date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,40.86,41.47,40.86,41.4,607751.6013462165,40.86,41.47,40.86,41.4,607751.6013
2004-01-23 10:00:00,41.41,41.6,41.36,41.42,575398.9794810553,41.41,41.6,41.36,41.42,575398.9795
2004-01-23 10:30:00,41.42,41.45,41.22,41.27,385734.4479426773,41.42,41.45,41.22,41.27,385734.4479
2004-01-23 11:00:00,41.27,41.36,41.07,41.25,403539.2465530344,41.27,41.36,41.07,41.25,403539.2466
2004-01-23 11:30:00,41.24,41.41,40.88,40.88,521876.0178047986,41.24,41.41,40.88,40.88,521876.0178
2004-01-23 12:00:00,40.89,41.06,40.77,40.96,635653.0235587885,40.89,41.06,40.77,40.96,635653.0236
2004-01-23 12:30:00,40.95,40.97,40.78,40.87,318532.1897730974,40.95,40.97,40.78,40.87,318532.1898
2004-01-23 13:00:00,40.89,41.07,40.89,40.94,284116.8168494192,40.89,41.07,40.89,40.94,284116.8168
2004-01-23 13:30:00,40.95,40.99,40.61,40.79,259146.6724568451,40.95,40.99,40.61,40.79,259146.6725
2004-01-23 14:00:00,40.79,40.79,40.17,40.57,577353.1646943871,40.79,40.79,40.17,40.57,577353.1647
2004-01-23 14:30:00,40.57,40.66,40.42,40.5,461730.53957225056,40.57,40.66,40.42,40.5,461730.5396
2004-01-23 15:00:00,40.51,40.56,40.2,40.35,449028.3356855933,40.51,40.56,40.2,40.35,449028.3357
2004-01-23 15:30:00,40.35,40.86,40.33,40.83,610465.7474758441,40.35,40.86,40.33,40.83,610465.7475
2004-01-26 09:30:00,40.9,41.31,40.6,41.15,364346.9764412116,40.9,41.31,40.6,41.15,364346.9764
2004-01-26 10:00:00,41.15,41.22,40.95,40.99,377483.44370860927,41.15,41.22,40.95,40.99,377483.4437
2004-01-26 10:30:00,40.98,41.04,40.85,41.04,521658.8861144284,40.98,41.04,40.85,41.04,521658.8861
2004-01-26 11:00:00,41.04,41.27,41.04,41.19,213657.58332428616,41.04,41.27,41.04,41.19,213657.5833
2004-01-26 11:30:00,41.21,41.37,41.09,41.3,346542.17783085443,41.21,41.37,41.09,41.3,346542.1778
2004-01-26 12:00:00,41.29,41.45,41.2,41.28,280534.1439583107,41.29,41.45,41.2,41.28,280534.144
2004-01-26 12:30:00,41.27,41.31,41.13,41.25,459233.5251329932,41.27,41.31,41.13,41.25,459233.5251
2004-01-26 13:00:00,41.22,41.26,41.15,41.26,225491.2604494626,41.22,41.26,41.15,41.26,225491.2604
2004-01-26 13:30:00,41.26,41.34,41.21,41.27,354793.1820649224,41.26,41.34,41.21,41.27,354793.1821
2004-01-26 14:00:00,41.28,41.72,41.27,41.67,284225.3826946043,41.28,41.72,41.27,41.67,284225.3827
2004-01-26 14:30:00,41.67,41.82,41.62,41.68,396916.72999674303,41.67,41.82,41.62,41.68,396916.73
2004-01-26 15:00:00,41.68,42.06,41.62,42.06,496797.30756703945,41.68,42.06,41.62,42.06,496797.3076
2004-01-26 15:30:00,42.02,42.13,41.81,42.0,720008.6852676148,42.02,42.13,41.81,42.0,720008.6853
2004-01-27 09:30:00,42.07,42.14,41.62,41.97,364238.4105960265,42.07,42.14,41.62,41.97,364238.4106
2004-01-27 10:00:00,41.94,42.05,41.72,41.77,339485.39789382264,41.94,42.05,41.72,41.77,339485.3979
2004-01-27 10:30:00,41.77,41.9,41.37,41.46,287916.62143089785,41.77,41.9,41.37,41.46,287916.6214
2004-01-27 11:00:00,41.46,41.5,40.94,41.01,341005.3197264141,41.46,41.5,40.94,41.01,341005.3197
2004-01-27 11:30:00,41.01,41.13,40.99,40.99,176202.36673542505,41.01,41.13,40.99,40.99,176202.3667
2004-01-27 12:00:00,40.99,40.99,40.63,40.79,260558.02844425145,40.99,40.99,40.63,40.79,260558.0284
2004-01-27 12:30:00,40.78,40.86,40.69,40.73,274128.75909238955,40.78,40.86,40.69,40.73,274128.7591
2004-01-27 13:00:00,40.73,40.74,40.63,40.72,203886.6572576268,40.73,40.74,40.63,40.72,203886.6573
2004-01-27 13:30:00,40.71,41.2,40.64,41.11,181304.96145912496,40.71,41.2,40.64,41.11,181304.9615
2004-01-27 14:00:00,41.1,41.11,40.87,40.99,562153.9463684725,41.1,41.11,40.87,40.99,562153.9464
2004-01-27 14:30:00,40.99,41.08,40.95,40.96,242427.5322983389,40.99,41.08,40.95,40.96,242427.5323
2004-01-27 15:00:00,40.96,41.01,40.84,40.99,181087.82976875475,40.96,41.01,40.84,40.99,181087.8298
2004-01-27 15:30:00,40.98,41.03,40.8,40.9,506676.799478884,40.98,41.03,40.8,40.9,506676.7995
2004-01-28 09:30:00,41.04,41.09,40.44,40.68,484203.66952556727,41.04,41.09,40.44,40.68,484203.6695
2004-01-28 10:00:00,40.68,40.71,40.43,40.67,361524.26446639886,40.68,40.71,40.43,40.67,361524.2645
2004-01-28 10:30:00,40.66,40.67,40.43,40.52,194441.42872652263,40.66,40.67,40.43,40.52,194441.4287
2004-01-28 11:00:00,40.52,40.67,40.46,40.61,309738.3563131039,40.52,40.67,40.46,40.61,309738.3563
2004-01-28 11:30:00,40.62,40.8,40.59,40.8,167842.79665617197,40.62,40.8,40.59,40.8,167842.7967
2004-01-28 12:00:00,40.79,41.01,40.65,40.65,75453.26240364781,40.79,41.01,40.65,40.65,75453.2624
2004-01-28 12:30:00,40.64,40.65,40.45,40.55,90652.48072956248,40.64,40.65,40.45,40.55,90652.4807
2004-01-28 13:00:00,40.55,40.66,40.45,40.64,65356.63880143307,40.55,40.66,40.45,40.64,65356.6388
2004-01-28 13:30:00,40.64,40.8,40.62,40.62,85984.14938660298,40.64,40.8,40.62,40.62,85984.1494
2004-01-28 14:00:00,40.61,40.7,39.9,40.22,429160.7860167192,40.61,40.7,39.9,40.22,429160.786
2004-01-28 14:30:00,40.24,40.45,39.52,40.25,649875.1492780371,40.24,40.45,39.52,40.25,649875.1493
2004-01-28 15:00:00,40.26,40.45,39.75,39.88,361415.6986212138,40.26,40.45,39.75,39.88,361415.6986
2004-01-28 15:30:00,39.88,39.88,39.37,39.43,886548.6917815655,39.88,39.88,39.37,39.43,886548.6918
2004-02-02 09:30:00,39.19,39.78,39.15,39.65,326674.62816198025,39.19,39.78,39.15,39.65,326674.6282
2004-02-02 10:00:00,39.65,39.73,39.47,39.56,246987.29779611336,39.65,39.73,39.47,39.56,246987.2978
2004-02-02 10:30:00,39.56,40.05,39.52,40.0,334274.2373249376,39.56,40.05,39.52,40.0,334274.2373
2004-02-02 11:00:00,40.02,40.64,39.98,40.57,350450.5482575182,40.02,40.64,39.98,40.57,350450.5483
2004-02-02 11:30:00,40.57,41.45,40.53,41.24,643252.6327217458,40.57,41.45,40.53,41.24,643252.6327
2004-02-02 12:00:00,41.24,41.45,41.04,41.15,295516.2305938552,41.24,41.45,41.04,41.15,295516.2306
2004-02-02 12:30:00,41.18,41.39,40.82,41.24,257518.1847790685,41.18,41.39,40.82,41.24,257518.1848
2004-02-02 13:00:00,41.24,41.38,41.05,41.3,152535.0124850722,41.24,41.38,41.05,41.3,152535.0125
2004-02-02 13:30:00,41.3,41.36,41.21,41.32,102269.0261643687,41.3,41.36,41.21,41.32,102269.0262
2004-02-02 14:00:00,41.32,41.43,41.21,41.28,165997.17728802518,41.32,41.43,41.21,41.28,165997.1773
2004-02-02 14:30:00,41.26,41.38,41.21,41.28,352838.9968515905,41.26,41.38,41.21,41.28,352838.9969
2004-02-02 15:00:00,41.27,41.28,40.79,40.89,273260.2323309087,41.27,41.28,40.79,40.89,273260.2323
2004-02-02 15:30:00,40.89,40.92,40.16,40.79,671479.752469873,40.89,40.92,40.16,40.79,671479.7525
2004-02-03 09:30:00,40.57,40.75,40.38,40.55,299207.4693301488,40.57,40.75,40.38,40.55,299207.4693
2004-02-03 10:00:00,40.57,40.95,40.52,40.77,295733.3622842254,40.57,40.95,40.52,40.77,295733.3623
2004-02-03 10:30:00,40.78,40.78,40.44,40.57,210834.87134947343,40.78,40.78,40.44,40.57,210834.8713
2004-02-03 11:00:00,40.57,40.59,40.35,40.4,169145.58679839323,40.57,40.59,40.35,40.4,169145.5868
2004-02-03 11:30:00,40.4,40.54,40.34,40.5,146672.45684507655,40.4,40.54,40.34,40.5,146672.4568
2004-02-03 12:00:00,40.48,40.63,40.36,40.59,103137.55292584954,40.48,40.63,40.36,40.59,103137.5529
2004-02-03 12:30:00,40.57,40.69,40.56,40.65,91846.70502659865,40.57,40.69,40.56,40.65,91846.705
2004-02-03 13:00:00,40.69,41.04,40.68,41.04,238736.29356204532,40.69,41.04,40.68,41.04,238736.2936
2004-02-03 13:30:00,41.03,41.2,40.96,41.2,135381.60894582566,41.03,41.2,40.96,41.2,135381.6089
2004-02-03 14:00:00,41.19,41.31,40.92,40.98,235913.58158723268,41.19,41.31,40.92,40.98,235913.5816
2004-02-03 14:30:00,40.97,41.2,40.96,41.08,228856.80165020085,40.97,41.2,40.96,41.08,228856.8017
2004-02-03 15:00:00,41.08,41.28,41.06,41.13,170991.20616654,41.08,41.28,41.06,41.13,170991.2062
2004-02-03 15:30:00,41.14,41.38,41.08,41.3,434046.2490500489,41.14,41.38,41.08,41.3,434046.2491
2004-02-04 09:30:00,40.36,40.89,40.06,40.41,572684.8333514277,40.36,40.89,40.06,40.41,572684.8334
2004-02-04 10:00:00,40.4,40.63,40.39,40.56,392682.662034524,40.4,40.63,40.39,40.56,392682.662
2004-02-04 10:30:00,40.57,40.76,40.37,40.5,273585.929866464,40.57,40.76,40.37,40.5,273585.9299
2004-02-04 11:00:00,40.47,40.5,40.14,40.18,172728.2596895017,40.47,40.5,40.14,40.18,172728.2597
2004-02-04 11:30:00,40.19,40.34,40.14,40.2,164585.82130061885,40.19,40.34,40.14,40.2,164585.8213
2004-02-04 12:00:00,40.21,40.25,40.07,40.23,129844.7508413853,40.21,40.25,40.07,40.23,129844.7508
2004-02-04 12:30:00,40.25,40.27,40.03,40.08,147758.1152969276,40.25,40.27,40.03,40.08,147758.1153
2004-02-04 13:00:00,40.07,40.22,40.07,40.16,228856.80165020085,40.07,40.22,40.07,40.16,228856.8017
2004-02-04 13:30:00,40.15,40.18,40.03,40.03,389534.2525241559,40.15,40.18,40.03,40.03,389534.2525
2004-02-04 14:00:00,40.03,40.03,39.41,39.77,484855.0645966779,40.03,40.03,39.41,39.77,484855.0646
2004-02-04 14:30:00,39.77,40.05,39.77,39.84,278254.26120942354,39.77,40.05,39.77,39.84,278254.2612
2004-02-04 15:00:00,39.85,40.2,39.7,40.1,387797.1990011942,39.85,40.2,39.7,40.1,387797.199
2004-02-04 15:30:00,40.07,40.12,39.55,39.88,579958.7449788296,40.07,40.12,39.55,39.88,579958.745
2004-02-05 09:30:00,39.81,40.23,39.38,39.42,486592.1181196396,39.81,40.23,39.38,39.42,486592.1181
2004-02-05 10:00:00,39.42,39.48,38.99,39.28,371946.58560416894,39.42,39.48,38.99,39.28,371946.5856
2004-02-05 10:30:00,39.25,39.39,39.15,39.21,207903.5935294756,39.25,39.39,39.15,39.21,207903.5935
2004-02-05 11:00:00,39.24,39.24,38.58,38.72,493431.7663663012,39.24,39.24,38.58,38.72,493431.7664
2004-02-05 11:30:00,38.71,38.77,38.66,38.71,161980.24101617633,38.71,38.77,38.66,38.71,161980.241
2004-02-05 12:00:00,38.7,38.77,38.64,38.76,164368.68961024864,38.7,38.77,38.64,38.76,164368.6896
2004-02-05 12:30:00,38.76,39.04,38.69,39.01,114536.96667028552,38.76,39.04,38.69,39.01,114536.9667
2004-02-05 13:00:00,39.01,39.38,38.97,39.12,164260.12376506353,39.01,39.38,38.97,39.12,164260.1238
2004-02-05 13:30:00,39.11,39.21,39.0,39.01,141786.99381174683,39.11,39.21,39.0,39.01,141786.9938
2004-02-05 14:00:00,39.01,39.19,38.98,39.13,118662.4687873195,39.01,39.19,38.98,39.13,118662.4688
2004-02-05 14:30:00,39.13,39.16,38.77,38.77,257301.0530886983,39.13,39.16,38.77,38.77,257301.0531
2004-02-05 15:00:00,38.79,38.96,38.75,38.87,283465.4217783086,38.79,38.96,38.75,38.87,283465.4218
2004-02-05 15:30:00,38.87,38.99,38.53,38.69,474649.875149278,38.87,38.99,38.53,38.69,474649.8751
2004-02-06 09:30:00,38.89,39.42,38.73,38.87,345456.5193790034,38.89,39.42,38.73,38.87,345456.5194
2004-02-06 10:00:00,38.87,39.36,38.87,39.18,216154.5977635436,38.87,39.36,38.87,39.18,216154.5978
2004-02-06 10:30:00,39.21,39.61,39.18,39.55,361958.5278471393,39.21,39.61,39.18,39.55,361958.5278
2004-02-06 11:00:00,39.56,39.64,39.39,39.59,125284.98534361093,39.56,39.64,39.39,39.59,125284.9853
2004-02-06 11:30:00,39.59,39.7,39.45,39.7,170231.24525024428,39.59,39.7,39.45,39.7,170231.2453
2004-02-06 12:00:00,39.68,39.7,39.49,39.54,128867.65823471936,39.68,39.7,39.49,39.54,128867.6582
2004-02-06 12:30:00,39.54,39.71,39.53,39.62,165562.91390728476,39.54,39.71,39.53,39.62,165562.9139
2004-02-06 13:00:00,39.63,39.63,39.41,39.49,187167.51709912065,39.63,39.63,39.41,39.49,187167.5171
2004-02-06 13:30:00,39.49,39.59,39.36,39.59,103571.81630658996,39.49,39.59,39.36,39.59,103571.8163
2004-02-06 14:00:00,39.59,39.79,39.52,39.75,199978.28683096296,39.59,39.79,39.52,39.75,199978.2868
2004-02-06 14:30:00,39.75,39.9,39.66,39.84,254152.64357833023,39.75,39.9,39.66,39.84,254152.6436
2004-02-06 15:00:00,39.82,40.2,39.79,40.15,397133.8616871133,39.82,40.2,39.79,40.15,397133.8617
2004-02-06 15:30:00,40.15,40.21,39.99,40.16,565845.185104766,40.15,40.21,39.99,40.16,565845.1851
2004-02-11 09:30:00,39.84,39.98,39.7,39.89,228313.97242427533,39.84,39.98,39.7,39.89,228313.9724
2004-02-11 10:00:00,39.89,39.93,39.75,39.87,175442.40581912932,39.89,39.93,39.75,39.87,175442.4058
2004-02-11 10:30:00,39.88,39.88,39.65,39.78,202909.5646509608,39.88,39.88,39.65,39.78,202909.5647
2004-02-11 11:00:00,39.79,40.47,39.7,40.16,354684.6162197373,39.79,40.47,39.7,40.16,354684.6162
2004-02-11 11:30:00,40.17,40.3,40.13,40.27,264357.8330257301,40.17,40.3,40.13,40.27,264357.833
2004-02-11 12:00:00,40.29,40.59,40.23,40.59,202692.4329605906,40.29,40.59,40.23,40.59,202692.433
2004-02-11 12:30:00,40.59,40.59,40.41,40.46,77950.27684290522,40.59,40.59,40.41,40.46,77950.2768
2004-02-11 13:00:00,40.45,40.55,40.44,40.55,43426.33807404191,40.45,40.55,40.44,40.55,43426.3381
2004-02-11 13:30:00,40.55,40.75,40.48,40.69,116708.28357398765,40.55,40.75,40.48,40.69,116708.2836
2004-02-11 14:00:00,40.69,40.77,40.52,40.53,188687.4389317121,40.69,40.77,40.52,40.53,188687.4389
2004-02-11 14:30:00,40.53,40.77,40.47,40.7,116491.15188361742,40.53,40.77,40.47,40.7,116491.1519
2004-02-11 15:00:00,40.7,40.71,40.48,40.57,193572.9019650418,40.7,40.71,40.48,40.57,193572.902
2004-02-11 15:30:00,40.57,40.73,40.53,40.62,281294.1048746065,40.57,40.73,40.53,40.62,281294.1049
2004-02-12 09:30:00,40.48,40.72,40.4,40.53,297253.2841168169,40.48,40.72,40.4,40.53,297253.2841
2004-02-12 10:00:00,40.53,40.68,40.4,40.59,265877.7548583216,40.53,40.68,40.4,40.59,265877.7549
2004-02-12 10:30:00,40.61,40.69,40.54,40.57,160026.05580284444,40.61,40.69,40.54,40.57,160026.0558
2004-02-12 11:00:00,40.55,40.68,40.53,40.68,147975.2469872978,40.55,40.68,40.53,40.68,147975.247
2004-02-12 11:30:00,40.66,40.98,40.66,40.81,245684.5076538921,40.66,40.98,40.66,40.81,245684.5077
2004-02-12 12:00:00,40.84,41.06,40.67,41.04,221474.3241776137,40.84,41.06,40.67,41.04,221474.3242
2004-02-12 12:30:00,41.03,41.17,40.84,41.13,256541.09217240257,41.03,41.17,40.84,41.13,256541.0922
2004-02-12 13:00:00,41.13,41.14,40.8,40.9,246553.0344153729,41.13,41.14,40.8,40.9,246553.0344
2004-02-12 13:30:00,40.9,41.4,40.44,41.27,629030.5070024971,40.9,41.4,40.44,41.27,629030.507
2004-02-12 14:00:00,41.27,41.31,40.76,40.91,368255.34686787537,41.27,41.31,40.76,40.91,368255.3469
2004-02-12 14:30:00,40.9,40.99,40.71,40.82,223319.9435457605,40.9,40.99,40.71,40.82,223319.9435
2004-02-12 15:00:00,40.82,40.86,40.64,40.81,238193.46433611985,40.82,40.86,40.64,40.81,238193.4643
2004-02-12 15:30:00,40.8,40.92,40.72,40.9,582455.7594180871,40.8,40.92,40.72,40.9,582455.7594
2004-02-13 09:30:00,40.8,40.93,40.53,40.9,379763.3264574965,40.8,40.93,40.53,40.9,379763.3265
2004-02-13 10:00:00,40.92,41.03,40.77,40.92,216371.7294539138,40.92,41.03,40.77,40.92,216371.7295
2004-02-13 10:30:00,40.89,40.92,40.49,40.68,473347.0850070568,40.89,40.92,40.49,40.68,473347.085
2004-02-13 11:00:00,40.71,40.96,40.51,40.59,147323.85191618718,40.71,40.96,40.51,40.59,147323.8519
2004-02-13 11:30:00,40.57,40.68,40.5,40.53,131038.97513842146,40.57,40.68,40.5,40.53,131038.9751
2004-02-13 12:00:00,40.52,40.56,40.12,40.28,253935.51188796005,40.52,40.56,40.12,40.28,253935.5119
2004-02-13 12:30:00,40.28,40.45,40.24,40.39,125610.6828791662,40.28,40.45,40.24,40.39,125610.6829
2004-02-13 13:00:00,40.39,40.53,40.31,40.31,110520.03039843666,40.39,40.53,40.31,40.31,110520.0304
2004-02-13 13:30:00,40.3,40.3,40.01,40.03,109760.06948214093,40.3,40.3,40.01,40.03,109760.0695
2004-02-13 14:00:00,40.05,40.11,39.92,40.11,108348.71349473456,40.05,40.11,39.92,40.11,108348.7135
2004-02-13 14:30:00,40.11,40.22,40.07,40.07,95646.50960807732,40.11,40.22,40.07,40.07,95646.5096
2004-02-13 15:00:00,40.07,40.16,39.99,40.1,118445.3370969493,40.07,40.16,39.99,40.1,118445.3371
2004-02-13 15:30:00,40.1,40.27,40.06,40.1,229291.06503094127,40.1,40.27,40.06,40.1,229291.065
2004-02-17 09:30:00,40.16,40.76,40.12,40.49,393876.8863315601,40.16,40.76,40.12,40.49,393876.8863
2004-02-17 10:00:00,40.47,40.76,40.45,40.57,351861.90424492455,40.47,40.76,40.45,40.57,351861.9042
2004-02-17 10:30:00,40.6,40.74,40.54,40.65,334925.6323960482,40.6,40.74,40.54,40.65,334925.6324
2004-02-17 11:00:00,40.65,40.72,40.53,40.55,266312.018239062,40.65,40.72,40.53,40.55,266312.0182
2004-02-17 11:30:00,40.54,40.56,40.28,40.38,181847.79068505048,40.54,40.56,40.28,40.38,181847.7907
2004-02-17 12:00:00,40.34,40.68,40.33,40.67,137118.6624687873,40.34,40.68,40.33,40.67,137118.6625
2004-02-17 12:30:00,40.64,40.66,40.51,40.57,196504.17978503965,40.64,40.66,40.51,40.57,196504.1798
2004-02-17 13:00:00,40.57,40.58,40.53,40.56,99989.14341548148,40.57,40.58,40.53,40.56,99989.1434
2004-02-17 13:30:00,40.56,40.65,40.55,40.63,90869.61241993267,40.56,40.65,40.55,40.63,90869.6124
2004-02-17 14:00:00,40.61,40.85,40.59,40.75,158614.69981543807,40.61,40.85,40.59,40.75,158614.6998
2004-02-17 14:30:00,40.75,40.81,40.56,40.8,159700.35826728912,40.75,40.81,40.56,40.8,159700.3583
2004-02-17 15:00:00,40.8,40.92,40.69,40.7,203778.0914124417,40.8,40.92,40.69,40.7,203778.0914
2004-02-17 15:30:00,40.69,40.84,40.58,40.76,420909.7817826512,40.69,40.84,40.58,40.76,420909.7818
2004-02-18 09:30:00,47.45,48.54,46.32,47.61,7474541.309304093,47.45,48.54,46.32,47.61,7474541.3093
2004-02-18 10:00:00,47.61,47.62,46.88,47.02,3830962.979046792,47.61,47.62,46.88,47.02,3830962.979
2004-02-18 10:30:00,47.02,48.21,46.85,48.16,2974812.723917056,47.02,48.21,46.85,48.16,2974812.7239
2004-02-18 11:00:00,48.13,49.0,48.04,48.74,3607534.4696558462,48.13,49.0,48.04,48.74,3607534.4697
2004-02-18 11:30:00,48.73,49.63,48.73,48.97,3401693.627184888,48.73,49.63,48.73,48.97,3401693.6272
2004-02-18 12:00:00,48.96,49.21,48.86,48.9,1370643.7954619478,48.96,49.21,48.86,48.9,1370643.7955
2004-02-18 12:30:00,48.91,49.14,48.8,48.87,1651286.5052654436,48.91,49.14,48.8,48.87,1651286.5053
2004-02-18 13:00:00,48.89,49.14,48.73,48.93,1339051.1345130822,48.89,49.14,48.73,48.93,1339051.1345
2004-02-18 13:30:00,48.95,49.05,48.89,48.91,947779.8284659646,48.95,49.05,48.89,48.91,947779.8285
2004-02-18 14:00:00,48.96,48.98,48.73,48.84,1876777.7657149064,48.96,48.98,48.73,48.84,1876777.7657
2004-02-18 14:30:00,48.82,49.09,48.66,48.89,1418521.333188579,48.82,49.09,48.66,48.89,1418521.3332
2004-02-18 15:00:00,48.89,49.14,48.76,49.08,1260883.7259798069,48.89,49.14,48.76,49.08,1260883.726
2004-02-18 15:30:00,49.07,49.11,48.86,49.04,2188036.0438606017,49.07,49.11,48.86,49.04,2188036.0439
2004-02-19 09:30:00,51.19,54.34,50.87,53.99,6004994.028878515,51.19,54.34,50.87,53.99,6004994.0289
2004-02-19 10:00:00,54.0,54.07,52.26,53.01,3443600.043426338,54.0,54.07,52.26,53.01,3443600.0434
2004-02-19 10:30:00,53.01,53.47,52.81,52.87,1696558.4627076322,53.01,53.47,52.81,52.87,1696558.4627
2004-02-19 11:00:00,52.84,53.42,52.66,53.33,1957442.188687439,52.84,53.42,52.66,53.33,1957442.1887
2004-02-19 11:30:00,53.33,53.85,53.19,53.8,1443817.1751167085,53.33,53.85,53.19,53.8,1443817.1751
2004-02-19 12:00:00,53.81,53.97,53.47,53.92,1082835.739876235,53.81,53.97,53.47,53.92,1082835.7399
2004-02-19 12:30:00,53.91,54.42,53.84,54.29,1517641.9498425797,53.91,54.42,53.84,54.29,1517641.9498
2004-02-19 13:00:00,54.27,54.33,53.7,53.99,1123005.1025947237,54.27,54.33,53.7,53.99,1123005.1026
2004-02-19 13:30:00,53.99,54.6,53.99,54.47,1293996.3087612635,53.99,54.6,53.99,54.47,1293996.3088
2004-02-19 14:00:00,54.46,54.58,54.19,54.3,1121159.483226577,54.46,54.58,54.19,54.3,1121159.4832
2004-02-19 14:30:00,54.28,54.34,54.03,54.16,974704.1580718708,54.28,54.34,54.03,54.16,974704.1581
2004-02-19 15:00:00,54.18,54.39,53.97,54.17,1585929.8664640104,54.18,54.39,53.97,54.17,1585929.8665
2004-02-19 15:30:00,54.17,54.43,52.15,54.34,2849202.0410378897,54.17,54.43,52.15,54.34,2849202.041
2004-02-20 09:30:00,53.79,53.86,52.84,53.1,2007816.740853328,53.79,53.86,52.84,53.1,2007816.7409
2004-02-20 10:00:00,53.16,53.6,52.76,52.88,1055151.4493540332,53.16,53.6,52.76,52.88,1055151.4494
2004-02-20 10:30:00,52.88,52.96,51.92,51.99,1324611.8771034633,52.88,52.96,51.92,51.99,1324611.8771
2004-02-20 11:00:00,52.01,52.48,51.93,52.4,672131.1475409836,52.01,52.48,51.93,52.4,672131.1475
2004-02-20 11:30:00,52.41,52.95,52.41,52.66,476278.3628270546,52.41,52.95,52.41,52.66,476278.3628
2004-02-20 12:00:00,52.64,52.84,52.59,52.7,192704.37520356092,52.64,52.84,52.59,52.7,192704.3752
2004-02-20 12:30:00,52.71,52.82,52.39,52.49,299424.601020519,52.71,52.82,52.39,52.49,299424.601
2004-02-20 13:00:00,52.46,52.77,52.46,52.69,277385.7344479427,52.46,52.77,52.46,52.69,277385.7344
2004-02-20 13:30:00,52.68,52.96,52.61,52.89,288025.1872760829,52.68,52.96,52.61,52.89,288025.1873
2004-02-20 14:00:00,52.9,52.94,52.43,52.5,455108.0230159592,52.9,52.94,52.43,52.5,455108.023
2004-02-20 14:30:00,52.48,52.75,52.46,52.47,592009.5537943763,52.48,52.75,52.46,52.47,592009.5538
2004-02-20 15:00:00,52.46,52.5,52.21,52.31,355878.84051677346,52.46,52.5,52.21,52.31,355878.8405
2004-02-20 15:30:00,52.31,52.96,52.04,52.32,938985.9950059712,52.31,52.96,52.04,52.32,938985.995
2004-02-23 09:30:00,51.78,52.01,51.17,51.81,1419498.4257952448,51.78,52.01,51.17,51.81,1419498.4258
2004-02-23 10:00:00,51.81,52.18,51.32,51.47,968190.2073607644,51.81,52.18,51.32,51.47,968190.2074
2004-02-23 10:30:00,51.47,51.58,51.22,51.44,429920.7469330149,51.47,51.58,51.22,51.44,429920.7469
2004-02-23 11:00:00,51.43,51.51,51.17,51.2,682010.6394528282,51.43,51.51,51.17,51.2,682010.6395
2004-02-23 11:30:00,51.22,51.41,50.86,50.86,660623.1679513626,51.22,51.41,50.86,50.86,660623.168
2004-02-23 12:00:00,50.85,51.1,50.61,50.75,653674.9538595158,50.85,51.1,50.61,50.75,653674.9539
2004-02-23 12:30:00,51.01,51.18,50.75,51.07,289002.2798827489,51.01,51.18,50.75,51.07,289002.2799
2004-02-23 13:00:00,51.08,51.18,50.79,50.91,232330.9086961242,51.08,51.18,50.79,50.91,232330.9087
2004-02-23 13:30:00,50.92,51.13,50.88,50.99,218217.3488220606,50.92,51.13,50.88,50.99,218217.3488
2004-02-23 14:00:00,51.01,51.17,50.95,51.03,278579.9587449788,51.01,51.17,50.95,51.03,278579.9587
2004-02-23 14:30:00,51.02,51.12,50.89,50.92,234719.3572901965,51.02,51.12,50.89,50.92,234719.3573
2004-02-23 15:00:00,50.92,51.21,50.9,51.21,331668.6570404951,50.92,51.21,50.9,51.21,331668.657
2004-02-23 15:30:00,51.21,51.49,51.06,51.23,813918.1413527305,51.21,51.49,51.06,51.23,813918.1414
2004-02-24 09:30:00,51.0,51.13,49.75,50.35,2219085.8755835416,51.0,51.13,49.75,50.35,2219085.8756
2004-02-24 10:00:00,50.35,50.66,49.87,50.2,1075236.1307132775,50.35,50.66,49.87,50.2,1075236.1307
2004-02-24 10:30:00,50.2,50.67,50.15,50.16,1143849.744870264,50.2,50.67,50.15,50.16,1143849.7449
2004-02-24 11:00:00,50.17,50.35,50.14,50.22,380523.2873737922,50.17,50.35,50.14,50.22,380523.2874
2004-02-24 11:30:00,50.22,50.26,50.09,50.18,335359.89577678865,50.22,50.26,50.09,50.18,335359.8958
2004-02-24 12:00:00,50.19,50.43,50.11,50.38,313321.0292042124,50.19,50.43,50.11,50.38,313321.0292
2004-02-24 12:30:00,50.38,50.43,50.04,50.08,320703.5066767995,50.38,50.43,50.04,50.08,320703.5067
2004-02-24 13:00:00,50.11,50.56,50.06,50.36,372815.1123656498,50.11,50.56,50.06,50.36,372815.1124
2004-02-24 13:30:00,50.36,50.64,50.33,50.53,342308.10986863537,50.36,50.64,50.33,50.53,342308.1099
2004-02-24 14:00:00,50.53,50.53,50.07,50.15,439257.4096189339,50.53,50.53,50.07,50.15,439257.4096
2004-02-24 14:30:00,50.15,50.54,50.07,50.39,335142.76408641844,50.15,50.54,50.07,50.39,335142.7641
2004-02-24 15:00:00,50.42,50.66,50.41,50.66,384323.0919552709,50.42,50.66,50.41,50.66,384323.092
2004-02-24 15:30:00,50.66,51.01,50.58,50.72,844099.4463141896,50.66,51.01,50.58,50.72,844099.4463
2004-02-25 09:30:00,50.72,51.01,50.32,51.01,529692.7586581262,50.72,51.01,50.32,51.01,529692.7587
2004-02-25 10:00:00,51.01,51.09,50.52,50.6,399956.573661926,51.01,51.09,50.52,50.6,399956.5737
2004-02-25 10:30:00,51.54,51.54,49.91,50.11,354901.7479101075,51.54,51.54,49.91,50.11,354901.7479
2004-02-25 11:00:00,50.1,50.66,49.89,49.97,284008.2510042341,50.1,50.66,49.89,49.97,284008.251
2004-02-25 11:30:00,49.97,50.4,49.81,50.32,386168.71132341766,49.97,50.4,49.81,50.32,386168.7113
2004-02-25 12:00:00,50.32,50.52,50.18,50.51,210400.60796873303,50.32,50.52,50.18,50.51,210400.608
2004-02-25 12:30:00,50.5,50.66,50.34,50.6,233633.69883834547,50.5,50.66,50.34,50.6,233633.6988
2004-02-25 13:00:00,50.56,50.62,50.39,50.49,170991.20616654,50.56,50.62,50.39,50.49,170991.2062
2004-02-25 13:30:00,50.46,50.66,50.32,50.43,332971.44718271634,50.46,50.66,50.32,50.43,332971.4472
2004-02-25 14:00:00,50.42,50.44,50.26,50.3,202475.3012702204,50.42,50.44,50.26,50.3,202475.3013
2004-02-25 14:30:00,50.31,50.37,50.14,50.16,285528.17283682554,50.31,50.37,50.14,50.16,285528.1728
2004-02-25 15:00:00,50.17,50.32,50.14,50.26,299967.4302464445,50.17,50.32,50.14,50.26,299967.4302
2004-02-25 15:30:00,50.26,50.56,50.19,50.34,395613.93985452177,50.26,50.56,50.19,50.34,395613.9399
2004-02-26 09:30:00,50.66,50.75,50.49,50.57,309629.7904679188,50.66,50.75,50.49,50.57,309629.7905
2004-02-26 10:00:00,50.57,50.75,50.28,50.59,294322.006296819,50.57,50.75,50.28,50.59,294322.0063
2004-02-26 10:30:00,50.59,50.66,50.17,50.28,178590.81532949736,50.59,50.66,50.17,50.28,178590.8153
2004-02-26 11:00:00,50.28,50.59,50.26,50.33,150797.9589621105,50.28,50.59,50.26,50.33,150797.959
2004-02-26 11:30:00,50.33,50.71,50.32,50.71,174791.01074801869,50.33,50.71,50.32,50.71,174791.0107
2004-02-26 12:00:00,50.7,50.71,50.49,50.57,187276.08294430573,50.7,50.71,50.49,50.57,187276.0829
2004-02-26 12:30:00,50.57,50.69,50.48,50.64,225491.2604494626,50.57,50.69,50.48,50.64,225491.2604
2004-02-26 13:00:00,50.61,50.66,50.54,50.6,68722.18000217131,50.61,50.66,50.54,50.6,68722.18
2004-02-26 13:30:00,50.59,50.66,50.58,50.64,128759.09238953426,50.59,50.66,50.58,50.64,128759.0924
2004-02-26 14:00:00,50.64,50.66,50.44,50.56,140809.90120508088,50.64,50.66,50.44,50.56,140809.9012
2004-02-26 14:30:00,50.57,50.79,50.53,50.63,963739.007708175,50.57,50.79,50.53,50.63,963739.0077
2004-02-26 15:00:00,50.65,50.81,50.52,50.81,525675.8223862773,50.65,50.81,50.52,50.81,525675.8224
2004-02-26 15:30:00,50.83,51.47,50.81,51.21,1554120.0738247747,50.83,51.47,50.81,51.21,1554120.0738
2004-02-27 09:30:00,51.34,52.04,51.31,51.52,1017804.7986103572,51.34,52.04,51.31,51.52,1017804.7986
2004-02-27 10:00:00,51.53,51.86,51.48,51.81,448811.2039952231,51.53,51.86,51.48,51.81,448811.204
2004-02-27 10:30:00,51.8,52.18,51.76,52.06,430355.0103137553,51.8,52.18,51.76,52.06,430355.0103
2004-02-27 11:00:00,52.05,52.24,51.95,52.11,345890.7827597438,52.05,52.24,51.95,52.11,345890.7828
2004-02-27 11:30:00,52.09,52.18,51.46,51.66,906416.2414504396,52.09,52.18,51.46,51.66,906416.2415
2004-02-27 12:00:00,51.66,51.82,51.58,51.72,401367.9296493324,51.66,51.82,51.58,51.72,401367.9296
2004-02-27 12:30:00,51.71,51.93,51.71,51.76,234393.6597546412,51.71,51.93,51.71,51.76,234393.6598
2004-02-27 13:00:00,51.77,51.78,51.4,51.51,304635.761589404,51.77,51.78,51.4,51.51,304635.7616
2004-02-27 13:30:00,51.51,51.52,51.43,51.44,127130.60471175768,51.51,51.52,51.43,51.44,127130.6047
2004-02-27 14:00:00,51.43,51.63,51.43,51.54,134621.64802952993,51.43,51.63,51.43,51.54,134621.648
2004-02-27 14:30:00,51.54,51.6,51.36,51.55,166540.0065139507,51.54,51.6,51.36,51.55,166540.0065
2004-02-27 15:00:00,51.56,51.58,51.27,51.4,346542.17783085443,51.56,51.58,51.27,51.4,346542.1778
2004-02-27 15:30:00,51.41,51.54,51.21,51.53,750081.4243838888,51.41,51.54,51.21,51.53,750081.4244
2004-03-01 09:30:00,51.58,51.65,50.61,50.77,494191.7272825969,51.58,51.65,50.61,50.77,494191.7273
2004-03-01 10:00:00,50.77,50.8,50.43,50.6,345999.3486049289,50.77,50.8,50.43,50.6,345999.3486
2004-03-01 10:30:00,50.61,50.73,50.37,50.42,433829.11735967867,50.61,50.73,50.37,50.42,433829.1174
2004-03-01 11:00:00,50.42,50.63,49.83,50.0,541960.6991640431,50.42,50.63,49.83,50.0,541960.6992
2004-03-01 11:30:00,49.99,50.66,49.92,50.64,377809.1412441646,49.99,50.66,49.92,50.64,377809.1412
2004-03-01 12:00:00,50.63,50.84,50.48,50.55,242536.09814352405,50.63,50.84,50.48,50.55,242536.0981
2004-03-01 12:30:00,50.54,51.47,50.43,50.75,195201.3896428184,50.54,51.47,50.43,50.75,195201.3896
2004-03-01 13:00:00,50.79,50.84,50.6,50.65,183910.54174356748,50.79,50.84,50.6,50.65,183910.5417
2004-03-01 13:30:00,50.64,50.8,50.63,50.75,217131.6903702096,50.64,50.8,50.63,50.75,217131.6904
2004-03-01 14:00:00,50.75,51.1,50.71,50.95,422429.7036152427,50.75,51.1,50.71,50.95,422429.7036
2004-03-01 14:30:00,50.94,51.6,50.8,51.43,357724.4598849202,50.94,51.6,50.8,51.43,357724.4599
2004-03-01 15:00:00,51.43,51.5,51.28,51.47,433829.11735967867,51.43,51.5,51.28,51.47,433829.1174
2004-03-01 15:30:00,51.48,52.09,51.42,51.67,567582.2386277277,51.48,52.09,51.42,51.67,567582.2386
2004-03-02 09:30:00,51.43,51.58,51.0,51.35,613071.3277602866,51.43,51.58,51.0,51.35,613071.3278
2004-03-02 10:00:00,51.35,51.39,51.07,51.21,355010.3137552926,51.35,51.39,51.07,51.21,355010.3138
2004-03-02 10:30:00,51.21,51.39,51.04,51.35,203126.69634133103,51.21,51.39,51.04,51.35,203126.6963
2004-03-02 11:00:00,51.34,51.86,51.12,51.81,312126.80490717624,51.34,51.86,51.12,51.81,312126.8049
2004-03-02 11:30:00,51.82,52.66,51.77,52.48,812181.0878297688,51.82,52.66,51.77,52.48,812181.0878
2004-03-02 12:00:00,52.5,52.56,51.37,52.46,1029421.3440451636,52.5,52.56,51.37,52.46,1029421.344
2004-03-02 12:30:00,52.47,52.5,52.32,52.5,346976.44121159485,52.47,52.5,52.32,52.5,346976.4412
2004-03-02 13:00:00,52.47,52.66,52.4,52.5,299641.7327108892,52.47,52.66,52.4,52.5,299641.7327
2004-03-02 13:30:00,52.5,52.55,51.87,51.96,314949.51688198897,52.5,52.55,51.87,51.96,314949.5169
2004-03-02 14:00:00,51.92,52.36,51.92,52.3,357507.32819455,51.92,52.36,51.92,52.3,357507.3282
2004-03-02 14:30:00,52.3,52.45,51.95,52.45,405384.8659211812,52.3,52.45,51.95,52.45,405384.8659
2004-03-02 15:00:00,52.43,52.84,52.18,52.78,1053305.8299858866,52.43,52.84,52.18,52.78,1053305.83
2004-03-02 15:30:00,52.75,53.1,52.69,53.09,1222885.68016502,52.75,53.1,52.69,53.09,1222885.6802
2004-03-03 09:30:00,52.78,54.0,52.56,53.09,1981000.9770926067,52.78,54.0,52.56,53.09,1981000.9771
2004-03-03 10:00:00,53.13,53.65,52.9,52.94,920855.4988600586,53.13,53.65,52.9,52.94,920855.4989
2004-03-03 10:30:00,52.94,53.21,52.89,53.07,410596.0264900663,52.94,53.21,52.89,53.07,410596.0265
2004-03-03 11:00:00,53.06,53.1,52.83,52.96,438606.0145478233,53.06,53.1,52.83,52.96,438606.0145
2004-03-03 11:30:00,52.95,53.26,52.94,53.24,252415.59005536852,52.95,53.26,52.94,53.24,252415.5901
2004-03-03 12:00:00,53.24,53.49,53.22,53.33,317229.39963087614,53.24,53.49,53.22,53.33,317229.3996
2004-03-03 12:30:00,53.31,53.45,53.29,53.38,184996.20019541853,53.31,53.45,53.29,53.38,184996.2002
2004-03-03 13:00:00,53.4,53.56,53.3,53.55,194332.86288133755,53.4,53.56,53.3,53.55,194332.8629
2004-03-03 13:30:00,53.52,53.59,53.23,53.42,442188.6874389317,53.52,53.59,53.23,53.42,442188.6874
2004-03-03 14:00:00,53.42,53.68,53.36,53.68,443382.9117359679,53.42,53.68,53.36,53.68,443382.9117
2004-03-03 14:30:00,53.7,53.75,53.52,53.6,270980.34958202153,53.7,53.75,53.52,53.6,270980.3496
2004-03-03 15:00:00,53.58,53.62,53.14,53.24,635544.4577136033,53.58,53.62,53.14,53.24,635544.4577
2004-03-03 15:30:00,53.23,53.68,53.06,53.66,753446.9655846271,53.23,53.68,53.06,53.66,753446.9656
2004-03-04 09:30:00,53.24,53.87,53.11,53.57,448594.0723048529,53.24,53.87,53.11,53.57,448594.0723
2004-03-04 10:00:00,53.57,53.57,52.92,53.22,667245.6845076539,53.57,53.57,52.92,53.22,667245.6845
2004-03-04 10:30:00,53.22,53.29,52.94,53.04,349799.1531864076,53.22,53.29,52.94,53.04,349799.1532
2004-03-04 11:00:00,53.04,53.44,53.0,53.44,264032.1354901748,53.04,53.44,53.0,53.44,264032.1355
2004-03-04 11:30:00,53.44,53.62,53.28,53.53,218543.0463576159,53.44,53.62,53.28,53.53,218543.0464
2004-03-04 12:00:00,53.51,53.85,53.47,53.79,249484.3122353708,53.51,53.85,53.47,53.79,249484.3122
2004-03-04 12:30:00,53.79,53.87,53.68,53.87,131473.23851916188,53.79,53.87,53.68,53.87,131473.2385
2004-03-04 13:00:00,53.85,54.14,53.84,54.12,279339.9196612746,53.85,54.14,53.84,54.12,279339.9197
2004-03-04 13:30:00,54.14,54.31,54.02,54.05,351210.5091738139,54.14,54.31,54.02,54.05,351210.5092
2004-03-04 14:00:00,54.03,54.38,54.02,54.38,366626.8591900988,54.03,54.38,54.02,54.38,366626.8592
2004-03-04 14:30:00,54.36,54.89,54.34,54.55,621105.2003039843,54.36,54.89,54.34,54.55,621105.2003
2004-03-04 15:00:00,54.56,54.62,54.11,54.22,623819.346433612,54.56,54.62,54.11,54.22,623819.3464
2004-03-04 15:30:00,54.22,54.67,54.16,54.35,769297.5789816524,54.22,54.67,54.16,54.35,769297.579
2004-03-05 09:30:00,53.84,54.03,53.66,53.95,741287.5909238954,53.84,54.03,53.66,53.95,741287.5909
2004-03-05 10:00:00,53.97,54.26,53.94,54.26,613939.8545217675,53.97,54.26,53.94,54.26,613939.8545
2004-03-05 10:30:00,54.29,55.13,53.92,54.07,587666.9199869721,54.29,55.13,53.92,54.07,587666.92
2004-03-05 11:00:00,54.06,54.1,53.08,53.09,574313.3210292042,54.06,54.1,53.08,53.09,574313.321
2004-03-05 11:30:00,53.06,53.57,52.94,53.51,316252.30702421017,53.06,53.57,52.94,53.51,316252.307
2004-03-05 12:00:00,53.52,54.05,53.42,53.98,317446.53132124635,53.52,54.05,53.42,53.98,317446.5313
2004-03-05 12:30:00,53.98,54.21,53.7,53.9,378677.6680056455,53.98,54.21,53.7,53.9,378677.668
2004-03-05 13:00:00,53.93,54.16,53.7,54.13,240147.6495494517,53.93,54.16,53.7,54.13,240147.6495
2004-03-05 13:30:00,54.12,54.34,53.98,54.0,161220.2800998806,54.12,54.34,53.98,54.0,161220.2801
2004-03-05 14:00:00,54.02,54.56,54.0,54.53,251004.2340679622,54.02,54.56,54.0,54.53,251004.2341
2004-03-05 14:30:00,54.52,54.58,54.29,54.42,207795.0276842905,54.52,54.58,54.29,54.42,207795.0277
2004-03-05 15:00:00,54.45,54.88,54.34,54.81,355227.44544566283,54.45,54.88,54.34,54.81,355227.4454
2004-03-05 15:30:00,54.81,54.93,54.43,54.53,669091.3038758007,54.81,54.93,54.43,54.53,669091.3039
2004-03-08 09:30:00,54.4,54.92,53.84,54.05,612962.7619151016,54.4,54.92,53.84,54.05,612962.7619
2004-03-08 10:00:00,54.05,54.16,53.7,53.97,252089.8925198133,54.05,54.16,53.7,53.97,252089.8925
2004-03-08 10:30:00,53.99,54.25,53.89,53.94,291282.1626316361,53.99,54.25,53.89,53.94,291282.1626
2004-03-08 11:00:00,53.94,54.02,53.72,53.73,297144.71827163175,53.94,54.02,53.72,53.73,297144.7183
2004-03-08 11:30:00,53.71,53.79,53.44,53.72,373032.24405602,53.71,53.79,53.44,53.72,373032.2441
2004-03-08 12:00:00,53.73,53.77,53.28,53.38,291824.99185756163,53.73,53.77,53.28,53.38,291824.9919
2004-03-08 12:30:00,53.34,53.45,53.06,53.45,257409.6189338834,53.34,53.45,53.06,53.45,257409.6189
2004-03-08 13:00:00,53.45,53.68,43.66,53.53,268157.6376072088,53.45,53.68,43.66,53.53,268157.6376
2004-03-08 13:30:00,53.52,53.55,52.77,52.83,239387.688633156,53.52,53.55,52.77,52.83,239387.6886
2004-03-08 14:00:00,52.83,53.18,52.72,52.83,375529.2584952774,52.83,53.18,52.72,52.83,375529.2585
2004-03-08 14:30:00,52.82,52.98,52.71,52.78,290087.93833459995,52.82,52.98,52.71,52.78,290087.9383
2004-03-08 15:00:00,52.79,52.96,52.63,52.86,245250.24427315168,52.79,52.96,52.63,52.86,245250.2443
2004-03-08 15:30:00,52.9,53.06,52.7,53.0,577461.7305395723,52.9,53.06,52.7,53.0,577461.7305
2004-03-09 09:30:00,52.84,52.96,52.11,52.32,1086744.1103028988,52.84,52.96,52.11,52.32,1086744.1103
2004-03-09 10:00:00,52.32,52.64,51.48,51.89,1352513.2993160351,52.32,52.64,51.48,51.89,1352513.2993
2004-03-09 10:30:00,51.89,52.31,43.0,52.31,539246.5530344154,51.89,52.31,43.0,52.31,539246.553
2004-03-09 11:00:00,52.31,52.68,52.13,52.33,447182.71631744655,52.31,52.68,52.13,52.33,447182.7163
2004-03-09 11:30:00,52.36,52.44,52.04,52.04,262403.6478123982,52.36,52.44,52.04,52.04,262403.6478
2004-03-09 12:00:00,52.04,52.12,51.72,52.0,308435.56617088267,52.04,52.12,51.72,52.0,308435.5662
2004-03-09 12:30:00,52.0,52.17,51.78,51.89,194224.2970361524,52.0,52.17,51.78,51.89,194224.297
2004-03-09 13:00:00,51.89,52.12,51.86,51.91,170991.20616654,51.89,52.12,51.86,51.91,170991.2062
2004-03-09 13:30:00,51.92,51.93,51.5,51.57,227662.5773531647,51.92,51.93,51.5,51.57,227662.5774
2004-03-09 14:00:00,51.57,51.78,51.47,51.5,183584.84420801216,51.57,51.78,51.47,51.5,183584.8442
2004-03-09 14:30:00,51.5,51.59,51.17,51.47,506025.4044077733,51.5,51.59,51.17,51.47,506025.4044
2004-03-09 15:00:00,51.49,51.79,51.44,51.66,483877.971990012,51.49,51.79,51.44,51.66,483877.972
2004-03-09 15:30:00,51.65,51.9,51.51,51.78,603083.270003257,51.65,51.9,51.51,51.78,603083.27
2004-03-10 09:30:00,51.29,51.54,50.92,51.44,873412.2245141679,51.29,51.54,50.92,51.44,873412.2245
2004-03-10 10:00:00,51.45,51.65,51.22,51.57,844642.2755401151,51.45,51.65,51.22,51.57,844642.2755
2004-03-10 10:30:00,51.58,52.36,51.58,52.04,568016.5020084681,51.58,52.36,51.58,52.04,568016.502
2004-03-10 11:00:00,52.02,52.03,51.66,51.77,225708.3921398328,52.02,52.03,51.66,51.77,225708.3921
2004-03-10 11:30:00,51.74,51.81,51.15,51.22,338616.8711323418,51.74,51.81,51.15,51.22,338616.8711
2004-03-10 12:00:00,51.21,51.47,51.14,51.15,185539.02942134405,51.21,51.47,51.14,51.15,185539.0294
2004-03-10 12:30:00,51.16,51.31,51.13,51.3,103137.55292584954,51.16,51.31,51.13,51.3,103137.5529
2004-03-10 13:00:00,51.3,51.3,50.84,50.98,296167.62566496583,51.3,51.3,50.84,50.98,296167.6257
2004-03-10 13:30:00,50.98,50.98,50.62,50.73,223645.6410813158,50.98,50.98,50.62,50.73,223645.6411
2004-03-10 14:00:00,50.72,51.07,50.72,50.84,205406.57909021823,50.72,51.07,50.72,50.84,205406.5791
2004-03-10 14:30:00,50.84,51.05,50.71,50.97,184453.370969493,50.84,51.05,50.71,50.97,184453.371
2004-03-10 15:00:00,50.97,51.12,50.61,50.7,237759.20095537943,50.97,51.12,50.61,50.7,237759.201
2004-03-10 15:30:00,50.7,50.89,50.61,50.66,427966.561719683,50.7,50.89,50.61,50.66,427966.5617
2004-03-11 09:30:00,50.35,50.54,49.6,50.29,846705.0265986321,50.35,50.54,49.6,50.29,846705.0266
2004-03-11 10:00:00,50.3,50.97,50.27,50.48,558354.1417869938,50.3,50.97,50.27,50.48,558354.1418
2004-03-11 10:30:00,50.48,50.93,50.19,50.19,317120.833785691,50.48,50.93,50.19,50.19,317120.8338
2004-03-11 11:00:00,50.2,50.2,49.87,50.17,375854.9560308327,50.2,50.2,49.87,50.17,375854.956
2004-03-11 11:30:00,50.17,50.4,50.12,50.28,244056.01997611552,50.17,50.4,50.12,50.28,244056.02
2004-03-11 12:00:00,50.23,50.61,50.23,50.53,220062.96819020732,50.23,50.61,50.23,50.53,220062.9682
2004-03-11 12:30:00,50.53,50.66,50.45,50.64,293670.6112257084,50.53,50.66,50.45,50.64,293670.6112
2004-03-11 13:00:00,50.63,50.66,50.39,50.66,391922.7011182282,50.63,50.66,50.39,50.66,391922.7011
2004-03-11 13:30:00,50.66,50.73,50.57,50.64,251221.3657583324,50.66,50.73,50.57,50.64,251221.3658
2004-03-11 14:00:00,50.66,50.75,50.57,50.72,396482.4666160026,50.66,50.75,50.57,50.72,396482.4666
2004-03-11 14:30:00,50.74,50.75,50.42,50.6,350233.416567148,50.74,50.75,50.42,50.6,350233.4166
2004-03-11 15:00:00,50.57,50.66,49.98,50.05,468135.9244381718,50.57,50.66,49.98,50.05,468135.9244
2004-03-11 15:30:00,50.03,50.2,49.69,49.79,993594.6151340788,50.03,50.2,49.69,49.79,993594.6151
2004-03-12 09:30:00,49.56,50.2,49.18,50.12,828900.2279882749,49.56,50.2,49.18,50.12,828900.228
2004-03-12 10:00:00,50.13,50.14,48.9,48.97,697644.1211594832,50.13,50.14,48.9,48.97,697644.1212
2004-03-12 10:30:00,48.97,49.46,48.87,49.46,546303.3329714471,48.97,49.46,48.87,49.46,546303.333
2004-03-12 11:00:00,49.46,49.96,49.26,49.77,289653.67495385953,49.46,49.96,49.26,49.77,289653.675
2004-03-12 11:30:00,49.77,49.91,49.58,49.88,354684.6162197373,49.77,49.91,49.58,49.88,354684.6162
2004-03-12 12:00:00,49.88,49.9,49.38,49.5,199978.28683096296,49.88,49.9,49.38,49.5,199978.2868
2004-03-12 12:30:00,49.5,49.58,49.24,49.35,156986.2121376615,49.5,49.58,49.24,49.35,156986.2121
2004-03-12 13:00:00,49.37,49.92,49.26,49.84,168602.7575724677,49.37,49.92,49.26,49.84,168602.7576
2004-03-12 13:30:00,49.84,50.02,49.65,49.91,186841.8195635653,49.84,50.02,49.65,49.91,186841.8196
2004-03-12 14:00:00,49.93,50.11,49.87,49.96,209423.5153620671,49.93,50.11,49.87,49.96,209423.5154
2004-03-12 14:30:00,49.96,50.26,49.84,50.15,262837.9111931386,49.96,50.26,49.84,50.15,262837.9112
2004-03-12 15:00:00,50.15,50.26,50.0,50.03,386168.71132341766,50.15,50.26,50.0,50.03,386168.7113
2004-03-12 15:30:00,50.03,50.4,49.88,50.35,475518.40191075887,50.03,50.4,49.88,50.35,475518.4019
2004-03-15 09:30:00,50.11,50.14,49.23,49.23,415047.22614265553,50.11,50.14,49.23,49.23,415047.2261
2004-03-15 10:00:00,49.23,49.47,48.94,49.11,348279.2313538161,49.23,49.47,48.94,49.11,348279.2314
2004-03-15 10:30:00,49.11,49.21,48.91,49.1,334274.2373249376,49.11,49.21,48.91,49.1,334274.2373
2004-03-15 11:00:00,49.12,49.46,49.05,49.19,356313.1038975139,49.12,49.46,49.05,49.19,356313.1039
2004-03-15 11:30:00,49.2,49.23,48.87,48.89,109108.6744110303,49.2,49.23,48.87,48.89,109108.6744
2004-03-15 12:00:00,48.89,48.91,48.18,48.39,706329.3887742916,48.89,48.91,48.18,48.39,706329.3888
2004-03-15 12:30:00,48.38,48.51,48.0,48.51,379220.49723157095,48.38,48.51,48.0,48.51,379220.4972
2004-03-15 13:00:00,48.51,48.59,48.13,48.17,371838.0197589839,48.51,48.59,48.13,48.17,371838.0198
2004-03-15 13:30:00,48.17,48.37,47.99,47.99,274780.1541635002,48.17,48.37,47.99,47.99,274780.1542
2004-03-15 14:00:00,48.03,48.63,48.01,48.43,308544.13201606774,48.03,48.63,48.01,48.43,308544.132
2004-03-15 14:30:00,48.43,48.82,48.43,48.68,234393.6597546412,48.43,48.82,48.43,48.68,234393.6598
2004-03-15 15:00:00,48.68,49.19,48.64,48.73,407881.8803604386,48.68,49.19,48.64,48.73,407881.8804
2004-03-15 15:30:00,48.74,48.86,48.57,48.7,514602.1061773966,48.74,48.86,48.57,48.7,514602.1062
2004-03-16 09:30:00,49.26,49.41,48.36,48.82,777005.7539897949,49.26,49.41,48.36,48.82,777005.754
2004-03-16 10:00:00,48.82,49.02,48.47,48.55,523178.8079470199,48.82,49.02,48.47,48.55,523178.8079
2004-03-16 10:30:00,48.57,48.64,48.3,48.3,271523.178807947,48.57,48.64,48.3,48.3,271523.1788
2004-03-16 11:00:00,48.28,48.39,47.99,48.2,327543.1549234611,48.28,48.39,47.99,48.2,327543.1549
2004-03-16 11:30:00,48.19,48.2,47.87,47.9,464336.1198566931,48.19,48.2,47.87,47.9,464336.1199
2004-03-16 12:00:00,47.89,48.62,47.51,47.52,543914.8843773749,47.89,48.62,47.51,47.52,543914.8844
2004-03-16 12:30:00,47.53,47.78,47.34,47.45,475084.1385300185,47.53,47.78,47.34,47.45,475084.1385
2004-03-16 13:00:00,47.48,47.84,47.34,47.83,788405.1677342309,47.48,47.84,47.34,47.83,788405.1677
2004-03-16 13:30:00,47.82,47.94,47.48,47.52,408316.143741179,47.82,47.94,47.48,47.52,408316.1437
2004-03-16 14:00:00,47.51,47.89,47.3,47.31,553251.5470632939,47.51,47.89,47.3,47.31,553251.5471
2004-03-16 14:30:00,47.32,47.37,46.86,46.97,858104.4403430681,47.32,47.37,46.86,46.97,858104.4403
2004-03-16 15:00:00,46.99,47.71,46.87,47.54,686353.2732602324,46.99,47.71,46.87,47.54,686353.2733
2004-03-16 15:30:00,47.54,47.99,47.53,47.67,957767.8862229944,47.54,47.99,47.53,47.67,957767.8862
2004-03-17 09:30:00,48.39,48.5,47.68,48.09,697101.2919335577,48.39,48.5,47.68,48.09,697101.2919
2004-03-17 10:00:00,48.09,48.3,48.0,48.27,462381.9346433612,48.09,48.3,48.0,48.27,462381.9346
2004-03-17 10:30:00,48.29,48.38,48.15,48.33,271088.9154272066,48.29,48.38,48.15,48.33,271088.9154
2004-03-17 11:00:00,48.33,48.82,48.31,48.82,355227.44544566283,48.33,48.82,48.31,48.82,355227.4454
2004-03-17 11:30:00,48.77,49.22,48.77,49.19,782542.6120942351,48.77,49.22,48.77,49.19,782542.6121
2004-03-17 12:00:00,49.17,49.44,48.82,48.96,531429.8121810878,49.17,49.44,48.82,48.96,531429.8122
2004-03-17 12:30:00,48.96,49.04,48.74,48.89,200629.6819020736,48.96,49.04,48.74,48.89,200629.6819
2004-03-17 13:00:00,48.87,49.03,48.69,49.03,238844.85940723048,48.87,49.03,48.69,49.03,238844.8594
2004-03-17 13:30:00,49.0,51.0,48.94,49.01,198241.2333080013,49.0,51.0,48.94,49.01,198241.2333
2004-03-17 14:00:00,49.02,49.43,49.0,49.21,369015.30778417113,49.02,49.43,49.0,49.21,369015.3078
2004-03-17 14:30:00,49.21,49.65,49.12,49.61,206817.9350776246,49.21,49.65,49.12,49.61,206817.9351
2004-03-17 15:00:00,49.58,49.76,49.32,49.73,339485.39789382264,49.58,49.76,49.32,49.73,339485.3979
2004-03-17 15:30:00,49.72,50.11,49.7,49.86,643361.1985669308,49.72,50.11,49.7,49.86,643361.1986
2004-03-18 09:30:00,49.59,49.89,49.45,49.67,559765.4977744002,49.59,49.89,49.45,49.67,559765.4978
2004-03-18 10:00:00,49.66,49.73,48.82,49.15,486700.6839648247,49.66,49.73,48.82,49.15,486700.684
2004-03-18 10:30:00,49.15,49.19,48.82,48.97,298230.3767234828,49.15,49.19,48.82,48.97,298230.3767
2004-03-18 11:00:00,48.97,48.97,48.63,48.89,196287.04809466944,48.97,48.97,48.63,48.89,196287.0481
2004-03-18 11:30:00,48.89,49.18,48.88,49.15,173596.78645098253,48.89,49.18,48.88,49.15,173596.7865
2004-03-18 12:00:00,49.16,49.18,48.84,48.89,127673.4339376832,49.16,49.18,48.84,48.89,127673.4339
2004-03-18 12:30:00,48.88,49.19,48.64,49.11,162848.76777765717,48.88,49.19,48.64,49.11,162848.7678
2004-03-18 13:00:00,49.14,49.66,48.93,49.21,406036.2609922919,49.14,49.66,48.93,49.21,406036.261
2004-03-18 13:30:00,49.2,49.43,49.12,49.34,158723.26566062318,49.2,49.43,49.12,49.34,158723.2657
2004-03-18 14:00:00,49.33,49.52,49.05,49.05,172619.6938443166,49.33,49.52,49.05,49.05,172619.6938
2004-03-18 14:30:00,49.08,49.21,48.82,49.02,140592.76951471067,49.08,49.21,48.82,49.02,140592.7695
2004-03-18 15:00:00,49.0,49.51,48.98,49.44,141352.7304310064,49.0,49.51,48.98,49.44,141352.7304
2004-03-18 15:30:00,49.44,49.56,49.09,49.34,380089.0239930518,49.44,49.56,49.09,49.34,380089.024
2004-03-19 09:30:00,49.19,49.28,48.17,48.53,591683.856258821,49.19,49.28,48.17,48.53,591683.8563
2004-03-19 10:00:00,48.53,48.82,48.39,48.69,310932.58061014005,48.53,48.82,48.39,48.69,310932.5806
2004-03-19 10:30:00,48.69,48.97,48.6,48.89,344696.5584627076,48.69,48.97,48.6,48.89,344696.5585
2004-03-19 11:00:00,48.89,49.11,48.86,49.09,222017.15340353927,48.89,49.11,48.86,49.09,222017.1534
2004-03-19 11:30:00,49.09,49.68,49.08,49.56,417544.2405819129,49.09,49.68,49.08,49.56,417544.2406
2004-03-19 12:00:00,49.56,49.6,49.49,49.54,144826.83747692977,49.56,49.6,49.49,49.54,144826.8375
2004-03-19 12:30:00,49.56,49.64,49.11,49.11,97383.56313103896,49.56,49.64,49.11,49.11,97383.5631
2004-03-19 13:00:00,49.11,49.27,48.62,48.67,186081.8586472696,49.11,49.27,48.62,48.67,186081.8586
2004-03-19 13:30:00,48.67,48.77,48.59,48.67,182499.1857561611,48.67,48.77,48.59,48.67,182499.1858
2004-03-19 14:00:00,48.69,49.17,48.66,49.11,159266.0948865487,48.69,49.17,48.66,49.11,159266.0949
2004-03-19 14:30:00,49.13,49.4,48.64,48.64,205298.0132450332,49.13,49.4,48.64,48.64,205298.0132
2004-03-19 15:00:00,48.64,48.85,48.55,48.85,267831.94007165346,48.64,48.85,48.55,48.85,267831.9401
2004-03-19 15:30:00,48.85,49.09,48.7,48.71,399196.6127456303,48.85,49.09,48.7,48.71,399196.6127
2004-03-22 09:30:00,48.33,48.45,47.57,47.71,492563.2396048203,48.33,48.45,47.57,47.71,492563.2396
2004-03-22 10:00:00,47.71,47.76,46.98,47.59,435891.8684181956,47.71,47.76,46.98,47.59,435891.8684
2004-03-22 10:30:00,47.58,48.0,47.53,47.98,275214.4175442406,47.58,48.0,47.53,47.98,275214.4175
2004-03-22 11:00:00,47.98,48.22,47.93,48.22,211377.70057539892,47.98,48.22,47.93,48.22,211377.7006
2004-03-22 11:30:00,48.22,48.27,48.03,48.22,248072.9562479644,48.22,48.27,48.03,48.22,248072.9562
2004-03-22 12:00:00,48.21,48.22,48.04,48.08,152752.1441754424,48.21,48.22,48.04,48.08,152752.1442
2004-03-22 12:30:00,48.08,48.16,47.98,48.09,106611.65997177288,48.08,48.16,47.98,48.09,106611.66
2004-03-22 13:00:00,48.11,48.12,47.9,47.92,172619.6938443166,48.11,48.12,47.9,47.92,172619.6938
2004-03-22 13:30:00,47.92,48.05,47.87,47.95,99446.31418955595,47.92,48.05,47.87,47.95,99446.3142
2004-03-22 14:00:00,47.95,47.96,47.53,47.66,250461.40484203672,47.95,47.96,47.53,47.66,250461.4048
2004-03-22 14:30:00,47.66,47.94,47.6,47.64,288676.5823471936,47.66,47.94,47.6,47.64,288676.5823
2004-03-22 15:00:00,47.64,47.94,47.62,47.86,290739.3334057106,47.64,47.94,47.62,47.86,290739.3334
2004-03-22 15:30:00,47.85,48.29,47.7,48.24,518401.91075887525,47.85,48.29,47.7,48.24,518401.9108
2004-03-23 09:30:00,48.61,48.73,47.92,48.08,784062.5339268267,48.61,48.73,47.92,48.08,784062.5339
2004-03-23 10:00:00,48.07,48.74,48.07,48.66,451959.6135055912,48.07,48.74,48.07,48.66,451959.6135
2004-03-23 10:30:00,48.65,48.7,48.44,48.63,400065.1395071111,48.65,48.7,48.44,48.63,400065.1395
2004-03-23 11:00:00,48.62,48.66,48.45,48.45,180653.56638801435,48.62,48.66,48.45,48.45,180653.5664
2004-03-23 11:30:00,48.45,48.56,48.2,48.45,398328.0859841494,48.45,48.56,48.2,48.45,398328.086
2004-03-23 12:00:00,48.46,48.51,48.34,48.38,255455.43372055152,48.46,48.51,48.34,48.38,255455.4337
2004-03-23 12:30:00,48.39,48.42,48.22,48.33,251112.7999131473,48.39,48.42,48.22,48.33,251112.7999
2004-03-23 13:00:00,48.33,48.5,48.16,48.17,171859.73292802085,48.33,48.5,48.16,48.17,171859.7329
2004-03-23 13:30:00,48.17,48.73,48.06,48.64,210400.60796873303,48.17,48.73,48.06,48.64,210400.608
2004-03-23 14:00:00,48.62,48.74,48.56,48.59,366192.5958093584,48.62,48.74,48.56,48.59,366192.5958
2004-03-23 14:30:00,48.62,49.21,48.59,48.99,385517.31625230704,48.62,49.21,48.59,48.99,385517.3163
2004-03-23 15:00:00,48.98,49.03,48.76,48.94,239821.95201389643,48.98,49.03,48.76,48.94,239821.952
2004-03-23 15:30:00,48.93,49.05,48.58,48.61,440885.89729671046,48.93,49.05,48.58,48.61,440885.8973
2004-03-24 10:00:00,49.0,49.6,49.0,49.37,141569.86212137662,49.0,49.6,49.0,49.37,141569.8621
2004-03-24 10:30:00,49.37,49.74,49.29,49.66,505699.706872218,49.37,49.74,49.29,49.66,505699.7069
2004-03-24 11:00:00,49.66,49.75,49.27,49.75,622516.5562913908,49.66,49.75,49.27,49.75,622516.5563
2004-03-24 11:30:00,49.75,50.11,49.56,50.1,486592.1181196396,49.75,50.11,49.56,50.1,486592.1181
2004-03-24 12:00:00,50.1,50.44,49.77,50.18,577570.2963847574,50.1,50.44,49.77,50.18,577570.2964
2004-03-24 12:30:00,50.17,50.32,49.88,49.88,334925.6323960482,50.17,50.32,49.88,49.88,334925.6324
2004-03-24 13:00:00,49.88,50.13,49.79,50.06,220714.363261318,49.88,50.13,49.79,50.06,220714.3633
2004-03-24 13:30:00,50.06,50.13,49.88,50.05,168928.45510802302,50.06,50.13,49.88,50.05,168928.4551
2004-03-24 14:00:00,50.05,50.09,49.83,49.89,347410.70459233527,50.05,50.09,49.83,49.89,347410.7046
2004-03-24 14:30:00,49.9,49.96,49.76,49.94,415915.7529041364,49.9,49.96,49.76,49.94,415915.7529
2004-03-24 15:00:00,49.95,50.07,49.83,50.04,440343.06807078497,49.95,50.07,49.83,50.04,440343.0681
2004-03-24 15:30:00,50.0,50.35,49.89,50.33,838454.0223645641,50.0,50.35,49.89,50.33,838454.0224
2004-03-25 09:30:00,50.36,50.63,49.47,49.56,640864.1841276735,50.36,50.63,49.47,49.56,640864.1841
2004-03-25 10:00:00,49.56,49.92,49.12,49.72,505265.4434914776,49.56,49.92,49.12,49.72,505265.4435
2004-03-25 10:30:00,49.73,49.97,49.39,49.76,274780.1541635002,49.73,49.97,49.39,49.76,274780.1542
2004-03-25 11:00:00,49.79,49.83,49.5,49.65,214526.11008576705,49.79,49.83,49.5,49.65,214526.1101
2004-03-25 11:30:00,49.65,49.86,49.38,49.39,178047.98610357183,49.65,49.86,49.38,49.39,178047.9861
2004-03-25 12:00:00,49.41,49.57,49.31,49.52,211160.5688850288,49.41,49.57,49.31,49.52,211160.5689
2004-03-25 12:30:00,49.52,50.66,49.43,49.8,207035.0667679948,49.52,50.66,49.43,49.8,207035.0668
2004-03-25 13:00:00,49.84,49.91,49.74,49.87,162197.37270654654,49.84,49.91,49.74,49.87,162197.3727
2004-03-25 13:30:00,49.82,50.11,49.82,50.11,175008.1424383889,49.82,50.11,49.82,50.11,175008.1424
2004-03-25 14:00:00,50.11,50.32,50.02,50.02,191293.0192161546,50.11,50.32,50.02,50.02,191293.0192
2004-03-25 14:30:00,50.02,50.16,49.77,50.01,191510.1509065248,50.02,50.16,49.77,50.01,191510.1509
2004-03-25 15:00:00,50.01,50.43,50.01,50.42,252089.8925198133,50.01,50.43,50.01,50.42,252089.8925
2004-03-25 15:30:00,50.42,50.43,50.15,50.22,421235.4793182065,50.42,50.43,50.15,50.22,421235.4793
2004-03-26 09:30:00,50.26,50.44,49.79,49.9,366626.8591900988,50.26,50.44,49.79,49.9,366626.8592
2004-03-26 10:00:00,49.91,50.08,49.29,49.53,409076.1046574748,49.91,50.08,49.29,49.53,409076.1047
2004-03-26 10:30:00,49.56,49.71,49.32,49.61,290956.4650960808,49.56,49.71,49.32,49.61,290956.4651
2004-03-26 11:00:00,49.64,49.89,49.55,49.79,213874.7150146564,49.64,49.89,49.55,49.79,213874.715
2004-03-26 11:30:00,49.78,50.07,49.74,49.77,151775.05156877646,49.78,50.07,49.74,49.77,151775.0516
2004-03-26 12:00:00,49.74,49.83,49.7,49.73,145803.9300835957,49.74,49.83,49.7,49.73,145803.9301
2004-03-26 12:30:00,49.73,49.74,49.69,49.73,62316.79513625014,49.73,49.74,49.69,49.73,62316.7951
2004-03-26 13:00:00,49.73,49.79,49.67,49.73,96623.60221474324,49.73,49.79,49.67,49.73,96623.6022
2004-03-26 13:30:00,49.71,49.74,49.56,49.69,72196.28704809467,49.71,49.74,49.56,49.69,72196.287
2004-03-26 14:00:00,49.68,49.75,49.58,49.6,84681.35924438172,49.68,49.75,49.58,49.6,84681.3592
2004-03-26 14:30:00,49.59,49.59,49.44,49.44,105091.7381391814,49.59,49.59,49.44,49.44,105091.7381
2004-03-26 15:00:00,49.44,49.67,49.43,49.5,147106.72022581697,49.44,49.67,49.43,49.5,147106.7202
2004-03-26 15:30:00,49.5,49.56,48.98,49.06,256975.355553143,49.5,49.56,48.98,49.06,256975.3556
2004-03-29 09:30:00,49.22,50.11,49.09,50.1,734447.9426772337,49.22,50.11,49.09,50.1,734447.9427
2004-03-29 10:00:00,50.11,50.2,49.76,49.79,383237.4335034199,50.11,50.2,49.76,49.79,383237.4335
2004-03-29 10:30:00,49.79,50.26,49.79,50.22,205840.84247095865,49.79,50.26,49.79,50.22,205840.8425
2004-03-29 11:00:00,50.21,50.24,49.97,50.2,137552.92584952773,50.21,50.24,49.97,50.2,137552.9258
2004-03-29 11:30:00,50.2,50.51,50.18,50.43,248290.08793833465,50.2,50.51,50.18,50.43,248290.0879
2004-03-29 12:00:00,50.43,50.75,50.41,50.75,303332.9714471827,50.43,50.75,50.41,50.75,303332.9714
2004-03-29 12:30:00,50.74,50.76,50.55,50.57,145043.96916729998,50.74,50.76,50.55,50.57,145043.9692
2004-03-29 13:00:00,50.58,50.75,50.58,50.75,140158.50613397025,50.58,50.75,50.58,50.75,140158.5061
2004-03-29 13:30:00,50.75,51.34,50.66,51.3,328520.24753012706,50.75,51.34,50.66,51.3,328520.2475
2004-03-29 14:00:00,51.31,51.54,51.09,51.12,332645.749647161,51.31,51.54,51.09,51.12,332645.7496
2004-03-29 14:30:00,51.11,51.26,50.92,51.12,325697.5355553144,51.11,51.26,50.92,51.12,325697.5356
2004-03-29 15:00:00,51.12,51.35,51.11,51.25,351753.33839973947,51.12,51.35,51.11,51.25,351753.3384
2004-03-29 15:30:00,51.24,51.53,50.88,51.44,612854.1960699165,51.24,51.53,50.88,51.44,612854.1961
2004-03-30 09:30:00,50.53,51.72,50.43,51.47,771468.8958853545,50.53,51.72,50.43,51.47,771468.8959
2004-03-30 10:00:00,51.49,51.56,51.02,51.51,297687.5474975573,51.49,51.56,51.02,51.51,297687.5475
2004-03-30 10:30:00,51.47,51.52,51.08,51.28,195418.52133318852,51.47,51.52,51.08,51.28,195418.5213
2004-03-30 11:00:00,51.28,51.37,51.21,51.33,183693.4100531973,51.28,51.37,51.21,51.33,183693.4101
2004-03-30 11:30:00,51.32,51.4,50.74,50.74,199435.45760503743,51.32,51.4,50.74,50.74,199435.4576
2004-03-30 12:00:00,50.73,50.98,50.68,50.91,84789.92508956682,50.73,50.98,50.68,50.91,84789.9251
2004-03-30 12:30:00,50.89,50.95,50.72,50.81,129519.05330583,50.89,50.95,50.72,50.81,129519.0533
2004-03-30 13:00:00,50.81,50.81,50.61,50.67,98686.35327326025,50.81,50.81,50.61,50.67,98686.3533
2004-03-30 13:30:00,50.67,51.06,50.67,51.03,65682.33633698839,50.67,51.06,50.67,51.03,65682.3363
2004-03-30 14:00:00,51.04,51.1,51.0,51.08,64596.67788513734,51.04,51.1,51.0,51.08,64596.6779
2004-03-30 14:30:00,51.09,51.37,51.03,51.25,136250.13570730647,51.09,51.37,51.03,51.25,136250.1357
2004-03-30 15:00:00,51.24,51.75,51.19,51.58,216154.5977635436,51.24,51.75,51.19,51.58,216154.5978
2004-03-30 15:30:00,51.6,51.71,51.19,51.58,294539.1379871892,51.6,51.71,51.19,51.58,294539.138
2004-03-31 09:30:00,51.58,51.86,51.3,51.38,337856.91021604603,51.58,51.86,51.3,51.38,337856.9102
2004-03-31 10:00:00,51.38,51.38,50.75,50.85,272174.57387905766,51.38,51.38,50.75,50.85,272174.5739
2004-03-31 10:30:00,50.85,51.01,50.79,50.84,141352.7304310064,50.85,51.01,50.79,50.84,141352.7304
2004-03-31 11:00:00,50.84,51.11,50.79,50.98,104548.90891325587,50.84,51.11,50.79,50.98,104548.9089
2004-03-31 11:30:00,50.97,51.03,50.9,50.95,87829.76875474976,50.97,51.03,50.9,50.95,87829.7688
2004-03-31 12:00:00,50.95,51.01,50.89,50.91,136467.26739767668,50.95,51.01,50.89,50.91,136467.2674
2004-03-31 12:30:00,50.93,51.13,50.89,50.95,130496.14591249594,50.93,51.13,50.89,50.95,130496.1459
2004-03-31 13:00:00,50.95,51.03,50.87,50.95,75344.6965584627,50.95,51.03,50.87,50.95,75344.6966
2004-03-31 13:30:00,50.95,50.96,50.73,50.91,121593.74660731734,50.95,50.96,50.73,50.91,121593.7466
2004-03-31 14:00:00,50.91,51.35,50.84,51.29,272608.8372597981,50.91,51.35,50.84,51.29,272608.8373
2004-03-31 14:30:00,51.29,51.65,51.28,51.58,232222.3428509391,51.29,51.65,51.28,51.58,232222.3429
2004-03-31 15:00:00,51.57,51.58,50.96,51.07,299424.601020519,51.57,51.58,50.96,51.07,299424.601
2004-03-31 15:30:00,51.1,51.27,50.99,51.08,319400.71653457824,51.1,51.27,50.99,51.08,319400.7165
2004-04-01 09:30:00,51.03,51.18,50.67,50.89,434914.7758115297,51.03,51.18,50.67,50.89,434914.7758
2004-04-01 10:00:00,50.89,51.17,50.79,51.17,363478.4496797308,50.89,51.17,50.79,51.17,363478.4497
2004-04-01 10:30:00,51.17,51.99,51.17,51.93,279882.7488872001,51.17,51.99,51.17,51.93,279882.7489
2004-04-01 11:00:00,51.93,52.22,51.53,51.77,355444.57713603304,51.93,52.22,51.53,51.77,355444.5771
2004-04-01 11:30:00,51.72,52.19,51.71,51.93,208880.6861361416,51.72,52.19,51.71,51.93,208880.6861
2004-04-01 12:00:00,51.93,52.03,51.76,51.91,191727.28259689503,51.93,52.03,51.76,51.91,191727.2826
2004-04-01 12:30:00,51.92,52.01,51.8,51.96,86744.11030289871,51.92,52.01,51.8,51.96,86744.1103
2004-04-01 13:00:00,51.95,52.26,51.89,52.24,196395.6139398545,51.95,52.26,51.89,52.24,196395.6139
2004-04-01 13:30:00,52.24,52.41,52.13,52.18,194332.86288133755,52.24,52.41,52.13,52.18,194332.8629
2004-04-01 14:00:00,52.21,52.37,52.04,52.28,163065.89946802738,52.21,52.37,52.04,52.28,163065.8995
2004-04-01 14:30:00,52.3,52.41,52.09,52.19,211269.13473021387,52.3,52.41,52.09,52.19,211269.1347
2004-04-01 15:00:00,52.19,52.37,51.35,52.11,284333.9485397894,52.19,52.37,51.35,52.11,284333.9485
2004-04-01 15:30:00,52.11,52.31,52.0,52.04,308869.8295516231,52.11,52.31,52.0,52.04,308869.8296
2004-04-02 09:30:00,53.06,53.52,52.96,53.15,837694.0614482684,53.06,53.52,52.96,53.15,837694.0614
2004-04-02 10:00:00,53.11,53.33,52.61,52.65,402887.8514819238,53.11,53.33,52.61,52.65,402887.8515
2004-04-02 10:30:00,52.62,52.8,52.46,52.8,197915.535772446,52.62,52.8,52.46,52.8,197915.5358
2004-04-02 11:00:00,52.82,53.04,52.65,52.92,258495.2773857345,52.82,53.04,52.65,52.92,258495.2774
2004-04-02 11:30:00,52.92,53.29,52.92,53.17,123330.80013027902,52.92,53.29,52.92,53.17,123330.8001
2004-04-02 12:00:00,53.18,53.42,53.08,53.32,113342.74237324938,53.18,53.42,53.08,53.32,113342.7424
2004-04-02 12:30:00,53.33,53.54,53.15,53.3,135815.87232656608,53.33,53.54,53.15,53.3,135815.8723
2004-04-02 13:00:00,53.3,53.39,53.02,53.15,154489.19769840408,53.3,53.39,53.02,53.15,154489.1977
2004-04-02 13:30:00,53.15,53.41,53.06,53.37,103354.68461621976,53.15,53.41,53.06,53.37,103354.6846
2004-04-02 14:00:00,53.37,53.42,53.09,53.13,104331.77722288568,53.37,53.42,53.09,53.13,104331.7772
2004-04-02 14:30:00,53.13,53.29,52.78,53.21,230702.42101834764,53.13,53.29,52.78,53.21,230702.421
2004-04-02 15:00:00,53.21,53.34,53.14,53.34,143306.9156443383,53.21,53.34,53.14,53.34,143306.9156
2004-04-02 15:30:00,53.32,53.38,53.12,53.38,344696.5584627076,53.32,53.38,53.12,53.38,344696.5585
2004-04-05 09:30:00,53.12,53.27,52.75,53.01,218325.9146672457,53.12,53.27,52.75,53.01,218325.9147
2004-04-05 10:00:00,53.03,53.42,52.98,52.98,329497.340136793,53.03,53.42,52.98,52.98,329497.3401
2004-04-05 10:30:00,52.97,53.06,52.87,52.97,213440.451633916,52.97,53.06,52.87,52.97,213440.4516
2004-04-05 11:00:00,52.97,53.03,52.85,52.92,196069.9164042992,52.97,53.03,52.85,52.92,196069.9164
2004-04-05 11:30:00,52.91,53.09,52.91,53.03,76647.48670068396,52.91,53.09,52.91,53.03,76647.4867
2004-04-05 12:00:00,53.02,53.26,53.01,53.21,150797.9589621105,53.02,53.26,53.01,53.21,150797.959
2004-04-05 12:30:00,53.21,53.24,53.1,53.1,105743.13321029204,53.21,53.24,53.1,53.1,105743.1332
2004-04-05 13:00:00,53.1,53.18,53.02,53.02,72413.41873846488,53.1,53.18,53.02,53.02,72413.4187
2004-04-05 13:30:00,53.02,53.1,52.89,52.89,64162.41450439692,53.02,53.1,52.89,52.89,64162.4145
2004-04-05 14:00:00,52.89,53.1,52.87,53.06,139181.4135273043,52.89,53.1,52.87,53.06,139181.4135
2004-04-05 14:30:00,53.05,53.06,52.91,52.95,85549.88600586256,53.05,53.06,52.91,52.95,85549.886
2004-04-05 15:00:00,52.94,52.96,52.88,52.93,184887.63435023345,52.94,52.96,52.88,52.93,184887.6344
2004-04-05 15:30:00,52.93,53.15,52.83,53.1,529584.192812941,52.93,53.15,52.83,53.1,529584.1928
2004-04-06 09:30:00,52.66,52.87,52.12,52.23,356313.1038975139,52.66,52.87,52.12,52.23,356313.1039
2004-04-06 10:00:00,52.23,52.49,52.13,52.36,210183.4762783628,52.23,52.49,52.13,52.36,210183.4763
2004-04-06 10:30:00,52.39,52.46,52.29,52.29,196721.31147540984,52.39,52.46,52.29,52.29,196721.3115
2004-04-06 11:00:00,52.27,52.28,51.95,52.2,247095.8636412985,52.27,52.28,51.95,52.2,247095.8636
2004-04-06 11:30:00,52.21,52.5,52.14,52.4,139941.37444360004,52.21,52.5,52.14,52.4,139941.3744
2004-04-06 12:00:00,52.4,52.46,52.26,52.28,89892.51981326674,52.4,52.46,52.26,52.28,89892.5198
2004-04-06 12:30:00,52.33,52.38,52.29,52.31,95863.64129844752,52.33,52.38,52.29,52.31,95863.6413
2004-04-06 13:00:00,52.3,52.44,52.29,52.38,72630.5504288351,52.3,52.44,52.29,52.38,72630.5504
2004-04-06 13:30:00,52.36,52.41,52.34,52.37,88589.7296710455,52.36,52.41,52.34,52.37,88589.7297
2004-04-06 14:00:00,52.39,52.59,52.35,52.59,92172.40256215396,52.39,52.59,52.35,52.59,92172.4026
2004-04-06 14:30:00,52.59,52.73,52.54,52.59,222668.54847464987,52.59,52.73,52.54,52.59,222668.5485
2004-04-06 15:00:00,52.58,52.61,52.45,52.45,256649.65801758767,52.58,52.61,52.45,52.45,256649.658
2004-04-06 15:30:00,52.45,52.69,52.32,52.4,239496.2544783411,52.45,52.69,52.32,52.4,239496.2545
2004-04-07 09:30:00,51.51,51.66,50.51,50.83,1056128.5419606993,51.51,51.66,50.51,50.83,1056128.542
2004-04-07 10:00:00,50.83,50.9,50.57,50.85,580610.1400499403,50.83,50.9,50.57,50.85,580610.14
2004-04-07 10:30:00,50.85,51.16,50.81,50.9,327434.589078276,50.85,51.16,50.81,50.9,327434.5891
2004-04-07 11:00:00,50.92,51.07,50.81,50.86,159808.92411247423,50.92,51.07,50.81,50.86,159808.9241
2004-04-07 11:30:00,50.84,50.96,50.83,50.96,119096.73216805993,50.84,50.96,50.83,50.96,119096.7322
2004-04-07 12:00:00,50.93,51.03,50.68,50.94,229073.93334057103,50.93,51.03,50.68,50.94,229073.9333
2004-04-07 12:30:00,50.96,51.04,50.91,50.96,166214.3089783954,50.96,51.04,50.91,50.96,166214.309
2004-04-07 13:00:00,50.96,51.03,50.9,51.03,200412.5502117034,50.96,51.03,50.9,51.03,200412.5502
2004-04-07 13:30:00,51.05,51.12,51.01,51.09,232548.0403864944,51.05,51.12,51.01,51.09,232548.0404
2004-04-07 14:00:00,51.07,51.12,50.91,51.12,103463.25046140484,51.07,51.12,50.91,51.12,103463.2505
2004-04-07 14:30:00,51.12,51.25,50.89,51.18,243513.19075019,51.12,51.25,50.89,51.18,243513.1908
2004-04-07 15:00:00,51.17,51.39,51.14,51.21,379763.3264574965,51.17,51.39,51.14,51.21,379763.3265
2004-04-07 15:30:00,51.21,51.21,50.76,50.84,418087.0698078385,51.21,51.21,50.76,50.84,418087.0698
2004-04-08 09:30:00,51.63,51.74,50.98,51.11,555097.1664314407,51.63,51.74,50.98,51.11,555097.1664
2004-04-08 10:00:00,51.11,51.14,50.26,50.68,446639.887091521,51.11,51.14,50.26,50.68,446639.8871
2004-04-08 10:30:00,50.66,50.89,50.59,50.74,241016.17631093253,50.66,50.89,50.59,50.74,241016.1763
2004-04-08 11:00:00,50.73,50.89,50.66,50.83,436109.0001085658,50.73,50.89,50.66,50.83,436109.0001
2004-04-08 11:30:00,50.86,51.18,50.83,51.11,463033.3297144718,50.86,51.18,50.83,51.11,463033.3297
2004-04-08 12:00:00,51.08,51.19,50.96,50.99,305938.5517316252,51.08,51.19,50.96,50.99,305938.5517
2004-04-08 12:30:00,50.96,51.19,50.96,51.02,185213.3318857888,50.96,51.19,50.96,51.02,185213.3319
2004-04-08 13:00:00,51.01,51.9,50.96,50.99,70350.66767994789,51.01,51.9,50.96,50.99,70350.6677
2004-04-08 13:30:00,50.96,51.02,50.91,50.92,106068.83074584736,50.96,51.02,50.91,50.92,106068.8307
2004-04-08 14:00:00,50.91,50.99,50.72,50.8,316795.1362501357,50.91,50.99,50.72,50.8,316795.1363
2004-04-08 14:30:00,50.8,50.94,50.65,50.66,213657.58332428616,50.8,50.94,50.65,50.66,213657.5833
2004-04-08 15:00:00,50.65,50.78,50.42,50.63,309195.5270871784,50.65,50.78,50.42,50.63,309195.5271
2004-04-08 15:30:00,50.64,50.97,50.49,50.73,400933.666268592,50.64,50.97,50.49,50.73,400933.6663
2004-04-12 09:30:00,51.34,51.59,51.11,51.53,337748.34437086096,51.34,51.59,51.11,51.53,337748.3444
2004-04-12 10:00:00,51.52,51.66,51.47,51.58,293236.347844968,51.52,51.66,51.47,51.58,293236.3478
2004-04-12 10:30:00,51.58,51.69,51.33,51.46,229182.49918575617,51.58,51.69,51.33,51.46,229182.4992
2004-04-12 11:00:00,51.45,51.63,51.4,51.62,71002.06275105852,51.45,51.63,51.4,51.62,71002.0628
2004-04-12 11:30:00,51.62,51.71,51.5,51.68,65790.9021821735,51.62,51.71,51.5,51.68,65790.9022
2004-04-12 12:00:00,51.65,51.8,51.56,51.6,86092.71523178808,51.65,51.8,51.56,51.6,86092.7152
2004-04-12 12:30:00,51.58,51.7,51.58,51.67,47660.406036261,51.58,51.7,51.58,51.67,47660.406
2004-04-12 13:00:00,51.65,51.72,51.63,51.69,102377.5920095538,51.65,51.72,51.63,51.69,102377.592
2004-04-12 13:30:00,51.69,51.85,51.66,51.85,110845.72793399198,51.69,51.85,51.66,51.85,110845.7279
2004-04-12 14:00:00,51.86,51.95,51.71,51.93,75236.13071327761,51.86,51.95,51.71,51.93,75236.1307
2004-04-12 14:30:00,51.94,52.01,51.79,52.01,118771.0346325046,51.94,52.01,51.79,52.01,118771.0346
2004-04-12 15:00:00,52.01,52.26,51.82,52.2,227336.87981760936,52.01,52.26,51.82,52.2,227336.8798
2004-04-12 15:30:00,52.2,52.32,52.09,52.13,307458.4735642167,52.2,52.32,52.09,52.13,307458.4736
2004-04-13 09:30:00,52.66,52.69,51.89,51.89,340136.79296493327,52.66,52.69,51.89,51.89,340136.793
2004-04-13 10:00:00,51.87,51.95,51.41,51.64,336445.5542286397,51.87,51.95,51.41,51.64,336445.5542
2004-04-13 10:30:00,51.64,52.03,51.64,51.83,128107.69731842364,51.64,52.03,51.64,51.83,128107.6973
2004-04-13 11:00:00,51.83,52.03,51.78,51.89,81641.51557919879,51.83,52.03,51.78,51.89,81641.5156
2004-04-13 11:30:00,51.89,51.97,51.8,51.82,62968.19020736076,51.89,51.97,51.8,51.82,62968.1902
2004-04-13 12:00:00,51.82,51.82,51.63,51.67,88915.42720660081,51.82,51.82,51.63,51.67,88915.4272
2004-04-13 12:30:00,51.67,51.91,51.64,51.89,59168.385625882096,51.67,51.91,51.64,51.89,59168.3856
2004-04-13 13:00:00,51.9,52.01,51.89,51.96,93040.9293236348,51.9,52.01,51.89,51.96,93040.9293
2004-04-13 13:30:00,51.96,52.01,51.82,51.83,141352.7304310064,51.96,52.01,51.82,51.83,141352.7304
2004-04-13 14:00:00,51.84,51.93,51.67,51.68,199761.1551405928,51.84,51.93,51.67,51.68,199761.1551
2004-04-13 14:30:00,51.67,51.69,51.42,51.49,289870.80664422974,51.67,51.69,51.42,51.49,289870.8066
2004-04-13 15:00:00,51.47,51.49,51.31,51.42,222885.68016502008,51.47,51.49,51.31,51.42,222885.6802
2004-04-13 15:30:00,51.43,51.57,51.25,51.36,295950.4939745956,51.43,51.57,51.25,51.36,295950.494
2004-04-14 09:30:00,51.14,52.01,51.03,51.89,261317.9893605472,51.14,52.01,51.03,51.89,261317.9894
2004-04-14 10:00:00,51.89,52.31,51.77,52.26,341005.3197264141,51.89,52.31,51.77,52.26,341005.3197
2004-04-14 10:30:00,52.26,52.29,51.95,52.28,233850.83052871568,52.26,52.29,51.95,52.28,233850.8305
2004-04-14 11:00:00,52.3,52.72,52.24,52.53,254369.77526870047,52.3,52.72,52.24,52.53,254369.7753
2004-04-14 11:30:00,52.5,52.54,52.31,52.43,100531.97264140702,52.5,52.54,52.31,52.43,100531.9726
2004-04-14 12:00:00,52.44,52.71,52.43,52.71,114536.96667028552,52.44,52.71,52.43,52.71,114536.9667
2004-04-14 12:30:00,52.69,52.71,52.48,52.62,101291.93355770277,52.69,52.71,52.48,52.62,101291.9336
2004-04-14 13:00:00,52.62,52.68,52.25,52.26,155466.29030507003,52.62,52.68,52.25,52.26,155466.2903
2004-04-14 13:30:00,52.31,52.48,52.3,52.38,37780.91412441646,52.31,52.48,52.3,52.38,37780.9141
2004-04-14 14:00:00,52.38,52.38,52.18,52.21,142981.21810878298,52.38,52.38,52.18,52.21,142981.2181
2004-04-14 14:30:00,52.2,52.4,52.08,52.3,152535.0124850722,52.2,52.4,52.08,52.3,152535.0125
2004-04-14 15:00:00,52.28,52.31,51.78,52.03,220822.9291065031,52.28,52.31,51.78,52.03,220822.9291
2004-04-14 15:30:00,52.03,52.5,51.86,52.5,436326.13179893605,52.03,52.5,51.86,52.5,436326.1318
2004-04-15 09:30:00,52.59,53.28,52.47,52.94,350776.2457930735,52.59,53.28,52.47,52.94,350776.2458
2004-04-15 10:00:00,52.96,53.42,52.76,53.29,370752.3613071328,52.96,53.42,52.76,53.29,370752.3613
2004-04-15 10:30:00,53.29,53.88,53.26,53.46,858864.4012593639,53.29,53.88,53.26,53.46,858864.4013
2004-04-15 11:00:00,53.46,53.73,53.35,53.52,207686.46183910544,53.46,53.73,53.35,53.52,207686.4618
2004-04-15 11:30:00,53.52,53.56,53.39,53.53,170665.5086309847,53.52,53.56,53.39,53.53,170665.5086
2004-04-15 12:00:00,53.53,53.65,53.43,53.56,345782.21691455867,53.53,53.65,53.43,53.56,345782.2169
2004-04-15 12:30:00,53.56,53.79,53.42,53.57,175985.23504505484,53.56,53.79,53.42,53.57,175985.235
2004-04-15 13:00:00,53.55,53.69,53.42,53.61,156551.94875692108,53.55,53.69,53.42,53.61,156551.9488
2004-04-15 13:30:00,53.64,53.8,53.2,53.21,212897.62240799045,53.64,53.8,53.2,53.21,212897.6224
2004-04-15 14:00:00,53.21,53.27,52.71,52.87,357507.32819455,53.21,53.27,52.71,52.87,357507.3282
2004-04-15 14:30:00,52.86,53.29,52.83,53.28,283139.72424275323,52.86,53.29,52.83,53.28,283139.7242
2004-04-15 15:00:00,53.29,53.33,53.12,53.28,202800.9988057757,53.29,53.33,53.12,53.28,202800.9988
2004-04-15 15:30:00,53.29,53.38,53.1,53.17,364455.5422863967,53.29,53.38,53.1,53.17,364455.5423
2004-04-16 09:30:00,53.17,53.83,52.82,53.56,563673.868201064,53.17,53.83,52.82,53.56,563673.8682
2004-04-16 10:00:00,53.56,54.08,53.56,53.95,324720.4429486484,53.56,54.08,53.56,53.95,324720.4429
2004-04-16 10:30:00,53.95,54.5,53.95,54.29,506568.2336336989,53.95,54.5,53.95,54.29,506568.2336
2004-04-16 11:00:00,54.31,55.24,54.3,54.81,800781.6740853328,54.31,55.24,54.3,54.81,800781.6741
2004-04-16 11:30:00,54.81,54.92,54.34,54.66,368689.6102486158,54.81,54.92,54.34,54.66,368689.6102
2004-04-16 12:00:00,54.68,54.95,54.56,54.75,127673.4339376832,54.68,54.95,54.56,54.75,127673.4339
2004-04-16 12:30:00,54.79,55.03,54.69,54.9,164260.12376506353,54.79,55.03,54.69,54.9,164260.1238
2004-04-16 13:00:00,54.9,54.99,54.72,54.87,110628.59624362177,54.9,54.99,54.72,54.87,110628.5962
2004-04-16 13:30:00,54.87,55.05,54.82,55.05,163825.8603843231,54.87,55.05,54.82,55.05,163825.8604
2004-04-16 14:00:00,55.07,55.27,55.05,55.18,310281.1855390294,55.07,55.27,55.05,55.18,310281.1855
2004-04-16 14:30:00,55.18,55.36,55.05,55.22,352187.6017804799,55.18,55.36,55.05,55.22,352187.6018
2004-04-16 15:00:00,55.27,55.27,55.03,55.06,280425.57811312564,55.27,55.27,55.03,55.06,280425.5781
2004-04-16 15:30:00,55.06,55.22,54.76,54.76,733796.5476061231,55.06,55.22,54.76,54.76,733796.5476
2004-04-19 09:30:00,54.95,55.5,54.67,55.14,609814.3524047335,54.95,55.5,54.67,55.14,609814.3524
2004-04-19 10:00:00,55.14,56.13,55.14,55.77,605580.2844425144,55.14,56.13,55.14,55.77,605580.2844
2004-04-19 10:30:00,55.78,56.14,55.59,55.79,573987.623493649,55.78,56.14,55.59,55.79,573987.6235
2004-04-19 11:00:00,55.77,56.17,55.63,56.05,381934.6433611986,55.77,56.17,55.63,56.05,381934.6434
2004-04-19 11:30:00,56.05,56.18,55.76,56.09,241450.439691673,56.05,56.18,55.76,56.09,241450.4397
2004-04-19 12:00:00,56.09,56.33,56.0,56.07,199761.1551405928,56.09,56.33,56.0,56.07,199761.1551
2004-04-19 12:30:00,56.03,56.17,55.9,55.93,213766.1491694713,56.03,56.17,55.9,55.93,213766.1492
2004-04-19 13:00:00,55.94,55.97,55.64,55.64,223862.772771686,55.94,55.97,55.64,55.64,223862.7728
2004-04-19 13:30:00,55.63,55.77,55.48,55.51,167517.09912061665,55.63,55.77,55.48,55.51,167517.0991
2004-04-19 14:00:00,55.52,55.52,55.13,55.39,256323.9604820324,55.52,55.52,55.13,55.39,256323.9605
2004-04-19 14:30:00,55.36,55.51,55.19,55.44,231462.38193464337,55.36,55.51,55.19,55.44,231462.3819
2004-04-19 15:00:00,55.44,55.77,55.4,55.67,201389.6428183693,55.44,55.77,55.4,55.67,201389.6428
2004-04-19 15:30:00,55.69,55.77,55.4,55.73,387362.9356204538,55.69,55.77,55.4,55.73,387362.9356
2004-04-20 09:30:00,55.51,56.17,55.4,55.8,482249.4843122354,55.51,56.17,55.4,55.8,482249.4843
2004-04-20 10:00:00,55.8,56.09,55.67,56.0,334925.6323960482,55.8,56.09,55.67,56.0,334925.6324
2004-04-20 10:30:00,55.99,56.23,55.53,55.63,335359.89577678865,55.99,56.23,55.53,55.63,335359.8958
2004-04-20 11:00:00,55.63,55.72,55.28,55.36,234067.9622190859,55.63,55.72,55.28,55.36,234067.9622
2004-04-20 11:30:00,55.35,55.6,55.28,55.35,192812.94104874608,55.35,55.6,55.28,55.35,192812.941
2004-04-20 12:00:00,55.35,55.63,55.33,55.36,214634.67593095213,55.35,55.63,55.33,55.36,214634.6759
2004-04-20 12:30:00,55.35,55.47,55.26,55.29,101291.93355770277,55.35,55.47,55.26,55.29,101291.9336
2004-04-20 13:00:00,55.3,55.36,54.81,55.09,220931.49495168825,55.3,55.36,54.81,55.09,220931.495
2004-04-20 13:30:00,55.1,56.09,55.03,55.3,251764.19498425795,55.1,56.09,55.03,55.3,251764.195
2004-04-20 14:00:00,55.31,55.52,55.27,55.27,263597.8721094344,55.31,55.52,55.27,55.27,263597.8721
2004-04-20 14:30:00,55.27,55.28,54.2,54.23,466724.5684507654,55.27,55.28,54.2,54.23,466724.5685
2004-04-20 15:00:00,54.23,54.37,53.79,54.02,456736.5106937358,54.23,54.37,53.79,54.02,456736.5107
2004-04-20 15:30:00,54.03,54.14,53.27,53.29,764520.6817935078,54.03,54.14,53.27,53.29,764520.6818
2004-04-21 09:30:00,53.51,53.61,52.65,53.28,608620.1281076974,53.51,53.61,52.65,53.28,608620.1281
2004-04-21 10:00:00,53.24,54.11,53.24,53.76,473564.216697427,53.24,54.11,53.24,53.76,473564.2167
2004-04-21 10:30:00,53.76,53.9,53.57,53.75,297361.849962002,53.76,53.9,53.57,53.75,297361.85
2004-04-21 11:00:00,53.75,54.07,53.67,53.98,271197.48127239174,53.75,54.07,53.67,53.98,271197.4813
2004-04-21 11:30:00,53.97,54.02,53.68,54.02,161654.543480621,53.97,54.02,53.68,54.02,161654.5435
2004-04-21 12:00:00,53.99,54.26,53.85,54.21,194549.9945717077,53.99,54.26,53.85,54.21,194549.9946
2004-04-21 12:30:00,54.18,54.23,53.98,54.05,77081.75008142438,54.18,54.23,53.98,54.05,77081.7501
2004-04-21 13:00:00,54.06,54.12,53.86,53.99,199435.45760503743,54.06,54.12,53.86,53.99,199435.4576
2004-04-21 13:30:00,53.95,54.06,53.77,53.91,125393.55118879602,53.95,54.06,53.77,53.91,125393.5512
2004-04-21 14:00:00,53.91,54.38,53.85,54.37,258386.71154054927,53.91,54.38,53.85,54.37,258386.7115
2004-04-21 14:30:00,54.37,54.58,53.92,54.14,270871.7837368364,54.37,54.58,53.92,54.14,270871.7837
2004-04-21 15:00:00,54.14,54.35,54.13,54.32,212246.22733687985,54.14,54.35,54.13,54.32,212246.2273
2004-04-21 15:30:00,54.31,54.34,54.04,54.11,329388.7742916079,54.31,54.34,54.04,54.11,329388.7743
2004-04-22 09:30:00,53.79,54.33,53.74,54.22,291390.7284768212,53.79,54.33,53.74,54.22,291390.7285
2004-04-22 10:00:00,54.22,54.33,54.14,54.29,421995.4402345023,54.22,54.33,54.14,54.29,421995.4402
2004-04-22 10:30:00,54.3,54.47,54.2,54.34,221582.89002279885,54.3,54.47,54.2,54.34,221582.89
2004-04-22 11:00:00,54.34,54.65,54.19,54.52,347627.8362827055,54.34,54.65,54.19,54.52,347627.8363
2004-04-22 11:30:00,54.53,55.31,54.53,54.98,298556.07425903814,54.53,55.31,54.53,54.98,298556.0743
2004-04-22 12:00:00,54.99,55.27,54.83,55.22,208012.15937466075,54.99,55.27,54.83,55.22,208012.1594
2004-04-22 12:30:00,55.22,55.31,55.11,55.27,149278.03712951907,55.22,55.31,55.11,55.27,149278.0371
2004-04-22 13:00:00,55.27,55.39,55.26,55.36,174356.7473672783,55.27,55.39,55.26,55.36,174356.7474
2004-04-22 13:30:00,55.36,55.76,55.35,55.63,355227.44544566283,55.36,55.76,55.35,55.63,355227.4454
2004-04-22 14:00:00,55.62,55.71,55.57,55.6,220062.96819020732,55.62,55.71,55.57,55.6,220062.9682
2004-04-22 14:30:00,55.61,55.86,55.49,55.83,187601.78047986105,55.61,55.86,55.49,55.83,187601.7805
2004-04-22 15:00:00,55.81,55.87,55.59,55.74,261317.9893605472,55.81,55.87,55.59,55.74,261317.9894
2004-04-22 15:30:00,55.74,55.96,55.53,55.96,454999.4571707741,55.74,55.96,55.53,55.96,454999.4572
2004-04-23 09:30:00,55.89,55.96,55.24,55.34,414070.1335359896,55.89,55.96,55.24,55.34,414070.1335
2004-04-23 10:00:00,55.35,55.4,54.79,54.91,271848.8763435024,55.35,55.4,54.79,54.91,271848.8763
2004-04-23 10:30:00,54.86,54.87,54.58,54.62,191727.28259689503,54.86,54.87,54.58,54.62,191727.2826
2004-04-23 11:00:00,54.62,55.13,54.62,54.83,145586.7983932255,54.62,55.13,54.62,54.83,145586.7984
2004-04-23 11:30:00,54.84,55.25,54.72,55.23,177396.5910324612,54.84,55.25,54.72,55.23,177396.591
2004-04-23 12:00:00,55.23,55.45,54.96,55.28,127239.1705569428,55.23,55.45,54.96,55.28,127239.1706
2004-04-23 12:30:00,55.28,55.54,55.17,55.54,285853.8703723809,55.28,55.54,55.17,55.54,285853.8704
2004-04-23 13:00:00,55.57,55.67,55.46,55.58,76430.35501031375,55.57,55.67,55.46,55.58,76430.355
2004-04-23 13:30:00,55.59,55.73,55.37,55.48,130279.01422212573,55.59,55.73,55.37,55.48,130279.0142
2004-04-23 14:00:00,55.47,55.51,55.24,55.51,133535.98957767888,55.47,55.51,55.24,55.51,133535.9896
2004-04-23 14:30:00,55.51,55.63,55.47,55.58,116165.4543480621,55.51,55.63,55.47,55.58,116165.4543
2004-04-23 15:00:00,55.58,55.62,55.35,55.5,97926.3923569645,55.58,55.62,55.35,55.5,97926.3924
2004-04-23 15:30:00,55.5,55.88,55.28,55.88,204212.35479318208,55.5,55.88,55.28,55.88,204212.3548
2004-04-26 09:30:00,56.19,57.34,56.18,56.97,773423.0810986864,56.19,57.34,56.18,56.97,773423.0811
2004-04-26 10:00:00,56.96,57.11,55.29,55.39,540332.2114862665,56.96,57.11,55.29,55.39,540332.2115
2004-04-26 10:30:00,55.34,55.74,55.34,55.62,150363.69558137012,55.34,55.74,55.34,55.62,150363.6956
2004-04-26 11:00:00,55.62,56.08,55.39,55.63,150363.69558137012,55.62,56.08,55.39,55.63,150363.6956
2004-04-26 11:30:00,55.66,55.9,55.63,55.86,85549.88600586256,55.66,55.9,55.63,55.86,85549.886
2004-04-26 12:00:00,55.86,56.15,55.78,56.15,102051.89447399849,55.86,56.15,55.78,56.15,102051.8945
2004-04-26 12:30:00,56.15,56.34,56.05,56.12,124199.32689175986,56.15,56.34,56.05,56.12,124199.3269
2004-04-26 13:00:00,56.09,56.33,55.96,55.96,168494.1917272826,56.09,56.33,55.96,55.96,168494.1917
2004-04-26 13:30:00,55.97,56.19,55.7,55.83,151883.61741396156,55.97,56.19,55.7,55.83,151883.6174
2004-04-26 14:00:00,55.81,55.84,55.36,55.4,204320.9206383672,55.81,55.84,55.36,55.4,204320.9206
2004-04-26 14:30:00,55.48,55.59,55.28,55.49,128107.69731842364,55.48,55.59,55.28,55.49,128107.6973
2004-04-26 15:00:00,55.49,55.86,55.4,55.79,239387.688633156,55.49,55.86,55.4,55.79,239387.6886
2004-04-26 15:30:00,55.78,55.79,55.19,55.31,451959.6135055912,55.78,55.79,55.19,55.31,451959.6135
2004-04-27 09:30:00,55.4,56.28,55.08,55.54,580393.00835957,55.4,56.28,55.08,55.54,580393.0084
2004-04-27 10:00:00,55.54,56.46,55.54,55.98,411573.1190967322,55.54,56.46,55.54,55.98,411573.1191
2004-04-27 10:30:00,55.97,56.25,55.77,56.14,205840.84247095865,55.97,56.25,55.77,56.14,205840.8425
2004-04-27 11:00:00,56.14,56.28,55.95,56.08,145803.9300835957,56.14,56.28,55.95,56.08,145803.9301
2004-04-27 11:30:00,56.04,56.19,55.79,56.06,216805.99283465423,56.04,56.19,55.79,56.06,216805.9928
2004-04-27 12:00:00,56.1,56.16,55.78,55.98,132558.89697101293,56.1,56.16,55.78,55.98,132558.897
2004-04-27 12:30:00,56.01,56.08,55.73,56.07,139398.54521767452,56.01,56.08,55.73,56.07,139398.5452
2004-04-27 13:00:00,56.09,56.26,55.98,56.24,200955.37943762893,56.09,56.26,55.98,56.24,200955.3794
2004-04-27 13:30:00,56.14,57.11,56.14,56.79,440885.89729671046,56.14,57.11,56.14,56.79,440885.8973
2004-04-27 14:00:00,56.79,56.92,55.93,56.3,263380.7404190642,56.79,56.92,55.93,56.3,263380.7404
2004-04-27 14:30:00,56.28,56.5,55.59,55.93,363044.18629899033,56.28,56.5,55.59,55.93,363044.1863
2004-04-27 15:00:00,55.95,55.98,55.46,55.55,306264.24926718057,55.95,55.98,55.46,55.55,306264.2493
2004-04-27 15:30:00,55.55,55.61,55.19,55.31,412333.080013028,55.55,55.61,55.19,55.31,412333.08
2004-04-28 09:30:00,54.88,55.02,54.36,54.88,694387.1458039301,54.88,55.02,54.36,54.88,694387.1458
2004-04-28 10:00:00,54.88,54.96,54.35,54.48,488437.73748778633,54.88,54.96,54.35,54.48,488437.7375
2004-04-28 10:30:00,54.49,54.74,54.25,54.25,267071.9791553577,54.49,54.74,54.25,54.25,267071.9792
2004-04-28 11:00:00,54.23,54.44,53.53,53.53,344153.7292367821,54.23,54.44,53.53,53.53,344153.7292
2004-04-28 11:30:00,53.53,54.03,53.45,53.98,410270.3289545109,53.53,54.03,53.45,53.98,410270.329
2004-04-28 12:00:00,54.0,54.0,53.78,53.93,126153.51210509174,54.0,54.0,53.78,53.93,126153.5121
2004-04-28 12:30:00,53.95,54.11,53.92,53.97,179567.90793616328,53.95,54.11,53.92,53.97,179567.9079
2004-04-28 13:00:00,53.98,54.02,53.87,53.87,88698.2955162306,53.98,54.02,53.87,53.87,88698.2955
2004-04-28 13:30:00,53.85,54.02,53.62,53.68,170991.20616654,53.85,54.02,53.62,53.68,170991.2062
2004-04-28 14:00:00,53.72,53.89,53.64,53.65,142872.65226359788,53.72,53.89,53.64,53.65,142872.6523
2004-04-28 14:30:00,53.65,53.76,53.31,53.47,313429.5950493975,53.65,53.76,53.31,53.47,313429.595
2004-04-28 15:00:00,53.49,53.73,53.45,53.6,306698.512647921,53.49,53.73,53.45,53.6,306698.5126
2004-04-28 15:30:00,53.6,53.63,53.19,53.26,529584.192812941,53.6,53.63,53.19,53.26,529584.1928
2004-04-29 09:30:00,53.48,53.89,52.88,53.48,404516.3391597004,53.48,53.89,52.88,53.48,404516.3392
2004-04-29 10:00:00,53.46,53.94,53.34,53.69,471067.2022581696,53.46,53.94,53.34,53.69,471067.2023
2004-04-29 10:30:00,53.73,53.73,53.32,53.42,183150.5808272717,53.73,53.73,53.32,53.42,183150.5808
2004-04-29 11:00:00,53.42,53.61,53.29,53.35,193790.033655412,53.42,53.61,53.29,53.35,193790.0337
2004-04-29 11:30:00,53.38,53.56,53.06,53.35,194658.56041689284,53.38,53.56,53.06,53.35,194658.5604
2004-04-29 12:00:00,53.38,53.53,53.27,53.42,142655.52057322767,53.38,53.53,53.27,53.42,142655.5206
2004-04-29 12:30:00,53.41,53.53,53.18,53.18,233959.3963739008,53.41,53.53,53.18,53.18,233959.3964
2004-04-29 13:00:00,53.18,53.42,53.18,53.26,129844.7508413853,53.18,53.42,53.18,53.26,129844.7508
2004-04-29 13:30:00,53.26,53.47,53.26,53.36,502334.1656714798,53.26,53.47,53.26,53.36,502334.1657
2004-04-29 14:00:00,53.36,53.5,52.89,52.99,380740.4190641624,53.36,53.5,52.89,52.99,380740.4191
2004-04-29 14:30:00,52.97,53.0,52.23,52.75,530669.8512647921,52.97,53.0,52.23,52.75,530669.8513
2004-04-29 15:00:00,52.74,52.83,52.5,52.53,523721.6371729454,52.74,52.83,52.5,52.53,523721.6372
2004-04-29 15:30:00,52.57,53.25,52.53,52.73,719357.2901965042,52.57,53.25,52.53,52.73,719357.2902
2004-04-30 09:30:00,55.27,56.79,54.71,55.49,2951905.3305829987,55.27,56.79,54.71,55.49,2951905.3306
2004-04-30 10:00:00,55.52,55.74,54.76,55.29,1790902.1821734882,55.52,55.74,54.76,55.29,1790902.1822
2004-04-30 10:30:00,55.29,55.74,55.14,55.48,1023775.920095538,55.29,55.74,55.14,55.48,1023775.9201
2004-04-30 11:00:00,55.47,55.96,55.27,55.43,823580.5015742048,55.47,55.96,55.27,55.43,823580.5016
2004-04-30 11:30:00,55.41,55.45,54.88,55.23,630007.599609163,55.41,55.45,54.88,55.23,630007.5996
2004-04-30 12:00:00,55.26,55.26,54.81,55.11,485289.3279774183,55.26,55.26,54.81,55.11,485289.328
2004-04-30 12:30:00,55.11,55.27,54.82,55.27,341113.8855715992,55.11,55.27,54.82,55.27,341113.8856
2004-04-30 13:00:00,55.27,55.27,54.48,54.94,437086.0927152318,55.27,55.27,54.48,54.94,437086.0927
2004-04-30 13:30:00,54.95,55.26,54.9,55.05,462924.7638692868,54.95,55.26,54.9,55.05,462924.7639
2004-04-30 14:00:00,55.05,55.05,54.84,54.92,256106.8287916621,55.05,55.05,54.84,54.92,256106.8288
2004-04-30 14:30:00,54.92,55.18,54.74,54.81,283248.2900879384,54.92,55.18,54.74,54.81,283248.2901
2004-04-30 15:00:00,54.84,54.84,54.18,54.5,709043.5349039192,54.84,54.84,54.18,54.5,709043.5349
2004-04-30 15:30:00,54.5,55.36,54.32,54.34,782976.8754749756,54.5,55.36,54.32,54.34,782976.8755
2004-05-03 09:30:00,54.44,55.23,54.16,55.06,651395.0711106287,54.44,55.23,54.16,55.06,651395.0711
2004-05-03 10:00:00,55.02,55.24,54.34,55.02,535663.8801433069,55.02,55.24,54.34,55.02,535663.8801
2004-05-03 10:30:00,55.02,55.59,54.94,55.09,656931.9292150689,55.02,55.59,54.94,55.09,656931.9292
2004-05-03 11:00:00,55.07,55.27,54.98,55.12,345565.08522418846,55.07,55.27,54.98,55.12,345565.0852
2004-05-03 11:30:00,55.15,55.66,55.08,55.23,271414.61296276195,55.15,55.66,55.08,55.23,271414.613
2004-05-03 12:00:00,55.23,55.8,55.19,55.79,247747.2587124091,55.23,55.8,55.19,55.79,247747.2587
2004-05-03 12:30:00,55.78,55.82,55.45,55.73,160677.45087395507,55.78,55.82,55.45,55.73,160677.4509
2004-05-03 13:00:00,55.74,55.75,55.06,55.36,168277.0600369124,55.74,55.75,55.06,55.36,168277.06
2004-05-03 13:30:00,55.34,55.36,55.07,55.11,212463.35902725003,55.34,55.36,55.07,55.11,212463.359
2004-05-03 14:00:00,55.12,55.53,55.11,55.13,120725.2198458365,55.12,55.53,55.11,55.13,120725.2198
2004-05-03 14:30:00,55.12,55.45,54.92,54.95,355553.1429812181,55.12,55.45,54.92,54.95,355553.143
2004-05-03 15:00:00,54.97,55.08,54.39,54.61,315492.34610791446,54.97,55.08,54.39,54.61,315492.3461
2004-05-03 15:30:00,54.61,55.28,54.61,54.78,395071.1106285963,54.61,55.28,54.61,54.78,395071.1106
2004-05-04 09:30:00,54.3,54.4,53.82,54.07,803930.0835957008,54.3,54.4,53.82,54.07,803930.0836
2004-05-04 10:00:00,54.07,54.34,53.88,53.93,322006.2968190208,54.07,54.34,53.88,53.93,322006.2968
2004-05-04 10:30:00,53.93,53.98,53.54,53.54,315600.91195309954,53.93,53.98,53.54,53.54,315600.912
2004-05-04 11:00:00,53.54,53.54,52.71,53.05,577678.8622299425,53.54,53.54,52.71,53.05,577678.8622
2004-05-04 11:30:00,53.08,53.15,52.72,52.92,432960.5905981978,53.08,53.15,52.72,52.92,432960.5906
2004-05-04 12:00:00,52.92,53.06,52.76,53.01,228313.97242427533,52.92,53.06,52.76,53.01,228313.9724
2004-05-04 12:30:00,52.99,53.06,52.62,52.67,209206.38367169688,52.99,53.06,52.62,52.67,209206.3837
2004-05-04 13:00:00,52.63,53.24,52.42,53.18,419932.6891759852,52.63,53.24,52.42,53.18,419932.6892
2004-05-04 13:30:00,53.18,53.29,52.94,53.13,203343.82803170124,53.18,53.29,52.94,53.13,203343.828
2004-05-04 14:00:00,53.12,53.72,52.87,53.1,603300.4016936272,53.12,53.72,52.87,53.1,603300.4017
2004-05-04 14:30:00,53.11,53.61,52.98,53.5,488112.0399522311,53.11,53.61,52.98,53.5,488112.04
2004-05-04 15:00:00,53.48,53.48,52.69,52.7,273368.7981760938,53.48,53.48,52.69,52.7,273368.7982
2004-05-04 15:30:00,52.73,53.57,52.7,53.24,665617.1968298773,52.73,53.57,52.7,53.24,665617.1968
2004-05-05 09:30:00,53.34,53.64,52.58,53.36,473021.3874715015,53.34,53.64,52.58,53.36,473021.3875
2004-05-05 10:00:00,53.38,54.37,53.13,53.93,650960.8077298882,53.38,54.37,53.13,53.93,650960.8077
2004-05-05 10:30:00,53.94,54.16,53.67,53.88,290196.504179785,53.94,54.16,53.67,53.88,290196.5042
2004-05-05 11:00:00,53.87,53.93,53.73,53.76,177070.8934969059,53.87,53.93,53.73,53.76,177070.8935
2004-05-05 11:30:00,53.83,54.02,53.65,53.7,222777.11431983492,53.83,54.02,53.65,53.7,222777.1143
2004-05-05 12:00:00,53.71,53.78,53.42,53.48,137878.62338508305,53.71,53.78,53.42,53.48,137878.6234
2004-05-05 12:30:00,53.48,53.61,53.42,53.53,128433.39485397894,53.48,53.61,53.42,53.53,128433.3949
2004-05-05 13:00:00,53.54,53.61,53.42,53.45,123222.23428509392,53.54,53.61,53.42,53.45,123222.2343
2004-05-05 13:30:00,53.44,53.73,53.42,53.64,168602.7575724677,53.44,53.73,53.42,53.64,168602.7576
2004-05-05 14:00:00,53.61,54.28,53.58,54.08,394094.0180219303,53.61,54.28,53.58,54.08,394094.018
2004-05-05 14:30:00,54.11,54.22,53.86,54.18,152100.74910433177,54.11,54.22,53.86,54.18,152100.7491
2004-05-05 15:00:00,54.17,54.36,54.11,54.23,301704.48376940616,54.17,54.36,54.11,54.23,301704.4838
2004-05-05 15:30:00,54.26,54.36,54.11,54.25,386711.5405493432,54.26,54.36,54.11,54.25,386711.5405
2004-05-06 09:30:00,53.86,53.98,53.37,53.39,324394.7454130931,53.86,53.98,53.37,53.39,324394.7454
2004-05-06 10:00:00,53.39,53.56,53.19,53.21,268483.3351427641,53.39,53.56,53.19,53.21,268483.3351
2004-05-06 10:30:00,53.22,53.27,52.61,52.84,252089.8925198133,53.22,53.27,52.61,52.84,252089.8925
2004-05-06 11:00:00,52.87,52.96,52.64,52.8,185104.76604060363,52.87,52.96,52.64,52.8,185104.766
2004-05-06 11:30:00,52.8,53.06,52.78,53.04,205623.71078058844,52.8,53.06,52.78,53.04,205623.7108
2004-05-06 12:00:00,52.99,53.23,52.94,52.96,209097.81782651172,52.99,53.23,52.94,52.96,209097.8178
2004-05-06 12:30:00,52.96,53.14,52.85,52.89,187601.78047986105,52.96,53.14,52.85,52.89,187601.7805
2004-05-06 13:00:00,52.9,53.02,52.85,53.01,82075.77895993921,52.9,53.02,52.85,53.01,82075.779
2004-05-06 13:30:00,53.0,53.03,52.88,52.96,121485.18076213224,53.0,53.03,52.88,52.96,121485.1808
2004-05-06 14:00:00,52.93,52.93,52.69,52.71,189447.39984800783,52.93,52.93,52.69,52.71,189447.3998
2004-05-06 14:30:00,52.72,52.73,52.44,52.5,222559.9826294648,52.72,52.73,52.44,52.5,222559.9826
2004-05-06 15:00:00,52.51,52.79,52.43,52.75,261535.1210509174,52.51,52.79,52.43,52.75,261535.1211
2004-05-06 15:30:00,52.75,52.98,52.65,52.86,393334.0571056346,52.75,52.98,52.65,52.86,393334.0571
2004-05-07 09:30:00,52.49,53.76,52.46,53.59,663445.8799261752,52.49,53.76,52.46,53.59,663445.8799
2004-05-07 10:00:00,53.53,53.69,53.28,53.64,381826.0775160135,53.53,53.69,53.28,53.64,381826.0775
2004-05-07 10:30:00,53.63,54.02,53.53,53.88,432309.1955270872,53.63,54.02,53.53,53.88,432309.1955
2004-05-07 11:00:00,53.88,53.93,53.7,53.79,125719.24872435132,53.88,53.93,53.7,53.79,125719.2487
2004-05-07 11:30:00,53.79,53.82,53.63,53.75,116056.888502877,53.79,53.82,53.63,53.75,116056.8885
2004-05-07 12:00:00,53.76,53.76,53.54,53.61,103028.98708066445,53.76,53.76,53.54,53.61,103028.9871
2004-05-07 12:30:00,53.6,53.76,53.58,53.62,77733.14515253501,53.6,53.76,53.58,53.62,77733.1452
2004-05-07 13:00:00,53.64,53.72,53.61,53.62,66985.12647920965,53.64,53.72,53.61,53.62,66985.1265
2004-05-07 13:30:00,53.62,53.66,53.28,53.32,163174.46531321248,53.62,53.66,53.28,53.32,163174.4653
2004-05-07 14:00:00,53.35,53.41,52.73,53.09,254152.64357833023,53.35,53.41,52.73,53.09,254152.6436
2004-05-07 14:30:00,53.09,53.35,52.97,53.15,248941.48300944525,53.09,53.35,52.97,53.15,248941.483
2004-05-07 15:00:00,53.17,53.26,52.6,52.64,244381.71751167084,53.17,53.26,52.6,52.64,244381.7175
2004-05-07 15:30:00,52.65,52.84,52.24,52.25,376832.0486374986,52.65,52.84,52.24,52.25,376832.0486
2004-05-10 09:30:00,51.9,52.01,51.15,51.62,599500.5971121485,51.9,52.01,51.15,51.62,599500.5971
2004-05-10 10:00:00,51.61,51.72,51.26,51.53,285311.04114645533,51.61,51.72,51.26,51.53,285311.0411
2004-05-10 10:30:00,51.53,51.54,50.99,51.12,307675.6052545869,51.53,51.54,50.99,51.12,307675.6053
2004-05-10 11:00:00,51.11,51.26,50.84,51.1,361090.0010856584,51.11,51.26,50.84,51.1,361090.0011
2004-05-10 11:30:00,51.13,51.48,50.8,51.43,507762.457930735,51.13,51.48,50.8,51.43,507762.4579
2004-05-10 12:00:00,51.41,51.58,51.34,51.58,330908.6961241993,51.41,51.58,51.34,51.58,330908.6961
2004-05-10 12:30:00,51.58,51.75,51.34,51.69,323526.21865161223,51.58,51.75,51.34,51.69,323526.2187
2004-05-10 13:00:00,51.69,51.74,51.54,51.66,225708.3921398328,51.69,51.74,51.54,51.66,225708.3921
2004-05-10 13:30:00,51.62,51.62,51.27,51.31,166322.8748235805,51.62,51.62,51.27,51.31,166322.8748
2004-05-10 14:00:00,51.31,51.43,51.21,51.29,374226.4683530561,51.31,51.43,51.21,51.29,374226.4684
2004-05-10 14:30:00,51.29,51.53,51.19,51.53,470850.0705677994,51.29,51.53,51.19,51.53,470850.0706
2004-05-10 15:00:00,51.52,51.6,51.43,51.45,463793.2906307676,51.52,51.6,51.43,51.45,463793.2906
2004-05-10 15:30:00,51.44,52.01,51.27,51.98,588318.3150580827,51.44,52.01,51.27,51.98,588318.3151
2004-05-11 09:30:00,52.05,52.62,52.0,52.56,630116.1654543481,52.05,52.62,52.0,52.56,630116.1655
2004-05-11 10:00:00,52.57,52.59,52.27,52.45,317555.0971664314,52.57,52.59,52.27,52.45,317555.0972
2004-05-11 10:30:00,52.43,53.18,52.43,52.99,443274.3458907828,52.43,53.18,52.43,52.99,443274.3459
2004-05-11 11:00:00,52.99,53.34,52.98,53.25,327977.4183042015,52.99,53.34,52.98,53.25,327977.4183
2004-05-11 11:30:00,53.26,53.28,52.95,52.99,265660.62316795136,53.26,53.28,52.95,52.99,265660.6232
2004-05-11 12:00:00,53.0,53.05,52.91,52.97,286071.0020627511,53.0,53.05,52.91,52.97,286071.0021
2004-05-11 12:30:00,52.99,53.18,52.88,53.1,114862.66420584085,52.99,53.18,52.88,53.1,114862.6642
2004-05-11 13:00:00,53.1,53.11,52.83,52.91,151992.18325914667,53.1,53.11,52.83,52.91,151992.1833
2004-05-11 13:30:00,52.9,52.91,52.61,52.63,120508.08815546628,52.9,52.91,52.61,52.63,120508.0882
2004-05-11 14:00:00,52.63,52.89,52.63,52.74,177396.5910324612,52.63,52.89,52.63,52.74,177396.591
2004-05-11 14:30:00,52.76,52.83,52.76,52.81,124850.72196287048,52.76,52.83,52.76,52.81,124850.722
2004-05-11 15:00:00,52.81,52.96,52.71,52.76,221908.58755835416,52.81,52.96,52.71,52.76,221908.5876
2004-05-11 15:30:00,52.76,53.02,52.65,53.02,378569.1021604603,52.76,53.02,52.65,53.02,378569.1022
2004-05-12 09:30:00,52.44,52.75,52.23,52.47,386385.8430137879,52.44,52.75,52.23,52.47,386385.843
2004-05-12 10:00:00,52.49,53.42,52.02,52.04,470958.6364129845,52.49,53.42,52.02,52.04,470958.6364
2004-05-12 10:30:00,52.05,52.12,51.82,52.04,266094.8865486918,52.05,52.12,51.82,52.04,266094.8865
2004-05-12 11:00:00,52.02,52.02,51.58,51.78,265769.1890131365,52.02,52.02,51.58,51.78,265769.189
2004-05-12 11:30:00,51.79,51.81,51.64,51.65,189990.22907393333,51.79,51.81,51.64,51.65,189990.2291
2004-05-12 12:00:00,51.65,51.94,51.58,51.81,260992.29182499187,51.65,51.94,51.58,51.81,260992.2918
2004-05-12 12:30:00,51.81,52.1,51.81,51.99,267071.9791553577,51.81,52.1,51.81,51.99,267071.9792
2004-05-12 13:00:00,51.99,52.19,51.84,51.84,306372.81511236564,51.99,52.19,51.84,51.84,306372.8151
2004-05-12 13:30:00,51.81,51.9,51.54,51.65,243513.19075019,51.81,51.9,51.54,51.65,243513.1908
2004-05-12 14:00:00,51.65,52.09,51.62,52.03,378677.6680056455,51.65,52.09,51.62,52.03,378677.668
2004-05-12 14:30:00,52.01,52.71,51.96,52.59,498860.0586255564,52.01,52.71,51.96,52.59,498860.0586
2004-05-12 15:00:00,52.59,53.41,52.57,53.08,733796.5476061231,52.59,53.41,52.57,53.08,733796.5476
2004-05-12 15:30:00,53.11,53.62,53.1,53.36,772337.4226468353,53.11,53.62,53.1,53.36,772337.4226
2004-05-13 09:30:00,53.22,53.58,52.5,53.32,773857.3444794269,53.22,53.58,52.5,53.32,773857.3445
2004-05-13 10:00:00,53.25,53.86,53.15,53.75,503311.2582781457,53.25,53.86,53.15,53.75,503311.2583
2004-05-13 10:30:00,53.79,53.86,53.18,53.52,395722.5056997069,53.79,53.86,53.18,53.52,395722.5057
2004-05-13 11:00:00,53.54,53.6,53.3,53.31,201389.6428183693,53.54,53.6,53.3,53.31,201389.6428
2004-05-13 11:30:00,53.34,54.02,53.3,54.02,273151.6664857236,53.34,54.02,53.3,54.02,273151.6665
2004-05-13 12:00:00,54.01,54.11,53.52,53.87,291065.03094126587,54.01,54.11,53.52,53.87,291065.0309
2004-05-13 12:30:00,53.88,54.03,53.62,53.67,157637.60720877213,53.88,54.03,53.62,53.67,157637.6072
2004-05-13 13:00:00,53.7,53.87,53.63,53.77,197589.83823689068,53.7,53.87,53.63,53.77,197589.8382
2004-05-13 13:30:00,53.77,53.8,53.55,53.6,138312.88676582347,53.77,53.8,53.55,53.6,138312.8868
2004-05-13 14:00:00,53.6,53.74,53.52,53.69,159483.2265769189,53.6,53.74,53.52,53.69,159483.2266
2004-05-13 14:30:00,53.69,53.89,53.68,53.82,153729.23678210835,53.69,53.89,53.68,53.82,153729.2368
2004-05-13 15:00:00,53.84,54.07,53.79,53.93,248507.21962870483,53.84,54.07,53.79,53.93,248507.2196
2004-05-13 15:30:00,53.95,54.08,53.65,53.7,345239.3876886332,53.95,54.08,53.65,53.7,345239.3877
2004-05-14 09:30:00,53.93,54.0,52.97,53.06,714363.2613179894,53.93,54.0,52.97,53.06,714363.2613
2004-05-14 10:00:00,53.09,53.24,52.69,52.89,421018.3476278363,53.09,53.24,52.69,52.89,421018.3476
2004-05-14 10:30:00,52.89,53.74,52.89,53.49,360872.8693952882,52.89,53.74,52.89,53.49,360872.8694
2004-05-14 11:00:00,53.48,53.88,53.46,53.73,277494.3002931278,53.48,53.88,53.46,53.73,277494.3003
2004-05-14 11:30:00,53.72,53.81,53.49,53.78,142546.95472804256,53.72,53.81,53.49,53.78,142546.9547
2004-05-14 12:00:00,53.78,54.18,53.76,54.18,244598.84920204105,53.78,54.18,53.76,54.18,244598.8492
2004-05-14 12:30:00,54.16,54.51,54.07,54.46,394202.5838671154,54.16,54.51,54.07,54.46,394202.5839
2004-05-14 13:00:00,54.48,55.02,54.44,54.52,330908.6961241993,54.48,55.02,54.44,54.52,330908.6961
2004-05-14 13:30:00,54.53,54.54,54.21,54.26,198566.93084355665,54.53,54.54,54.21,54.26,198566.9308
2004-05-14 14:00:00,54.23,55.03,54.23,54.58,241776.13722722832,54.23,55.03,54.23,54.58,241776.1372
2004-05-14 14:30:00,54.58,54.69,54.4,54.4,173922.48398653785,54.58,54.69,54.4,54.4,173922.484
2004-05-14 15:00:00,54.4,54.41,52.17,54.02,263815.0037998046,54.4,54.41,52.17,54.02,263815.0038
2004-05-14 15:30:00,54.02,54.06,53.81,53.89,382368.906741939,54.02,54.06,53.81,53.89,382368.9067
2004-05-17 09:30:00,53.45,53.79,53.19,53.31,445445.6627944849,53.45,53.79,53.19,53.31,445445.6628
2004-05-17 10:00:00,53.29,53.41,52.87,53.37,427315.1666485724,53.29,53.41,52.87,53.37,427315.1666
2004-05-17 10:30:00,53.35,53.6,53.11,53.53,270546.0862012811,53.35,53.6,53.11,53.53,270546.0862
2004-05-17 11:00:00,53.53,54.21,53.42,53.99,266420.5840842471,53.53,54.21,53.42,53.99,266420.5841
2004-05-17 11:30:00,53.99,54.06,53.6,53.69,128324.82900879384,53.99,54.06,53.6,53.69,128324.829
2004-05-17 12:00:00,53.67,53.74,53.47,53.5,61773.965910324616,53.67,53.74,53.47,53.5,61773.9659
2004-05-17 12:30:00,53.5,53.63,53.44,53.63,75344.6965584627,53.5,53.63,53.44,53.63,75344.6966
2004-05-17 13:00:00,53.64,53.71,53.58,53.61,108457.27933991968,53.64,53.71,53.58,53.61,108457.2793
2004-05-17 13:30:00,53.61,53.66,53.49,53.61,96406.47052437304,53.61,53.66,53.49,53.61,96406.4705
2004-05-17 14:00:00,53.6,54.02,53.52,53.95,224405.60199761155,53.6,54.02,53.52,53.95,224405.602
2004-05-17 14:30:00,53.98,54.08,53.68,53.85,120182.39061991098,53.98,54.08,53.68,53.85,120182.3906
2004-05-17 15:00:00,53.87,54.11,53.87,53.93,150146.5638909999,53.87,54.11,53.87,53.93,150146.5639
2004-05-17 15:30:00,53.93,53.99,53.56,53.64,285636.7386820107,53.93,53.99,53.56,53.64,285636.7387
2004-05-18 09:30:00,53.88,54.53,53.78,54.34,502225.5998262946,53.88,54.53,53.78,54.34,502225.5998
2004-05-18 10:00:00,54.34,55.04,54.3,54.31,586798.3932254913,54.34,55.04,54.3,54.31,586798.3932
2004-05-18 10:30:00,54.34,54.61,54.26,54.44,353273.26023233094,54.34,54.61,54.26,54.44,353273.2602
2004-05-18 11:00:00,54.43,54.61,54.32,54.42,193572.9019650418,54.43,54.61,54.32,54.42,193572.902
2004-05-18 11:30:00,54.4,54.55,54.32,54.5,274888.72000868525,54.4,54.55,54.32,54.5,274888.72
2004-05-18 12:00:00,54.47,54.9,54.47,54.79,235153.6206709369,54.47,54.9,54.47,54.79,235153.6207
2004-05-18 12:30:00,54.79,54.82,54.64,54.64,80230.15959179243,54.79,54.82,54.64,54.64,80230.1596
2004-05-18 13:00:00,54.64,54.7,54.31,54.4,114971.23005102597,54.64,54.7,54.31,54.4,114971.2301
2004-05-18 13:30:00,54.43,54.47,54.17,54.17,136684.3990880469,54.43,54.47,54.17,54.17,136684.3991
2004-05-18 14:00:00,54.17,54.39,53.93,54.39,298881.7717945934,54.17,54.39,53.93,54.39,298881.7718
2004-05-18 14:30:00,54.39,54.4,54.0,54.0,120508.08815546628,54.39,54.4,54.0,54.0,120508.0882
2004-05-18 15:00:00,54.03,54.57,53.97,54.49,267614.80838128325,54.03,54.57,53.97,54.49,267614.8084
2004-05-18 15:30:00,54.49,54.9,54.46,54.67,511887.960047769,54.49,54.9,54.46,54.67,511887.96
2004-05-19 09:30:00,55.28,55.4,54.94,55.04,984040.8207577897,55.28,55.4,54.94,55.04,984040.8208
2004-05-19 10:00:00,55.04,55.45,55.04,55.27,372815.1123656498,55.04,55.45,55.04,55.27,372815.1124
2004-05-19 10:30:00,55.27,55.37,55.18,55.22,223537.0752361307,55.27,55.37,55.18,55.22,223537.0752
2004-05-19 11:00:00,55.22,55.27,55.01,55.03,403213.5490174791,55.22,55.27,55.01,55.03,403213.549
2004-05-19 11:30:00,55.03,55.04,54.67,54.68,281836.934100532,55.03,55.04,54.67,54.68,281836.9341
2004-05-19 12:00:00,54.71,54.8,54.35,54.54,373357.9415915753,54.71,54.8,54.35,54.54,373357.9416
2004-05-19 12:30:00,54.54,54.69,54.49,54.61,392574.0961893388,54.54,54.69,54.49,54.61,392574.0962
2004-05-19 13:00:00,54.54,54.62,54.34,54.56,425469.5472804256,54.54,54.62,54.34,54.56,425469.5473
2004-05-19 13:30:00,54.56,54.81,54.53,54.78,278037.1295190533,54.56,54.81,54.53,54.78,278037.1295
2004-05-19 14:00:00,54.78,54.82,54.53,54.57,317229.39963087614,54.78,54.82,54.53,54.57,317229.3996
2004-05-19 14:30:00,54.57,54.59,54.17,54.52,662903.0507002497,54.57,54.59,54.17,54.52,662903.0507
2004-05-19 15:00:00,54.52,54.52,54.25,54.32,611768.5376180654,54.52,54.52,54.25,54.32,611768.5376
2004-05-19 15:30:00,54.3,54.61,53.96,54.54,957333.622842254,54.3,54.61,53.96,54.54,957333.6228
2004-05-20 09:30:00,54.61,55.31,54.55,55.21,612745.6302247313,54.61,55.31,54.55,55.21,612745.6302
2004-05-20 10:00:00,55.2,55.71,55.13,55.43,792204.9723157095,55.2,55.71,55.13,55.43,792204.9723
2004-05-20 10:30:00,55.43,56.65,55.37,55.81,852459.0163934426,55.43,56.65,55.37,55.81,852459.0164
2004-05-20 11:00:00,55.81,55.89,55.47,55.67,486700.6839648247,55.81,55.89,55.47,55.67,486700.684
2004-05-20 11:30:00,55.65,56.08,55.55,55.79,260340.89675388124,55.65,56.08,55.55,55.79,260340.8968
2004-05-20 12:00:00,55.77,55.82,55.59,55.63,315926.6094886549,55.77,55.82,55.59,55.63,315926.6095
2004-05-20 12:30:00,55.63,56.14,55.39,56.0,330908.6961241993,55.63,56.14,55.39,56.0,330908.6961
2004-05-20 13:00:00,56.01,56.05,55.74,56.01,142221.25719248725,56.01,56.05,55.74,56.01,142221.2572
2004-05-20 13:30:00,56.01,56.17,55.98,56.08,200955.37943762893,56.01,56.17,55.98,56.08,200955.3794
2004-05-20 14:00:00,56.09,56.14,55.98,56.02,169905.54771468896,56.09,56.14,55.98,56.02,169905.5477
2004-05-20 14:30:00,56.04,56.29,55.93,56.21,338291.17359678645,56.04,56.29,55.93,56.21,338291.1736
2004-05-20 15:00:00,56.22,56.47,56.07,56.43,445337.0969492997,56.22,56.47,56.07,56.43,445337.0969
2004-05-20 15:30:00,56.43,56.46,55.85,55.86,628596.2436217567,56.43,56.46,55.85,55.86,628596.2436
2004-05-21 09:30:00,56.56,56.65,55.95,55.97,691130.1704483769,56.56,56.65,55.95,55.97,691130.1704
2004-05-21 10:00:00,56.0,56.11,55.78,55.98,251004.2340679622,56.0,56.11,55.78,55.98,251004.2341
2004-05-21 10:30:00,55.98,56.86,55.93,56.56,331777.2228856801,55.98,56.86,55.93,56.56,331777.2229
2004-05-21 11:00:00,56.54,56.64,56.24,56.35,270980.34958202153,56.54,56.64,56.24,56.35,270980.3496
2004-05-21 11:30:00,56.35,56.74,56.32,56.63,257952.44815980893,56.35,56.74,56.32,56.63,257952.4482
2004-05-21 12:00:00,56.63,56.68,56.42,56.45,106285.96243621755,56.63,56.68,56.42,56.45,106285.9624
2004-05-21 12:30:00,56.45,56.46,56.31,56.33,184453.370969493,56.45,56.46,56.31,56.33,184453.371
2004-05-21 13:00:00,56.33,56.36,56.09,56.12,294647.7038323744,56.33,56.36,56.09,56.12,294647.7038
2004-05-21 13:30:00,56.11,56.19,55.78,55.88,322766.25773531647,56.11,56.19,55.78,55.88,322766.2577
2004-05-21 14:00:00,55.91,56.04,55.62,55.95,193681.4678102269,55.91,56.04,55.62,55.95,193681.4678
2004-05-21 14:30:00,55.95,56.09,55.78,55.85,98903.48496363044,55.95,56.09,55.78,55.85,98903.485
2004-05-21 15:00:00,55.85,56.07,55.67,56.07,129627.6191510151,55.85,56.07,55.67,56.07,129627.6192
2004-05-21 15:30:00,56.07,56.48,55.92,56.45,447291.2821626316,56.07,56.48,55.92,56.45,447291.2822
2004-05-24 09:30:00,55.91,56.63,55.83,56.45,562479.6439040278,55.91,56.63,55.83,56.45,562479.6439
2004-05-24 10:00:00,56.44,56.56,56.29,56.55,260883.7259798068,56.44,56.56,56.29,56.55,260883.726
2004-05-24 10:30:00,56.56,57.11,56.56,57.01,401259.3638041472,56.56,57.11,56.56,57.01,401259.3638
2004-05-24 11:00:00,56.99,57.07,56.73,56.91,286505.2654434915,56.99,57.07,56.73,56.91,286505.2654
2004-05-24 11:30:00,56.91,57.53,56.58,57.26,545326.2403647812,56.91,57.53,56.58,57.26,545326.2404
2004-05-24 12:00:00,57.28,57.56,57.24,57.4,605688.8502876995,57.28,57.56,57.24,57.4,605688.8503
2004-05-24 12:30:00,57.41,57.48,57.06,57.2,226359.78721094344,57.41,57.48,57.06,57.2,226359.7872
2004-05-24 13:00:00,57.2,57.29,57.13,57.15,175876.66919986974,57.2,57.29,57.13,57.15,175876.6692
2004-05-24 13:30:00,57.15,57.48,57.14,57.31,248072.9562479644,57.15,57.48,57.14,57.31,248072.9562
2004-05-24 14:00:00,57.3,57.64,57.01,57.15,405819.1293019216,57.3,57.64,57.01,57.15,405819.1293
2004-05-24 14:30:00,57.19,57.53,57.1,57.5,274020.1932472044,57.19,57.53,57.1,57.5,274020.1932
2004-05-24 15:00:00,57.52,57.59,57.3,57.5,227662.5773531647,57.52,57.59,57.3,57.5,227662.5774
2004-05-24 15:30:00,57.5,57.71,57.23,57.57,615242.6446639887,57.5,57.71,57.23,57.57,615242.6447
2004-05-25 09:30:00,57.73,57.75,57.02,57.34,736184.9962001954,57.73,57.75,57.02,57.34,736184.9962
2004-05-25 10:00:00,57.34,57.54,57.09,57.11,469113.0170448377,57.34,57.54,57.09,57.11,469113.017
2004-05-25 10:30:00,57.11,57.29,56.97,57.09,343176.6366301162,57.11,57.29,56.97,57.09,343176.6366
2004-05-25 11:00:00,57.1,57.34,57.03,57.28,288459.45065682335,57.1,57.34,57.03,57.28,288459.4507
2004-05-25 11:30:00,57.29,57.38,57.21,57.36,308001.30279014225,57.29,57.38,57.21,57.36,308001.3028
2004-05-25 12:00:00,57.35,57.66,57.35,57.44,266094.8865486918,57.35,57.66,57.35,57.44,266094.8865
2004-05-25 12:30:00,57.47,57.82,57.43,57.76,291607.8601671914,57.47,57.82,57.43,57.76,291607.8602
2004-05-25 13:00:00,57.79,57.94,57.59,57.64,183910.54174356748,57.79,57.94,57.59,57.64,183910.5417
2004-05-25 13:30:00,57.62,58.03,57.52,57.6,499402.887851482,57.62,58.03,57.52,57.6,499402.8879
2004-05-25 14:00:00,57.63,57.67,57.43,57.52,290087.93833459995,57.63,57.67,57.43,57.52,290087.9383
2004-05-25 14:30:00,57.52,57.96,57.43,57.88,206275.10585169907,57.52,57.96,57.43,57.88,206275.1059
2004-05-25 15:00:00,57.88,58.17,57.85,58.16,350450.5482575182,57.88,58.17,57.85,58.16,350450.5483
2004-05-25 15:30:00,58.16,58.9,57.98,58.54,952773.8573444794,58.16,58.9,57.98,58.54,952773.8573
2004-05-26 09:30:00,58.07,58.55,57.73,57.84,615025.5129736186,58.07,58.55,57.73,57.84,615025.513
2004-05-26 10:00:00,57.85,58.34,57.78,58.18,477689.71881446097,57.85,58.34,57.78,58.18,477689.7188
2004-05-26 10:30:00,58.19,58.3,58.06,58.21,285419.60699164047,58.19,58.3,58.06,58.21,285419.607
2004-05-26 11:00:00,58.21,58.47,58.2,58.35,191727.28259689503,58.21,58.47,58.2,58.35,191727.2826
2004-05-26 11:30:00,58.35,58.56,58.35,58.47,265009.2280968407,58.35,58.56,58.35,58.47,265009.2281
2004-05-26 12:00:00,58.46,58.77,58.43,58.7,164368.68961024864,58.46,58.77,58.43,58.7,164368.6896
2004-05-26 12:30:00,58.7,58.84,58.55,58.67,168385.6258820975,58.7,58.84,58.55,58.67,168385.6259
2004-05-26 13:00:00,58.66,58.67,58.39,58.41,80013.02790142222,58.66,58.67,58.39,58.41,80013.0279
2004-05-26 13:30:00,58.39,58.5,58.13,58.14,138530.01845619368,58.39,58.5,58.13,58.14,138530.0185
2004-05-26 14:00:00,58.14,58.27,58.02,58.1,134838.77971990014,58.14,58.27,58.02,58.1,134838.7797
2004-05-26 14:30:00,58.08,58.24,58.01,58.24,135273.04310064056,58.08,58.24,58.01,58.24,135273.0431
2004-05-26 15:00:00,58.09,58.09,57.85,57.85,257735.31646943872,58.09,58.09,57.85,57.85,257735.3165
2004-05-26 15:30:00,57.85,58.19,57.84,58.12,268374.769297579,57.85,58.19,57.84,58.12,268374.7693
2004-05-27 09:30:00,58.4,58.86,58.23,58.45,308652.6978612529,58.4,58.86,58.23,58.45,308652.6979
2004-05-27 10:00:00,58.45,58.45,57.62,57.66,530561.285419607,58.45,58.45,57.62,57.66,530561.2854
2004-05-27 10:30:00,57.66,57.94,57.18,57.38,675279.5570513516,57.66,57.94,57.18,57.38,675279.5571
2004-05-27 11:00:00,57.38,57.57,56.82,56.91,1139072.847682119,57.38,57.57,56.82,56.91,1139072.8477
2004-05-27 11:30:00,56.91,57.82,56.88,57.7,499511.45369666704,56.91,57.82,56.88,57.7,499511.4537
2004-05-27 12:00:00,57.71,57.71,57.11,57.27,309086.9612419933,57.71,57.71,57.11,57.27,309086.9612
2004-05-27 12:30:00,57.26,57.57,57.21,57.26,145369.6667028553,57.26,57.57,57.21,57.26,145369.6667
2004-05-27 13:00:00,57.26,57.48,57.26,57.37,123439.36597546413,57.26,57.48,57.26,57.37,123439.366
2004-05-27 13:30:00,57.37,57.54,57.37,57.53,151015.09065248072,57.37,57.54,57.37,57.53,151015.0907
2004-05-27 14:00:00,57.51,57.81,57.47,57.77,213331.88578873087,57.51,57.81,57.47,57.77,213331.8858
2004-05-27 14:30:00,57.78,57.92,57.72,57.92,173162.5230702421,57.78,57.92,57.72,57.92,173162.5231
2004-05-27 15:00:00,57.92,57.94,57.26,57.74,313212.4633590273,57.92,57.94,57.26,57.74,313212.4634
2004-05-27 15:30:00,57.72,58.16,57.7,58.15,636630.1161654544,57.72,58.16,57.7,58.15,636630.1162
2004-05-28 09:30:00,57.83,57.96,57.41,57.44,284768.21192052984,57.83,57.96,57.41,57.44,284768.2119
2004-05-28 10:00:00,57.44,57.53,57.03,57.08,354793.1820649224,57.44,57.53,57.03,57.08,354793.1821
2004-05-28 10:30:00,57.08,57.39,57.03,57.2,315058.08272717404,57.08,57.39,57.03,57.2,315058.0827
2004-05-28 11:00:00,57.19,57.35,57.11,57.35,151232.22234285093,57.19,57.35,57.11,57.35,151232.2223
2004-05-28 11:30:00,57.35,57.41,57.29,57.31,76647.48670068396,57.35,57.41,57.29,57.31,76647.4867
2004-05-28 12:00:00,57.32,57.5,57.3,57.37,57648.46379329063,57.32,57.5,57.3,57.37,57648.4638
2004-05-28 12:30:00,57.38,57.46,57.31,57.31,46900.44511996526,57.38,57.46,57.31,57.31,46900.4451
2004-05-28 13:00:00,57.31,57.38,57.15,57.15,69047.87753772663,57.31,57.38,57.15,57.15,69047.8775
2004-05-28 13:30:00,57.16,57.23,57.07,57.14,103463.25046140484,57.16,57.23,57.07,57.14,103463.2505
2004-05-28 14:00:00,57.15,57.33,57.11,57.26,80230.15959179243,57.15,57.33,57.11,57.26,80230.1596
2004-05-28 14:30:00,57.26,57.45,57.21,57.26,89458.25643252634,57.26,57.45,57.21,57.26,89458.2564
2004-05-28 15:00:00,57.27,57.4,57.2,57.36,92280.96840733904,57.27,57.4,57.2,57.36,92280.9684
2004-05-28 15:30:00,57.38,57.41,57.13,57.33,218868.7438931712,57.38,57.41,57.13,57.33,218868.7439
2004-06-01 09:30:00,56.89,57.57,56.83,57.42,264683.53056128544,56.89,57.57,56.83,57.42,264683.5306
2004-06-01 10:00:00,57.44,57.57,56.65,56.7,174573.87905764848,57.44,57.57,56.65,56.7,174573.8791
2004-06-01 10:30:00,56.66,57.23,56.66,57.23,203452.3938768864,56.66,57.23,56.66,57.23,203452.3939
2004-06-01 11:00:00,57.23,57.33,56.82,56.83,187058.95125393552,57.23,57.33,56.82,56.83,187058.9513
2004-06-01 11:30:00,56.84,57.14,56.83,57.14,170339.81109542938,56.84,57.14,56.83,57.14,170339.8111
2004-06-01 12:00:00,57.14,57.48,57.14,57.28,258061.01400499404,57.14,57.48,57.14,57.28,258061.014
2004-06-01 12:30:00,57.27,57.54,57.25,57.52,113885.5715991749,57.27,57.54,57.25,57.52,113885.5716
2004-06-01 13:00:00,57.52,57.57,57.43,57.43,75344.6965584627,57.52,57.57,57.43,57.43,75344.6966
2004-06-01 13:30:00,57.43,57.43,57.26,57.29,71219.19444142873,57.43,57.43,57.26,57.29,71219.1944
2004-06-01 14:00:00,57.27,57.38,57.08,57.09,161545.9776354359,57.27,57.38,57.08,57.09,161545.9776
2004-06-01 14:30:00,57.09,57.17,57.0,57.16,168385.6258820975,57.09,57.17,57.0,57.16,168385.6259
2004-06-01 15:00:00,57.17,57.32,57.03,57.31,202041.03788948,57.17,57.32,57.03,57.31,202041.0379
2004-06-01 15:30:00,57.31,57.85,57.31,57.78,400607.9687330366,57.31,57.85,57.31,57.78,400607.9687
2004-06-02 09:30:00,58.88,58.95,58.13,58.2,769514.7106720227,58.88,58.95,58.13,58.2,769514.7107
2004-06-02 10:00:00,58.24,58.43,58.05,58.26,296059.0598197807,58.24,58.43,58.05,58.26,296059.0598
2004-06-02 10:30:00,58.26,58.43,58.24,58.28,138747.1501465639,58.26,58.43,58.24,58.28,138747.1501
2004-06-02 11:00:00,58.28,58.3,57.8,57.8,189990.22907393333,58.28,58.3,57.8,57.8,189990.2291
2004-06-02 11:30:00,57.77,58.0,57.64,57.7,188578.873086527,57.77,58.0,57.64,57.7,188578.8731
2004-06-02 12:00:00,57.73,58.03,57.73,57.96,145261.1008576702,57.73,58.03,57.73,57.96,145261.1009
2004-06-02 12:30:00,57.97,58.04,57.77,57.83,87286.93952882424,57.97,58.04,57.77,57.83,87286.9395
2004-06-02 13:00:00,57.84,58.29,57.78,58.27,185321.89773097384,57.84,58.29,57.78,58.27,185321.8977
2004-06-02 13:30:00,58.26,58.48,58.06,58.21,243621.7565953751,58.26,58.48,58.06,58.21,243621.7566
2004-06-02 14:00:00,58.2,58.21,57.97,58.07,390728.4768211921,58.2,58.21,57.97,58.07,390728.4768
2004-06-02 14:30:00,58.05,58.17,57.94,57.99,170122.67940505917,58.05,58.17,57.94,57.99,170122.6794
2004-06-02 15:00:00,57.96,58.07,57.74,57.74,147540.9836065574,57.96,58.07,57.74,57.74,147540.9836
2004-06-02 15:30:00,57.74,57.91,57.61,57.75,297904.6791879275,57.74,57.91,57.61,57.75,297904.6792
2004-06-03 09:30:00,57.67,58.03,57.5,57.76,366518.2933449137,57.67,58.03,57.5,57.76,366518.2933
2004-06-03 10:00:00,57.76,57.97,56.98,57.15,325806.1014004994,57.76,57.97,56.98,57.15,325806.1014
2004-06-03 10:30:00,57.13,57.38,56.88,57.12,304852.8932797742,57.13,57.38,56.88,57.12,304852.8933
2004-06-03 11:00:00,57.12,57.17,56.95,57.11,140701.33535989578,57.12,57.17,56.95,57.11,140701.3354
2004-06-03 11:30:00,57.13,57.47,57.07,57.08,273694.4957116491,57.13,57.47,57.07,57.08,273694.4957
2004-06-03 12:00:00,57.09,57.11,56.79,56.93,153946.36847247856,57.09,57.11,56.79,56.93,153946.3685
2004-06-03 12:30:00,56.94,57.13,56.83,56.83,80447.29128216264,56.94,57.13,56.83,56.83,80447.2913
2004-06-03 13:00:00,56.84,56.92,56.8,56.88,89892.51981326674,56.84,56.92,56.8,56.88,89892.5198
2004-06-03 13:30:00,56.88,56.93,56.67,56.86,115731.19096732169,56.88,56.93,56.67,56.86,115731.191
2004-06-03 14:00:00,56.85,56.85,56.41,56.45,207035.0667679948,56.85,56.85,56.41,56.45,207035.0668
2004-06-03 14:30:00,56.45,56.8,56.41,56.76,255238.3020301813,56.45,56.8,56.41,56.76,255238.302
2004-06-03 15:00:00,56.78,56.82,56.53,56.65,214960.37346650744,56.78,56.82,56.53,56.65,214960.3735
2004-06-03 15:30:00,56.65,56.65,56.27,56.27,362501.3570730648,56.65,56.65,56.27,56.27,362501.3571
2004-06-04 09:30:00,57.02,57.16,56.83,57.02,360112.9084789925,57.02,57.16,56.83,57.02,360112.9085
2004-06-04 10:00:00,57.03,57.06,56.65,56.82,270871.7837368364,57.03,57.06,56.65,56.82,270871.7837
2004-06-04 10:30:00,56.88,57.01,56.76,56.91,127999.13147323852,56.88,57.01,56.76,56.91,127999.1315
2004-06-04 11:00:00,56.87,56.97,56.83,56.85,88155.46629030508,56.87,56.97,56.83,56.85,88155.4663
2004-06-04 11:30:00,56.84,56.97,56.84,56.91,83595.70079253067,56.84,56.97,56.84,56.91,83595.7008
2004-06-04 12:00:00,56.91,56.93,56.77,56.79,107263.05504288353,56.91,56.93,56.77,56.79,107263.055
2004-06-04 12:30:00,56.81,57.15,56.81,57.09,175333.8399739442,56.81,57.15,56.81,57.09,175333.84
2004-06-04 13:00:00,57.1,57.21,57.03,57.11,116925.41526435784,57.1,57.21,57.03,57.11,116925.4153
2004-06-04 13:30:00,57.1,57.12,56.97,57.02,117902.5078710238,57.1,57.12,56.97,57.02,117902.5079
2004-06-04 14:00:00,57.02,57.05,56.89,56.94,141027.0328954511,57.02,57.05,56.89,56.94,141027.0329
2004-06-04 14:30:00,56.95,57.04,56.95,57.01,97383.56313103896,56.95,57.04,56.95,57.01,97383.5631
2004-06-04 15:00:00,57.02,57.03,56.9,56.96,86526.9786125285,57.02,57.03,56.9,56.96,86526.9786
2004-06-04 15:30:00,56.95,56.98,56.35,56.63,495168.8198892629,56.95,56.98,56.35,56.63,495168.8199
2004-06-07 09:30:00,56.97,57.29,56.5,57.11,447399.8480078168,56.97,57.29,56.5,57.11,447399.848
2004-06-07 10:00:00,57.07,57.07,56.74,56.86,183476.27836282703,57.07,57.07,56.74,56.86,183476.2784
2004-06-07 10:30:00,56.86,57.05,56.8,57.03,145586.7983932255,56.86,57.05,56.8,57.03,145586.7984
2004-06-07 11:00:00,56.99,57.15,56.94,57.05,217240.25621539465,56.99,57.15,56.94,57.05,217240.2562
2004-06-07 11:30:00,57.03,57.28,56.92,57.19,163717.294539138,57.03,57.28,56.92,57.19,163717.2945
2004-06-07 12:00:00,57.19,57.33,57.15,57.21,85224.18847030724,57.19,57.33,57.15,57.21,85224.1885
2004-06-07 12:30:00,57.22,57.32,57.2,57.29,136575.8332428618,57.22,57.32,57.2,57.29,136575.8332
2004-06-07 13:00:00,57.28,57.74,57.27,57.74,215503.20269243297,57.28,57.74,57.27,57.74,215503.2027
2004-06-07 13:30:00,57.72,57.79,57.6,57.61,111497.1230051026,57.72,57.79,57.6,57.61,111497.123
2004-06-07 14:00:00,57.6,57.67,57.5,57.63,185321.89773097384,57.6,57.67,57.5,57.63,185321.8977
2004-06-07 14:30:00,57.59,57.77,57.55,57.74,196287.04809466944,57.59,57.77,57.55,57.74,196287.0481
2004-06-07 15:00:00,57.74,58.0,57.61,57.97,284768.21192052984,57.74,58.0,57.61,57.97,284768.2119
2004-06-07 15:30:00,57.98,58.17,57.87,58.12,560851.1562262513,57.98,58.17,57.87,58.12,560851.1562
2004-06-08 09:30:00,57.85,58.12,57.54,57.87,255238.3020301813,57.85,58.12,57.54,57.87,255238.302
2004-06-08 10:00:00,57.87,58.03,57.55,57.74,268917.5985235045,57.87,58.03,57.55,57.74,268917.5985
2004-06-08 10:30:00,57.72,57.74,57.47,57.54,141569.86212137662,57.72,57.74,57.47,57.54,141569.8621
2004-06-08 11:00:00,57.54,57.58,57.11,57.22,148843.77374877865,57.54,57.58,57.11,57.22,148843.7737
2004-06-08 11:30:00,57.22,57.3,57.01,57.28,126804.90717620237,57.22,57.3,57.01,57.28,126804.9072
2004-06-08 12:00:00,57.29,57.36,57.02,57.11,110628.59624362177,57.29,57.36,57.02,57.11,110628.5962
2004-06-08 12:30:00,57.11,57.15,56.92,56.93,196178.4822494843,57.11,57.15,56.92,56.93,196178.4822
2004-06-08 13:00:00,56.92,56.94,56.59,56.73,169145.58679839323,56.92,56.94,56.59,56.73,169145.5868
2004-06-08 13:30:00,56.73,57.2,56.58,56.97,215068.9393116925,56.73,57.2,56.58,56.97,215068.9393
2004-06-08 14:00:00,56.98,57.11,56.8,57.11,165128.65052654434,56.98,57.11,56.8,57.11,165128.6505
2004-06-08 14:30:00,57.11,57.19,56.91,56.95,102920.42123547933,57.11,57.19,56.91,56.95,102920.4212
2004-06-08 15:00:00,56.95,57.02,56.75,56.83,138964.2818369341,56.95,57.02,56.75,56.83,138964.2818
2004-06-08 15:30:00,56.82,57.31,56.75,57.2,422972.53284116817,56.82,57.31,56.75,57.2,422972.5328
2004-06-09 09:30:00,57.11,57.19,56.51,56.89,535121.0509173814,57.11,57.19,56.51,56.89,535121.0509
2004-06-09 10:00:00,56.89,57.19,56.83,57.1,367821.08348713495,56.89,57.19,56.83,57.1,367821.0835
2004-06-09 10:30:00,57.08,57.13,56.91,56.91,226576.91890131365,57.08,57.13,56.91,56.91,226576.9189
2004-06-09 11:00:00,56.91,56.94,56.82,56.86,258712.40907610467,56.91,56.94,56.82,56.86,258712.4091
2004-06-09 11:30:00,56.86,56.95,56.63,56.71,179567.90793616328,56.86,56.95,56.63,56.71,179567.9079
2004-06-09 12:00:00,56.73,56.81,56.65,56.81,133318.85788730867,56.73,56.81,56.65,56.81,133318.8579
2004-06-09 12:30:00,56.8,56.88,56.69,56.8,108674.41103028988,56.8,56.88,56.69,56.8,108674.411
2004-06-09 13:00:00,56.78,56.92,56.78,56.79,73607.64303550104,56.78,56.92,56.78,56.79,73607.643
2004-06-09 13:30:00,56.79,56.79,56.14,56.14,476604.0603626099,56.79,56.79,56.14,56.14,476604.0604
2004-06-09 14:00:00,56.14,56.31,55.66,55.88,467375.963521876,56.14,56.31,55.66,55.88,467375.9635
2004-06-09 14:30:00,55.88,56.15,55.88,56.09,288133.75312126806,55.88,56.15,55.88,56.09,288133.7531
2004-06-09 15:00:00,56.1,56.19,55.69,55.69,275322.9833894257,56.1,56.19,55.69,55.69,275322.9834
2004-06-09 15:30:00,55.68,55.7,55.32,55.56,694604.2774943003,55.68,55.7,55.32,55.56,694604.2775
2004-06-10 09:30:00,55.7,55.95,54.93,55.21,670285.5281728369,55.7,55.95,54.93,55.21,670285.5282
2004-06-10 10:00:00,55.21,55.45,55.09,55.22,498642.9269351862,55.21,55.45,55.09,55.22,498642.9269
2004-06-10 10:30:00,55.14,55.27,54.36,54.38,633807.4041906416,55.14,55.27,54.36,54.38,633807.4042
2004-06-10 11:00:00,54.36,54.87,54.25,54.85,704592.3352513299,54.36,54.87,54.25,54.85,704592.3353
2004-06-10 11:30:00,54.67,55.08,54.67,54.76,459667.7885137336,54.67,55.08,54.67,54.76,459667.7885
2004-06-10 12:00:00,54.76,54.98,54.76,54.81,150146.5638909999,54.76,54.98,54.76,54.81,150146.5639
2004-06-10 12:30:00,54.82,54.92,54.67,54.71,124525.02442731518,54.82,54.92,54.67,54.71,124525.0244
2004-06-10 13:00:00,54.72,54.97,54.62,54.62,210183.4762783628,54.72,54.97,54.62,54.62,210183.4763
2004-06-10 13:30:00,54.62,54.98,54.59,54.95,155683.42199544024,54.62,54.98,54.59,54.95,155683.422
2004-06-10 14:00:00,54.98,55.02,54.81,55.0,162523.07024210185,54.98,55.02,54.81,55.0,162523.0702
2004-06-10 14:30:00,55.0,55.3,51.54,55.19,319617.84822494845,55.0,55.3,51.54,55.19,319617.8482
2004-06-10 15:00:00,55.18,55.21,55.04,55.12,244707.41504722607,55.18,55.21,55.04,55.12,244707.415
2004-06-10 15:30:00,55.1,55.17,54.74,54.83,792639.2356964499,55.1,55.17,54.74,54.83,792639.2357
2004-06-14 09:30:00,54.34,55.21,54.12,55.2,704592.3352513299,54.34,55.21,54.12,55.2,704592.3353
2004-06-14 10:00:00,55.21,55.39,55.05,55.3,392139.8328085984,55.21,55.39,55.05,55.3,392139.8328
2004-06-14 10:30:00,55.34,55.39,54.93,55.21,305178.5908153295,55.34,55.39,54.93,55.21,305178.5908
2004-06-14 11:00:00,55.21,55.38,55.13,55.23,166322.8748235805,55.21,55.38,55.13,55.23,166322.8748
2004-06-14 11:30:00,55.25,55.54,55.22,55.42,145803.9300835957,55.25,55.54,55.22,55.42,145803.9301
2004-06-14 12:00:00,55.41,55.42,54.93,55.15,173379.65476061232,55.41,55.42,54.93,55.15,173379.6548
2004-06-14 12:30:00,55.16,55.37,55.15,55.28,103246.11877103464,55.16,55.37,55.15,55.28,103246.1188
2004-06-14 13:00:00,55.27,55.29,55.07,55.17,99229.18249918576,55.27,55.29,55.07,55.17,99229.1825
2004-06-14 13:30:00,55.17,55.27,55.13,55.19,90652.48072956248,55.17,55.27,55.13,55.19,90652.4807
2004-06-14 14:00:00,55.18,55.22,55.04,55.06,79578.7645206818,55.18,55.22,55.04,55.06,79578.7645
2004-06-14 14:30:00,55.06,55.07,54.69,54.71,158397.56812506786,55.06,55.07,54.69,54.71,158397.5681
2004-06-14 15:00:00,54.71,54.73,54.52,54.71,195744.2188687439,54.71,54.73,54.52,54.71,195744.2189
2004-06-14 15:30:00,54.71,54.81,54.56,54.59,307241.3418738465,54.71,54.81,54.56,54.59,307241.3419
2004-06-15 09:30:00,55.43,55.44,54.49,54.69,512213.6575833243,55.43,55.44,54.49,54.69,512213.6576
2004-06-15 10:00:00,54.71,54.92,54.59,54.83,338182.6077516014,54.71,54.92,54.59,54.83,338182.6078
2004-06-15 10:30:00,54.83,55.02,54.81,54.92,136792.964933232,54.83,55.02,54.81,54.92,136792.9649
2004-06-15 11:00:00,54.92,55.13,54.9,55.05,162414.50439691675,54.92,55.13,54.9,55.05,162414.5044
2004-06-15 11:30:00,55.05,55.13,54.94,55.02,215937.4660731734,55.05,55.13,54.94,55.02,215937.4661
2004-06-15 12:00:00,55.04,55.1,54.97,54.99,167734.23081098686,55.04,55.1,54.97,54.99,167734.2308
2004-06-15 12:30:00,54.99,55.16,54.89,55.06,192052.98013245035,54.99,55.16,54.89,55.06,192052.9801
2004-06-15 13:00:00,55.06,55.16,54.93,54.95,91303.87580067312,55.06,55.16,54.93,54.95,91303.8758
2004-06-15 13:30:00,54.95,54.99,54.89,54.92,134513.08218434482,54.95,54.99,54.89,54.92,134513.0822
2004-06-15 14:00:00,54.92,54.93,54.61,54.69,179459.34209097817,54.92,54.93,54.61,54.69,179459.3421
2004-06-15 14:30:00,54.68,54.85,54.59,54.67,169688.41602431875,54.68,54.85,54.59,54.67,169688.416
2004-06-15 15:00:00,54.67,54.76,54.36,54.54,237107.8058842688,54.67,54.76,54.36,54.54,237107.8059
2004-06-15 15:30:00,54.54,54.75,54.53,54.66,284008.2510042341,54.54,54.75,54.53,54.66,284008.251
2004-06-16 09:30:00,54.87,55.25,54.63,54.99,367603.9517967648,54.87,55.25,54.63,54.99,367603.9518
2004-06-16 10:00:00,54.98,54.99,54.48,54.69,411573.1190967322,54.98,54.99,54.48,54.69,411573.1191
2004-06-16 10:30:00,54.67,54.77,54.56,54.66,174031.04983172295,54.67,54.77,54.56,54.66,174031.0498
2004-06-16 11:00:00,54.68,54.81,54.67,54.69,160786.01671914017,54.68,54.81,54.67,54.69,160786.0167
2004-06-16 11:30:00,54.69,54.9,54.69,54.86,86418.4127673434,54.69,54.9,54.69,54.86,86418.4128
2004-06-16 12:00:00,54.87,54.87,54.71,54.85,94995.11453696668,54.87,54.87,54.71,54.85,94995.1145
2004-06-16 12:30:00,54.85,54.93,54.81,54.89,88372.59798067529,54.85,54.93,54.81,54.89,88372.598
2004-06-16 13:00:00,54.88,54.91,54.77,54.84,73824.77472587125,54.88,54.91,54.77,54.84,73824.7747
2004-06-16 13:30:00,54.84,54.9,54.79,54.88,73933.34057105635,54.84,54.9,54.79,54.88,73933.3406
2004-06-16 14:00:00,54.88,55.08,54.78,55.04,169688.41602431875,54.88,55.08,54.78,55.04,169688.416
2004-06-16 14:30:00,55.04,55.21,55.02,55.19,220497.2315709478,55.04,55.21,55.02,55.19,220497.2316
2004-06-16 15:00:00,55.19,55.27,55.13,55.25,260123.76506351103,55.19,55.27,55.13,55.25,260123.7651
2004-06-16 15:30:00,55.25,55.27,55.04,55.06,375854.9560308327,55.25,55.27,55.04,55.06,375854.956
2004-06-17 09:30:00,55.17,55.44,54.85,55.1,369341.0053197264,55.17,55.44,54.85,55.1,369341.0053
2004-06-17 10:00:00,55.1,55.1,53.68,53.81,466073.1733796548,55.1,55.1,53.68,53.81,466073.1734
2004-06-17 10:30:00,53.8,54.11,53.65,54.06,339593.9637390077,53.8,54.11,53.65,54.06,339593.9637
2004-06-17 11:00:00,54.07,54.28,53.99,54.11,221691.45586798395,54.07,54.28,53.99,54.11,221691.4559
2004-06-17 11:30:00,54.13,54.43,54.06,54.24,255238.3020301813,54.13,54.43,54.06,54.24,255238.302
2004-06-17 12:00:00,54.24,54.3,54.2,54.24,78058.84268809033,54.24,54.3,54.2,54.24,78058.8427
2004-06-17 12:30:00,54.24,54.34,54.15,54.19,194984.25795244816,54.24,54.34,54.15,54.19,194984.258
2004-06-17 13:00:00,54.19,54.3,54.11,54.23,178916.51286505267,54.19,54.3,54.11,54.23,178916.5129
2004-06-17 13:30:00,54.23,54.24,54.09,54.11,161871.67517099122,54.23,54.24,54.09,54.11,161871.6752
2004-06-17 14:00:00,54.11,54.15,54.02,54.05,151232.22234285093,54.11,54.15,54.02,54.05,151232.2223
2004-06-17 14:30:00,54.04,54.08,54.0,54.01,202258.1695798502,54.04,54.08,54.0,54.01,202258.1696
2004-06-17 15:00:00,54.01,54.11,54.0,54.02,250244.2731516665,54.01,54.11,54.0,54.02,250244.2732
2004-06-17 15:30:00,54.02,55.31,53.83,53.86,387797.1990011942,54.02,55.31,53.83,53.86,387797.199
2004-06-18 09:30:00,54.23,54.34,53.77,53.99,566930.8435566172,54.23,54.34,53.77,53.99,566930.8436
2004-06-18 10:00:00,53.98,54.54,53.79,54.49,455216.5888611443,53.98,54.54,53.79,54.49,455216.5889
2004-06-18 10:30:00,54.49,54.79,54.45,54.55,286505.2654434915,54.49,54.79,54.45,54.55,286505.2654
2004-06-18 11:00:00,54.55,54.58,54.21,54.32,181522.0931494952,54.55,54.58,54.21,54.32,181522.0931
2004-06-18 11:30:00,54.32,54.62,54.32,54.52,176310.93258061016,54.32,54.62,54.32,54.52,176310.9326
2004-06-18 12:00:00,54.53,54.56,54.44,54.48,134621.64802952993,54.53,54.56,54.44,54.48,134621.648
2004-06-18 12:30:00,54.48,54.53,54.11,54.16,150689.3931169254,54.48,54.53,54.11,54.16,150689.3931
2004-06-18 13:00:00,54.16,54.45,54.12,54.39,131907.5018999023,54.16,54.45,54.12,54.39,131907.5019
2004-06-18 13:30:00,54.38,54.41,54.11,54.23,161111.7142546955,54.38,54.41,54.11,54.23,161111.7143
2004-06-18 14:00:00,54.23,54.51,54.23,54.46,134078.8188036044,54.23,54.51,54.23,54.46,134078.8188
2004-06-18 14:30:00,54.46,54.5,54.13,54.25,135815.87232656608,54.46,54.5,54.13,54.25,135815.8723
2004-06-18 15:00:00,54.25,54.3,53.91,53.94,164585.82130061885,54.25,54.3,53.91,53.94,164585.8213
2004-06-18 15:30:00,53.93,54.11,53.62,53.84,626642.0584084247,53.93,54.11,53.62,53.84,626642.0584
2004-06-21 09:30:00,53.82,53.82,52.65,52.74,660731.7337965476,53.82,53.82,52.65,52.74,660731.7338
2004-06-21 10:00:00,52.74,53.1,52.72,52.96,245793.0734990772,52.74,53.1,52.72,52.96,245793.0735
2004-06-21 10:30:00,52.98,53.18,52.86,53.08,306915.6443382912,52.98,53.18,52.86,53.08,306915.6443
2004-06-21 11:00:00,53.08,53.11,52.83,53.08,290087.93833459995,53.08,53.11,52.83,53.08,290087.9383
2004-06-21 11:30:00,53.07,53.33,53.07,53.29,174248.18152209316,53.07,53.33,53.07,53.29,174248.1815
2004-06-21 12:00:00,53.29,53.37,53.18,53.33,141678.42796656172,53.29,53.37,53.18,53.33,141678.428
2004-06-21 12:30:00,53.35,53.37,53.27,53.29,105960.26490066224,53.35,53.37,53.27,53.29,105960.2649
2004-06-21 13:00:00,53.31,53.54,53.29,53.53,75887.52578438823,53.31,53.54,53.29,53.53,75887.5258
2004-06-21 13:30:00,53.53,53.53,53.39,53.41,69699.27260883726,53.53,53.53,53.39,53.41,69699.2726
2004-06-21 14:00:00,53.41,53.42,53.25,53.36,89675.38812289653,53.41,53.42,53.25,53.36,89675.3881
2004-06-21 14:30:00,53.36,53.36,53.23,53.25,139289.9793724894,53.36,53.36,53.23,53.25,139289.9794
2004-06-21 15:00:00,53.25,53.47,53.11,53.12,148409.51036803823,53.25,53.47,53.11,53.12,148409.5104
2004-06-21 15:30:00,53.12,53.19,52.69,52.85,335794.15915752907,53.12,53.19,52.69,52.85,335794.1592
2004-06-22 09:30:00,52.96,53.18,52.64,53.04,424058.1912930192,52.96,53.18,52.64,53.04,424058.1913
2004-06-22 10:00:00,53.04,53.29,53.04,53.12,294539.1379871892,53.04,53.29,53.04,53.12,294539.138
2004-06-22 10:30:00,53.11,53.12,52.71,52.71,200195.4185213332,53.11,53.12,52.71,52.71,200195.4185
2004-06-22 11:00:00,52.71,52.71,52.13,52.13,473564.216697427,52.71,52.71,52.13,52.13,473564.2167
2004-06-22 11:30:00,52.13,52.19,52.04,52.08,245793.0734990772,52.13,52.19,52.04,52.08,245793.0735
2004-06-22 12:00:00,52.08,52.25,52.07,52.15,117902.5078710238,52.08,52.25,52.07,52.15,117902.5079
2004-06-22 12:30:00,52.16,52.46,52.13,52.33,294539.1379871892,52.16,52.46,52.13,52.33,294539.138
2004-06-22 13:00:00,52.33,52.4,52.21,52.36,134404.51633915972,52.33,52.4,52.21,52.36,134404.5163
2004-06-22 13:30:00,52.36,52.72,52.36,52.67,217674.51959613507,52.36,52.72,52.36,52.67,217674.5196
2004-06-22 14:00:00,52.66,53.29,52.64,53.17,280208.4464227554,52.66,53.29,52.64,53.17,280208.4464
2004-06-22 14:30:00,53.17,53.64,53.07,53.64,374226.4683530561,53.17,53.64,53.07,53.64,374226.4684
2004-06-22 15:00:00,53.65,53.84,53.56,53.61,285528.17283682554,53.65,53.84,53.56,53.61,285528.1728
2004-06-22 15:30:00,53.67,53.76,53.43,53.72,435457.6050374552,53.67,53.76,53.43,53.72,435457.605
2004-06-23 09:30:00,53.69,54.34,53.51,54.03,453153.8378026273,53.69,54.34,53.51,54.03,453153.8378
2004-06-23 10:00:00,54.06,54.1,53.74,54.01,263163.608728694,54.06,54.1,53.74,54.01,263163.6087
2004-06-23 10:30:00,54.02,54.05,53.76,53.88,269894.6911301705,54.02,54.05,53.76,53.88,269894.6911
2004-06-23 11:00:00,53.84,54.0,53.81,53.91,108131.58180436437,53.84,54.0,53.81,53.91,108131.5818
2004-06-23 11:30:00,53.93,54.28,53.9,54.11,120073.82477472589,53.93,54.28,53.9,54.11,120073.8248
2004-06-23 12:00:00,54.11,54.2,54.06,54.11,107045.9233525133,54.11,54.2,54.06,54.11,107045.9234
2004-06-23 12:30:00,54.11,54.11,53.99,54.08,55477.14688958854,54.11,54.11,53.99,54.08,55477.1469
2004-06-23 13:00:00,54.08,54.18,53.89,53.89,86744.11030289871,54.08,54.18,53.89,53.89,86744.1103
2004-06-23 13:30:00,53.9,53.99,53.74,53.93,216480.2952990989,53.9,53.99,53.74,53.93,216480.2953
2004-06-23 14:00:00,53.93,54.3,53.88,54.15,336662.6859190099,53.93,54.3,53.88,54.15,336662.6859
2004-06-23 14:30:00,54.13,54.38,54.06,54.36,222559.9826294648,54.13,54.38,54.06,54.36,222559.9826
2004-06-23 15:00:00,54.36,54.94,54.34,54.9,294322.006296819,54.36,54.94,54.34,54.9,294322.0063
2004-06-23 15:30:00,54.93,55.27,54.25,55.06,580935.8375854957,54.93,55.27,54.25,55.06,580935.8376
2004-06-24 09:30:00,55.04,55.68,54.81,55.63,500162.8487677777,55.04,55.68,54.81,55.63,500162.8488
2004-06-24 10:00:00,55.63,56.05,55.54,55.85,271197.48127239174,55.63,56.05,55.54,55.85,271197.4813
2004-06-24 10:30:00,55.86,55.98,55.6,55.73,193464.3361198567,55.86,55.98,55.6,55.73,193464.3361
2004-06-24 11:00:00,55.73,56.0,55.73,55.98,301378.7862338508,55.73,56.0,55.73,55.98,301378.7862
2004-06-24 11:30:00,55.98,56.37,55.95,56.25,217348.82206057973,55.98,56.37,55.95,56.25,217348.8221
2004-06-24 12:00:00,56.25,56.32,56.08,56.12,104440.34306807078,56.25,56.32,56.08,56.12,104440.3431
2004-06-24 12:30:00,56.12,56.19,56.05,56.07,138530.01845619368,56.12,56.19,56.05,56.07,138530.0185
2004-06-24 13:00:00,56.07,56.1,56.03,56.05,247204.4294864836,56.07,56.1,56.03,56.05,247204.4295
2004-06-24 13:30:00,56.05,56.06,55.88,55.96,153512.10509173814,56.05,56.06,55.88,55.96,153512.1051
2004-06-24 14:00:00,55.96,55.98,55.47,55.53,269677.5594398003,55.96,55.98,55.47,55.53,269677.5594
2004-06-24 14:30:00,55.53,55.64,55.43,55.46,215068.9393116925,55.53,55.64,55.43,55.46,215068.9393
2004-06-24 15:00:00,55.47,55.91,55.33,55.82,267397.67669091304,55.47,55.91,55.33,55.82,267397.6767
2004-06-24 15:30:00,55.82,56.22,55.68,55.81,488329.17164260126,55.82,56.22,55.68,55.81,488329.1716
2004-06-25 09:30:00,55.52,56.65,55.51,56.31,581370.1009662361,55.52,56.65,55.51,56.31,581370.101
2004-06-25 10:00:00,56.33,56.71,56.16,56.61,366952.5567256541,56.33,56.71,56.16,56.61,366952.5567
2004-06-25 10:30:00,56.62,56.94,56.56,56.78,446857.0187818912,56.62,56.94,56.56,56.78,446857.0188
2004-06-25 11:00:00,56.78,57.05,56.78,57.02,176745.19596135058,56.78,57.05,56.78,57.02,176745.196
2004-06-25 11:30:00,57.0,57.04,56.75,56.77,161763.10932580612,57.0,57.04,56.75,56.77,161763.1093
2004-06-25 12:00:00,56.76,56.9,56.63,56.84,145912.49592878082,56.76,56.9,56.63,56.84,145912.4959
2004-06-25 12:30:00,56.84,57.03,56.83,56.97,205298.0132450332,56.84,57.03,56.83,56.97,205298.0132
2004-06-25 13:00:00,56.97,57.11,56.94,57.06,202583.8671154055,56.97,57.11,56.94,57.06,202583.8671
2004-06-25 13:30:00,57.07,57.11,56.98,57.03,178807.94701986757,57.07,57.11,56.98,57.03,178807.947
2004-06-25 14:00:00,57.03,57.09,56.57,56.63,391379.8718923027,57.03,57.09,56.57,56.63,391379.8719
2004-06-25 14:30:00,56.62,56.87,56.46,56.8,259255.2383020302,56.62,56.87,56.46,56.8,259255.2383
2004-06-25 15:00:00,56.79,57.1,56.77,56.96,296927.58658126154,56.79,57.1,56.77,56.96,296927.5866
2004-06-25 15:30:00,56.96,57.12,56.64,57.11,649440.8858972967,56.96,57.12,56.64,57.11,649440.8859
2004-06-28 09:30:00,58.11,58.55,57.98,58.21,1246878.7319509282,58.11,58.55,57.98,58.21,1246878.732
2004-06-28 10:00:00,58.2,58.27,57.61,57.81,580501.5742047552,58.2,58.27,57.61,57.81,580501.5742
2004-06-28 10:30:00,57.81,58.19,57.6,57.63,540223.6456410814,57.81,58.19,57.6,57.63,540223.6456
2004-06-28 11:00:00,57.64,58.0,57.61,57.77,170991.20616654,57.64,58.0,57.61,57.77,170991.2062
2004-06-28 11:30:00,57.77,58.2,57.71,58.13,186841.8195635653,57.77,58.2,57.71,58.13,186841.8196
2004-06-28 12:00:00,58.12,58.22,58.08,58.22,176853.76180653568,58.12,58.22,58.08,58.22,176853.7618
2004-06-28 12:30:00,58.21,58.21,57.99,58.04,171534.03539246554,58.21,58.21,57.99,58.04,171534.0354
2004-06-28 13:00:00,58.06,58.12,57.98,58.03,144066.87656063403,58.06,58.12,57.98,58.03,144066.8766
2004-06-28 13:30:00,58.05,58.08,57.72,57.73,134078.8188036044,58.05,58.08,57.72,57.73,134078.8188
2004-06-28 14:00:00,57.75,57.85,57.58,57.62,226034.08967538807,57.75,57.85,57.58,57.62,226034.0897
2004-06-28 14:30:00,57.63,57.97,57.57,57.65,344913.6901530778,57.63,57.97,57.57,57.65,344913.6902
2004-06-28 15:00:00,57.65,57.73,57.16,57.48,380306.155683422,57.65,57.73,57.16,57.48,380306.1557
2004-06-28 15:30:00,57.48,57.74,57.37,57.74,357398.76234936493,57.48,57.74,57.37,57.74,357398.7623
2004-06-29 09:30:00,57.89,58.11,57.68,58.01,379003.3655412008,57.89,58.11,57.68,58.01,379003.3655
2004-06-29 10:00:00,58.02,58.2,57.87,58.15,218543.0463576159,58.02,58.2,57.87,58.15,218543.0464
2004-06-29 10:30:00,58.15,58.21,57.94,58.11,316469.4387145804,58.15,58.21,57.94,58.11,316469.4387
2004-06-29 11:00:00,58.11,58.17,57.87,58.12,506351.1019433286,58.11,58.17,57.87,58.12,506351.1019
2004-06-29 11:30:00,58.12,58.94,57.78,57.8,402887.8514819238,58.12,58.94,57.78,57.8,402887.8515
2004-06-29 12:00:00,57.79,57.98,57.75,57.81,185430.4635761589,57.79,57.98,57.75,57.81,185430.4636
2004-06-29 12:30:00,57.82,57.95,57.35,57.64,184670.5026598632,57.82,57.95,57.35,57.64,184670.5027
2004-06-29 13:00:00,57.64,57.64,57.2,57.49,351210.5091738139,57.64,57.64,57.2,57.49,351210.5092
2004-06-29 13:30:00,57.47,57.68,57.28,57.47,184996.20019541853,57.47,57.68,57.28,57.47,184996.2002
2004-06-29 14:00:00,57.48,57.66,57.42,57.56,149278.03712951907,57.48,57.66,57.42,57.56,149278.0371
2004-06-29 14:30:00,57.56,57.95,57.47,57.73,165671.47975246987,57.56,57.95,57.47,57.73,165671.4798
2004-06-29 15:00:00,57.73,57.84,57.47,57.79,222668.54847464987,57.73,57.84,57.47,57.79,222668.5485
2004-06-29 15:30:00,57.76,58.04,57.58,57.79,351427.6408641841,57.76,58.04,57.58,57.79,351427.6409
2004-06-30 09:30:00,58.13,58.47,57.87,58.33,492020.4103788948,58.13,58.47,57.87,58.33,492020.4104
2004-06-30 10:00:00,58.31,58.4,57.85,58.17,292693.5186190425,58.31,58.4,57.85,58.17,292693.5186
2004-06-30 10:30:00,58.17,58.19,58.03,58.05,319617.84822494845,58.17,58.19,58.03,58.05,319617.8482
2004-06-30 11:00:00,58.05,58.07,57.67,57.67,112039.95223102812,58.05,58.07,57.67,57.67,112039.9522
2004-06-30 11:30:00,57.68,58.19,57.63,58.03,180436.4346976441,57.68,58.19,57.63,58.03,180436.4347
2004-06-30 12:00:00,58.03,58.08,57.9,57.94,105526.00151992185,58.03,58.08,57.9,57.94,105526.0015
2004-06-30 12:30:00,57.92,58.04,57.88,58.04,166648.5723591358,57.92,58.04,57.88,58.04,166648.5724
2004-06-30 13:00:00,58.03,58.04,58.01,58.03,59928.34654217783,58.03,58.04,58.01,58.03,59928.3465
2004-06-30 13:30:00,58.02,58.03,57.85,57.98,135707.30648138098,58.02,58.03,57.85,57.98,135707.3065
2004-06-30 14:00:00,57.9,58.3,57.86,58.02,516447.72554554336,57.9,58.3,57.86,58.02,516447.7255
2004-06-30 14:30:00,57.99,58.36,57.98,58.34,406036.2609922919,57.99,58.36,57.98,58.34,406036.261
2004-06-30 15:00:00,58.34,58.35,58.11,58.3,196504.17978503965,58.34,58.35,58.11,58.3,196504.1798
2004-06-30 15:30:00,58.31,58.55,58.27,58.31,412115.9483226577,58.31,58.55,58.27,58.31,412115.9483
2004-07-01 09:30:00,58.08,58.4,57.86,58.31,537618.0653566389,58.08,58.4,57.86,58.31,537618.0654
2004-07-01 10:00:00,58.31,58.49,57.77,57.77,343610.9000108566,58.31,58.49,57.77,57.77,343610.9
2004-07-01 10:30:00,57.76,57.82,57.57,57.76,255238.3020301813,57.76,57.82,57.57,57.76,255238.302
2004-07-01 11:00:00,57.73,57.74,57.15,57.24,323851.9161871675,57.73,57.74,57.15,57.24,323851.9162
2004-07-01 11:30:00,57.24,57.42,57.2,57.33,256432.52632721743,57.24,57.42,57.2,57.33,256432.5263
2004-07-01 12:00:00,57.33,57.36,57.17,57.25,258820.97492128977,57.33,57.36,57.17,57.25,258820.9749
2004-07-01 12:30:00,57.25,57.27,57.09,57.15,101074.80186733254,57.25,57.27,57.09,57.15,101074.8019
2004-07-01 13:00:00,57.16,57.2,56.86,56.86,157203.3438280317,57.16,57.2,56.86,56.86,157203.3438
2004-07-01 13:30:00,56.9,57.11,56.65,56.94,313646.7267397677,56.9,57.11,56.65,56.94,313646.7267
2004-07-01 14:00:00,56.94,56.99,56.73,56.94,208880.6861361416,56.94,56.99,56.73,56.94,208880.6861
2004-07-01 14:30:00,56.93,57.01,56.8,56.97,123330.80013027902,56.93,57.01,56.8,56.97,123330.8001
2004-07-01 15:00:00,56.94,57.11,56.8,57.05,272066.0080338726,56.94,57.11,56.8,57.05,272066.008
2004-07-01 15:30:00,57.05,57.24,56.82,56.95,325806.1014004994,57.05,57.24,56.82,56.95,325806.1014
2004-07-02 09:30:00,57.24,57.35,56.69,56.79,340571.0563456737,57.24,57.35,56.69,56.79,340571.0563
2004-07-02 10:00:00,56.83,57.25,56.72,57.07,247638.692867224,56.83,57.25,56.72,57.07,247638.6929
2004-07-02 10:30:00,57.06,57.25,56.9,57.17,228856.80165020085,57.06,57.25,56.9,57.17,228856.8017
2004-07-02 11:00:00,57.17,57.27,56.78,57.0,299533.16686570406,57.17,57.27,56.78,57.0,299533.1669
2004-07-02 11:30:00,56.98,57.04,56.74,56.91,202149.60373466508,56.98,57.04,56.74,56.91,202149.6037
2004-07-02 12:00:00,56.95,56.97,56.35,56.5,174356.7473672783,56.95,56.97,56.35,56.5,174356.7474
2004-07-02 12:30:00,56.5,56.59,56.41,56.57,93149.49516881988,56.5,56.59,56.41,56.57,93149.4952
2004-07-02 13:00:00,56.6,56.68,56.47,56.5,140267.07197915536,56.6,56.68,56.47,56.5,140267.072
2004-07-02 13:30:00,56.52,56.82,56.46,56.77,90218.21734882206,56.52,56.82,56.46,56.77,90218.2173
2004-07-02 14:00:00,56.78,56.87,56.76,56.84,56454.23949625448,56.78,56.87,56.76,56.84,56454.2395
2004-07-02 14:30:00,56.84,56.96,56.72,56.95,73933.34057105635,56.84,56.96,56.72,56.95,73933.3406
2004-07-02 15:00:00,56.96,57.11,56.95,57.11,60036.912387362936,56.96,57.11,56.95,57.11,60036.9124
2004-07-02 15:30:00,57.11,57.2,56.96,57.02,168819.8892628379,57.11,57.2,56.96,57.02,168819.8893
2004-07-06 09:30:00,57.32,57.6,56.88,57.18,423406.7962219086,57.32,57.6,56.88,57.18,423406.7962
2004-07-06 10:00:00,57.18,57.29,56.69,57.17,287265.2263597872,57.18,57.29,56.69,57.17,287265.2264
2004-07-06 10:30:00,57.19,57.64,56.89,57.63,255563.99956573665,57.19,57.64,56.89,57.63,255563.9996
2004-07-06 11:00:00,57.63,57.63,56.78,57.11,263055.04288350884,57.63,57.63,56.78,57.11,263055.0429
2004-07-06 11:30:00,57.11,57.11,56.56,56.77,145152.53501248508,57.11,57.11,56.56,56.77,145152.535
2004-07-06 12:00:00,56.77,56.98,56.68,56.93,65139.50711106286,56.77,56.98,56.68,56.93,65139.5071
2004-07-06 12:30:00,56.96,56.97,56.69,56.87,51134.51308218435,56.96,56.97,56.69,56.87,51134.5131
2004-07-06 13:00:00,56.87,57.02,56.84,57.01,46900.44511996526,56.87,57.02,56.84,57.01,46900.4451
2004-07-06 13:30:00,57.02,57.1,56.89,57.03,79470.1986754967,57.02,57.1,56.89,57.03,79470.1987
2004-07-06 14:00:00,57.03,57.12,56.71,56.71,206600.8033872544,57.03,57.12,56.71,56.71,206600.8034
2004-07-06 14:30:00,56.7,56.86,56.7,56.72,170231.24525024428,56.7,56.86,56.7,56.72,170231.2453
2004-07-06 15:00:00,56.72,57.12,56.72,57.03,161111.7142546955,56.72,57.12,56.72,57.03,161111.7143
2004-07-06 15:30:00,57.01,57.12,56.91,56.92,214526.11008576705,57.01,57.12,56.91,56.92,214526.1101
2004-07-07 09:30:00,56.68,57.61,56.63,57.5,383997.3944197156,56.68,57.61,56.63,57.5,383997.3944
2004-07-07 10:00:00,57.51,57.64,57.26,57.35,170231.24525024428,57.51,57.64,57.26,57.35,170231.2453
2004-07-07 10:30:00,57.36,57.38,57.12,57.14,178916.51286505267,57.36,57.38,57.12,57.14,178916.5129
2004-07-07 11:00:00,57.13,57.26,56.99,57.05,150037.9980458148,57.13,57.26,56.99,57.05,150037.998
2004-07-07 11:30:00,57.05,57.11,56.9,57.02,96297.90467918794,57.05,57.11,56.9,57.02,96297.9047
2004-07-07 12:00:00,57.03,57.34,57.03,57.13,115622.62512213658,57.03,57.34,57.03,57.13,115622.6251
2004-07-07 12:30:00,57.13,57.26,57.1,57.18,149278.03712951907,57.13,57.26,57.1,57.18,149278.0371
2004-07-07 13:00:00,57.18,57.42,57.12,57.41,131364.67267397678,57.18,57.42,57.12,57.41,131364.6727
2004-07-07 13:30:00,57.42,57.54,57.31,57.38,145478.2325480404,57.42,57.54,57.31,57.38,145478.2325
2004-07-07 14:00:00,57.39,57.58,57.39,57.57,130713.27760286616,57.39,57.58,57.39,57.57,130713.2776
2004-07-07 14:30:00,57.57,57.63,57.13,57.61,184779.06850504832,57.57,57.63,57.13,57.61,184779.0685
2004-07-07 15:00:00,57.62,57.78,57.61,57.68,324069.0478775377,57.62,57.78,57.61,57.68,324069.0479
2004-07-07 15:30:00,57.71,58.03,57.68,57.89,475192.7043752036,57.71,58.03,57.68,57.89,475192.7044
2004-07-08 09:30:00,57.8,57.94,57.4,57.89,505699.706872218,57.8,57.94,57.4,57.89,505699.7069
2004-07-08 10:00:00,57.88,58.48,57.81,58.38,375203.5609597221,57.88,58.48,57.81,58.38,375203.561
2004-07-08 10:30:00,58.36,58.37,57.96,58.17,166431.4406687656,58.36,58.37,57.96,58.17,166431.4407
2004-07-08 11:00:00,58.16,58.35,58.03,58.19,172402.56215394638,58.16,58.35,58.03,58.19,172402.5622
2004-07-08 11:30:00,58.19,58.42,58.13,58.29,213114.75409836063,58.19,58.42,58.13,58.29,213114.7541
2004-07-08 12:00:00,58.29,58.29,58.03,58.11,131038.97513842146,58.29,58.29,58.03,58.11,131038.9751
2004-07-08 12:30:00,58.13,58.29,58.05,58.12,116491.15188361742,58.13,58.29,58.05,58.12,116491.1519
2004-07-08 13:00:00,58.14,58.19,57.95,58.05,148192.37867766802,58.14,58.19,57.95,58.05,148192.3787
2004-07-08 13:30:00,58.03,58.15,57.91,57.94,90543.91488437736,58.03,58.15,57.91,57.94,90543.9149
2004-07-08 14:00:00,57.94,57.94,57.65,57.8,214308.9783953968,57.94,57.94,57.65,57.8,214308.9784
2004-07-08 14:30:00,57.78,57.83,57.47,57.65,167191.40158506134,57.78,57.83,57.47,57.65,167191.4016
2004-07-08 15:00:00,57.61,57.66,57.52,57.56,122462.27336879818,57.61,57.66,57.52,57.56,122462.2734
2004-07-08 15:30:00,57.56,57.6,57.17,57.47,422538.26946042775,57.56,57.6,57.17,57.47,422538.2695
2004-07-09 09:30:00,57.62,58.14,57.59,57.95,287590.9238953425,57.62,58.14,57.59,57.95,287590.9239
2004-07-09 10:00:00,57.92,58.12,57.52,57.54,249592.87808055588,57.92,58.12,57.52,57.54,249592.8781
2004-07-09 10:30:00,57.53,57.74,56.95,56.95,199652.58929540767,57.53,57.74,56.95,56.95,199652.5893
2004-07-09 11:00:00,56.95,57.38,56.94,57.27,266637.71577461733,56.95,57.38,56.94,57.27,266637.7158
2004-07-09 11:30:00,57.27,57.56,57.21,57.4,170122.67940505917,57.27,57.56,57.21,57.4,170122.6794
2004-07-09 12:00:00,57.43,57.45,56.91,56.96,175768.10335468463,57.43,57.45,56.91,56.96,175768.1034
2004-07-09 12:30:00,56.97,57.08,56.69,56.94,176962.3276517208,56.97,57.08,56.69,56.94,176962.3277
2004-07-09 13:00:00,56.95,57.0,56.86,56.99,100423.40679622193,56.95,57.0,56.86,56.99,100423.4068
2004-07-09 13:30:00,56.96,57.1,56.92,57.08,77624.57930734991,56.96,57.1,56.92,57.08,77624.5793
2004-07-09 14:00:00,57.07,57.07,56.69,57.0,118011.07371620888,57.07,57.07,56.69,57.0,118011.0737
2004-07-09 14:30:00,56.99,57.08,56.82,56.96,80664.42297253285,56.99,57.08,56.82,56.96,80664.423
2004-07-09 15:00:00,56.96,57.01,56.78,56.92,263923.5696449897,56.96,57.01,56.78,56.92,263923.5696
2004-07-09 15:30:00,56.93,57.07,56.79,56.87,449028.3356855933,56.93,57.07,56.79,56.87,449028.3357
2004-07-12 09:30:00,56.45,56.81,55.71,55.98,522853.1104114646,56.45,56.81,55.71,55.98,522853.1104
2004-07-12 10:00:00,55.98,56.09,55.6,55.82,436109.0001085658,55.98,56.09,55.6,55.82,436109.0001
2004-07-12 10:30:00,55.78,55.82,55.43,55.71,267940.5059168386,55.78,55.82,55.43,55.71,267940.5059
2004-07-12 11:00:00,55.66,55.87,55.59,55.78,266529.1499294322,55.66,55.87,55.59,55.78,266529.1499
2004-07-12 11:30:00,55.81,55.82,55.39,55.47,186516.12202801,55.81,55.82,55.39,55.47,186516.122
2004-07-12 12:00:00,55.48,55.5,55.29,55.29,144826.83747692977,55.48,55.5,55.29,55.29,144826.8375
2004-07-12 12:30:00,55.3,55.4,55.23,55.4,222994.2460102052,55.3,55.4,55.23,55.4,222994.246
2004-07-12 13:00:00,55.4,55.43,55.23,55.23,87069.80783845403,55.4,55.43,55.23,55.23,87069.8078
2004-07-12 13:30:00,55.23,55.27,55.11,55.18,140701.33535989578,55.23,55.27,55.11,55.18,140701.3354
2004-07-12 14:00:00,55.17,55.82,55.17,55.53,435349.0391922701,55.17,55.82,55.17,55.53,435349.0392
2004-07-12 14:30:00,55.51,55.96,55.51,55.59,376397.7852567582,55.51,55.96,55.51,55.59,376397.7853
2004-07-12 15:00:00,55.59,55.75,55.49,55.69,146672.45684507655,55.59,55.75,55.49,55.69,146672.4568
2004-07-12 15:30:00,55.69,56.7,55.67,56.53,863858.4301378786,55.69,56.7,55.67,56.53,863858.4301
2004-07-13 09:30:00,56.41,57.19,56.28,56.97,340896.753881229,56.41,57.19,56.28,56.97,340896.7539
2004-07-13 10:00:00,56.94,56.97,56.51,56.68,153837.80262729345,56.94,56.97,56.51,56.68,153837.8026
2004-07-13 10:30:00,56.69,57.06,56.69,56.9,150255.12973618502,56.69,57.06,56.69,56.9,150255.1297
2004-07-13 11:00:00,56.91,56.91,56.55,56.59,129844.7508413853,56.91,56.91,56.55,56.59,129844.7508
2004-07-13 11:30:00,56.58,56.67,56.28,56.38,107371.62088806862,56.58,56.67,56.28,56.38,107371.6209
2004-07-13 12:00:00,56.38,56.68,56.33,56.33,128324.82900879384,56.38,56.68,56.33,56.33,128324.829
2004-07-13 12:30:00,56.32,56.74,56.29,56.7,180219.3030072739,56.32,56.74,56.29,56.7,180219.303
2004-07-13 13:00:00,56.71,56.82,56.21,56.56,216371.7294539138,56.71,56.82,56.21,56.56,216371.7295
2004-07-13 13:30:00,56.56,56.65,56.36,56.62,123873.62935620456,56.56,56.65,56.36,56.62,123873.6294
2004-07-13 14:00:00,56.59,56.82,56.32,56.33,85549.88600586256,56.59,56.82,56.32,56.33,85549.886
2004-07-13 14:30:00,56.33,56.56,56.3,56.35,159266.0948865487,56.33,56.56,56.3,56.35,159266.0949
2004-07-13 15:00:00,56.35,56.38,56.09,56.13,198675.49668874167,56.35,56.38,56.09,56.13,198675.4967
2004-07-13 15:30:00,56.12,56.64,56.04,56.35,296601.88904570625,56.12,56.64,56.04,56.35,296601.889
2004-07-14 09:30:00,55.64,55.91,55.27,55.62,715123.2222342851,55.64,55.91,55.27,55.62,715123.2222
2004-07-14 10:00:00,55.62,55.9,55.4,55.9,381391.81413527305,55.62,55.9,55.4,55.9,381391.8141
2004-07-14 10:30:00,55.9,56.19,55.42,56.0,403430.6807078493,55.9,56.19,55.42,56.0,403430.6807
2004-07-14 11:00:00,56.0,56.03,55.56,55.89,195635.6530235588,56.0,56.03,55.56,55.89,195635.653
2004-07-14 11:30:00,55.9,56.02,55.87,55.99,143415.4814895234,55.9,56.02,55.87,55.99,143415.4815
2004-07-14 12:00:00,55.99,56.36,55.99,56.24,120725.2198458365,55.99,56.36,55.99,56.24,120725.2198
2004-07-14 12:30:00,56.23,56.25,55.86,55.97,147215.28607100208,56.23,56.25,55.86,55.97,147215.2861
2004-07-14 13:00:00,55.97,56.12,55.85,55.97,202692.4329605906,55.97,56.12,55.85,55.97,202692.433
2004-07-14 13:30:00,55.98,55.98,55.75,55.78,209314.949516882,55.98,55.98,55.75,55.78,209314.9495
2004-07-14 14:00:00,55.78,55.85,55.45,55.56,414070.1335359896,55.78,55.85,55.45,55.56,414070.1335
2004-07-14 14:30:00,55.57,55.64,55.11,55.32,403430.6807078493,55.57,55.64,55.11,55.32,403430.6807
2004-07-14 15:00:00,55.33,55.7,55.26,55.27,342090.9781782652,55.33,55.7,55.26,55.27,342090.9782
2004-07-14 15:30:00,55.27,55.73,55.14,55.73,544240.5819129302,55.27,55.73,55.14,55.73,544240.5819
2004-07-15 09:30:00,55.52,55.74,55.18,55.28,341331.0172619694,55.52,55.74,55.18,55.28,341331.0173
2004-07-15 10:00:00,55.27,55.47,54.43,54.62,438388.8828574531,55.27,55.47,54.43,54.62,438388.8829
2004-07-15 10:30:00,54.58,55.15,54.54,55.01,351319.07501899905,54.58,55.15,54.54,55.01,351319.075
2004-07-15 11:00:00,55.0,55.17,54.99,55.05,195092.8237976333,55.0,55.17,54.99,55.05,195092.8238
2004-07-15 11:30:00,55.05,55.13,54.96,55.13,117793.94202583868,55.05,55.13,54.96,55.13,117793.942
2004-07-15 12:00:00,55.13,55.42,55.1,55.14,152643.5783302573,55.13,55.42,55.1,55.14,152643.5783
2004-07-15 12:30:00,55.14,55.38,55.1,55.36,182499.1857561611,55.14,55.38,55.1,55.36,182499.1858
2004-07-15 13:00:00,55.36,55.36,54.85,54.87,90761.04657474758,55.36,55.36,54.85,54.87,90761.0466
2004-07-15 13:30:00,54.9,55.03,54.75,54.98,103571.81630658996,54.9,55.03,54.75,54.98,103571.8163
2004-07-15 14:00:00,54.99,55.03,54.78,54.99,94669.41700141136,54.99,55.03,54.78,54.99,94669.417
2004-07-15 14:30:00,54.98,55.12,54.88,55.0,81967.21311475411,54.98,55.12,54.88,55.0,81967.2131
2004-07-15 15:00:00,55.01,55.05,54.77,54.88,127347.73640212788,55.01,55.05,54.77,54.88,127347.7364
2004-07-15 15:30:00,54.89,55.14,54.71,54.78,345999.3486049289,54.89,55.14,54.71,54.78,345999.3486
2004-07-16 09:30:00,54.67,54.94,53.86,54.28,884268.8090326784,54.67,54.94,53.86,54.28,884268.809
2004-07-16 10:00:00,54.29,54.34,53.98,54.24,281619.80241016176,54.29,54.34,53.98,54.24,281619.8024
2004-07-16 10:30:00,54.24,54.26,53.86,54.07,201823.90619910977,54.24,54.26,53.86,54.07,201823.9062
2004-07-16 11:00:00,54.1,54.27,54.07,54.25,185321.89773097384,54.1,54.27,54.07,54.25,185321.8977
2004-07-16 11:30:00,54.25,54.25,53.82,54.12,107480.18673325372,54.25,54.25,53.82,54.12,107480.1867
2004-07-16 12:00:00,54.09,54.13,53.83,53.98,78058.84268809033,54.09,54.13,53.83,53.98,78058.8427
2004-07-16 12:30:00,54.0,54.09,53.8,54.0,141244.1645858213,54.0,54.09,53.8,54.0,141244.1646
2004-07-16 13:00:00,54.01,54.16,53.83,54.09,113342.74237324938,54.01,54.16,53.83,54.09,113342.7424
2004-07-16 13:30:00,54.06,54.06,53.84,53.86,90001.08565845185,54.06,54.06,53.84,53.86,90001.0857
2004-07-16 14:00:00,53.88,53.88,53.29,53.29,179893.6054717186,53.88,53.88,53.29,53.29,179893.6055
2004-07-16 14:30:00,53.29,53.45,53.05,53.1,273911.62740201934,53.29,53.45,53.05,53.1,273911.6274
2004-07-16 15:00:00,53.1,53.32,53.07,53.21,281619.80241016176,53.1,53.32,53.07,53.21,281619.8024
2004-07-16 15:30:00,53.21,53.26,52.84,52.93,537618.0653566389,53.21,53.26,52.84,52.93,537618.0654
2004-07-19 09:30:00,53.41,53.74,53.18,53.7,344479.4267723374,53.41,53.74,53.18,53.7,344479.4268
2004-07-19 10:00:00,53.71,53.75,52.52,52.55,312995.3316686571,53.71,53.75,52.52,52.55,312995.3317
2004-07-19 10:30:00,52.55,52.87,52.13,52.57,577136.033004017,52.55,52.87,52.13,52.57,577136.033
2004-07-19 11:00:00,52.59,53.52,52.45,52.48,200846.81359244385,52.59,53.52,52.45,52.48,200846.8136
2004-07-19 11:30:00,52.48,52.53,52.24,52.32,217240.25621539465,52.48,52.53,52.24,52.32,217240.2562
2004-07-19 12:00:00,52.32,52.41,52.13,52.23,146781.02269026166,52.32,52.41,52.13,52.23,146781.0227
2004-07-19 12:30:00,52.22,52.23,51.93,52.02,194332.86288133755,52.22,52.23,51.93,52.02,194332.8629
2004-07-19 13:00:00,52.02,52.27,52.02,52.09,109760.06948214093,52.02,52.27,52.02,52.09,109760.0695
2004-07-19 13:30:00,52.11,52.17,51.6,51.68,269894.6911301705,52.11,52.17,51.6,51.68,269894.6911
2004-07-19 14:00:00,51.72,52.13,51.6,52.09,559982.6294647704,51.72,52.13,51.6,52.09,559982.6295
2004-07-19 14:30:00,52.06,52.5,52.01,52.48,453370.9694929975,52.06,52.5,52.01,52.48,453370.9695
2004-07-19 15:00:00,52.42,52.5,52.13,52.36,484529.3670611226,52.42,52.5,52.13,52.36,484529.3671
2004-07-19 15:30:00,52.34,52.36,52.09,52.09,483986.53783519706,52.34,52.36,52.09,52.09,483986.5378
2004-07-20 09:30:00,52.1,52.53,51.9,52.43,458256.43252632726,52.1,52.53,51.9,52.43,458256.4325
2004-07-20 10:00:00,52.43,52.45,51.92,52.24,289762.2407990446,52.43,52.45,51.92,52.24,289762.2408
2004-07-20 10:30:00,52.24,52.37,52.19,52.32,176636.63011616547,52.24,52.37,52.19,52.32,176636.6301
2004-07-20 11:00:00,52.32,52.37,52.25,52.29,204103.78894799697,52.32,52.37,52.25,52.29,204103.7889
2004-07-20 11:30:00,52.29,52.32,52.1,52.1,140375.63782434046,52.29,52.32,52.1,52.1,140375.6378
2004-07-20 12:00:00,52.09,52.17,51.92,51.98,195418.52133318852,52.09,52.17,51.92,51.98,195418.5213
2004-07-20 12:30:00,51.99,52.23,51.92,52.1,164477.25545543374,51.99,52.23,51.92,52.1,164477.2555
2004-07-20 13:00:00,52.13,52.47,52.0,52.42,156660.51460210618,52.13,52.47,52.0,52.42,156660.5146
2004-07-20 13:30:00,52.46,52.47,52.23,52.35,194332.86288133755,52.46,52.47,52.23,52.35,194332.8629
2004-07-20 14:00:00,52.35,52.45,52.31,52.4,191184.4533709695,52.35,52.45,52.31,52.4,191184.4534
2004-07-20 14:30:00,52.39,52.57,52.11,52.2,213874.7150146564,52.39,52.57,52.11,52.2,213874.715
2004-07-20 15:00:00,52.23,52.51,52.12,52.32,171099.77201172512,52.23,52.51,52.12,52.32,171099.772
2004-07-20 15:30:00,52.32,52.67,52.27,52.62,257409.6189338834,52.32,52.67,52.27,52.62,257409.6189
2004-07-21 09:30:00,52.36,52.43,51.81,52.01,287808.0555857127,52.36,52.43,51.81,52.01,287808.0556
2004-07-21 10:00:00,51.97,53.42,51.97,53.19,553794.3762892195,51.97,53.42,51.97,53.19,553794.3763
2004-07-21 10:30:00,53.19,53.3,52.59,52.64,263706.43795461947,53.19,53.3,52.59,52.64,263706.438
2004-07-21 11:00:00,52.68,52.73,52.43,52.43,229942.4601020519,52.68,52.73,52.43,52.43,229942.4601
2004-07-21 11:30:00,52.43,52.55,52.04,52.08,105526.00151992185,52.43,52.55,52.04,52.08,105526.0015
2004-07-21 12:00:00,52.05,52.58,51.81,51.85,304092.93236347847,52.05,52.58,51.81,51.85,304092.9324
2004-07-21 12:30:00,51.84,51.84,51.11,51.27,322766.25773531647,51.84,51.84,51.11,51.27,322766.2577
2004-07-21 13:00:00,51.27,51.39,50.84,50.99,164368.68961024864,51.27,51.39,50.84,50.99,164368.6896
2004-07-21 13:30:00,51.0,51.31,50.86,50.9,259038.10661166,51.0,51.31,50.86,50.9,259038.1066
2004-07-21 14:00:00,50.87,51.11,50.74,50.96,412224.5141678428,50.87,51.11,50.74,50.96,412224.5142
2004-07-21 14:30:00,50.96,51.31,50.94,51.12,350667.6799478884,50.96,51.31,50.94,51.12,350667.6799
2004-07-21 15:00:00,51.1,51.15,50.75,51.03,260449.46259906635,51.1,51.15,50.75,51.03,260449.4626
2004-07-21 15:30:00,51.05,51.41,50.72,50.72,578655.9548366084,51.05,51.41,50.72,50.72,578655.9548
2004-07-22 09:30:00,50.84,51.44,50.01,50.96,755401.150797959,50.84,51.44,50.01,50.96,755401.1508
2004-07-22 10:00:00,50.99,51.63,50.89,51.35,342416.67571382044,50.99,51.63,50.89,51.35,342416.6757
2004-07-22 10:30:00,51.4,51.76,51.05,51.07,218325.9146672457,51.4,51.76,51.05,51.07,218325.9147
2004-07-22 11:00:00,51.07,51.4,50.51,50.75,277385.7344479427,51.07,51.4,50.51,50.75,277385.7344
2004-07-22 11:30:00,50.75,51.04,50.65,50.69,196395.6139398545,50.75,51.04,50.65,50.69,196395.6139
2004-07-22 12:00:00,50.68,50.7,50.37,50.52,239387.688633156,50.68,50.7,50.37,50.52,239387.6886
2004-07-22 12:30:00,50.5,50.5,50.18,50.22,261752.2527412876,50.5,50.5,50.18,50.22,261752.2527
2004-07-22 13:00:00,50.19,50.23,49.74,49.9,408967.53881228965,50.19,50.23,49.74,49.9,408967.5388
2004-07-22 13:30:00,50.47,50.63,50.47,50.57,21713.169037020954,50.47,50.63,50.47,50.57,21713.169
2004-07-22 14:00:00,50.61,51.26,50.61,51.12,321680.5992834654,50.61,51.26,50.61,51.12,321680.5993
2004-07-22 14:30:00,51.1,51.41,51.05,51.19,299641.7327108892,51.1,51.41,51.05,51.19,299641.7327
2004-07-22 15:00:00,51.19,51.43,50.87,51.19,223971.3386168712,51.19,51.43,50.87,51.19,223971.3386
2004-07-22 15:30:00,51.23,51.44,50.85,51.12,376180.653566388,51.23,51.44,50.85,51.12,376180.6536
2004-07-23 09:30:00,50.82,51.61,50.42,51.09,372706.5465204647,50.82,51.61,50.42,51.09,372706.5465
2004-07-23 10:00:00,51.14,51.27,50.54,51.07,267506.2425360982,51.14,51.27,50.54,51.07,267506.2425
2004-07-23 10:30:00,51.08,51.3,50.93,51.26,158071.87058951255,51.08,51.3,50.93,51.26,158071.8706
2004-07-23 11:00:00,51.27,51.31,50.72,50.75,126804.90717620237,51.27,51.31,50.72,50.75,126804.9072
2004-07-23 11:30:00,50.75,50.77,50.5,50.61,137227.22831397242,50.75,50.77,50.5,50.61,137227.2283
2004-07-23 12:00:00,50.61,50.68,50.43,50.53,117793.94202583868,50.61,50.68,50.43,50.53,117793.942
2004-07-23 12:30:00,50.54,50.75,50.47,50.7,94669.41700141136,50.54,50.75,50.47,50.7,94669.417
2004-07-23 13:00:00,50.71,50.96,50.7,50.83,99337.74834437086,50.71,50.96,50.7,50.83,99337.7483
2004-07-23 13:30:00,50.85,50.98,50.8,50.91,79035.93529475627,50.85,50.98,50.8,50.91,79035.9353
2004-07-23 14:00:00,50.91,50.91,50.43,50.86,142981.21810878298,50.91,50.91,50.43,50.86,142981.2181
2004-07-23 14:30:00,50.86,50.94,50.5,50.92,169037.02095320812,50.86,50.94,50.5,50.92,169037.021
2004-07-23 15:00:00,50.93,51.22,50.64,51.22,355987.40636195854,50.93,51.22,50.64,51.22,355987.4064
2004-07-23 15:30:00,51.25,51.47,50.82,51.03,586472.6956899359,51.25,51.47,50.82,51.03,586472.6957
2004-07-26 09:30:00,51.0,51.24,50.52,50.85,391379.8718923027,51.0,51.24,50.52,50.85,391379.8719
2004-07-26 10:00:00,50.86,51.01,50.03,50.06,500271.4146129628,50.86,51.01,50.03,50.06,500271.4146
2004-07-26 10:30:00,50.05,50.25,49.89,49.99,258495.2773857345,50.05,50.25,49.89,49.99,258495.2774
2004-07-26 11:00:00,50.0,50.02,49.28,49.37,419932.6891759852,50.0,50.02,49.28,49.37,419932.6892
2004-07-26 11:30:00,49.36,49.73,48.87,49.72,379546.1947671263,49.36,49.73,48.87,49.72,379546.1948
2004-07-26 12:00:00,49.68,49.72,49.33,49.33,276951.4710672023,49.68,49.72,49.33,49.33,276951.4711
2004-07-26 12:30:00,49.32,49.61,49.31,49.4,151557.91987840625,49.32,49.61,49.31,49.4,151557.9199
2004-07-26 13:00:00,49.4,49.67,49.31,49.61,142655.52057322767,49.4,49.67,49.31,49.61,142655.5206
2004-07-26 13:30:00,49.61,49.83,49.56,49.57,149278.03712951907,49.61,49.83,49.56,49.57,149278.0371
2004-07-26 14:00:00,49.57,49.81,49.4,49.67,185647.5952665292,49.57,49.81,49.4,49.67,185647.5953
2004-07-26 14:30:00,49.7,49.79,49.03,49.09,298664.6401042232,49.7,49.79,49.03,49.09,298664.6401
2004-07-26 15:00:00,49.09,49.62,48.91,49.53,373357.9415915753,49.09,49.62,48.91,49.53,373357.9416
2004-07-26 15:30:00,49.54,49.83,49.22,49.55,613505.591141027,49.54,49.83,49.22,49.55,613505.5911
2004-07-27 09:30:00,49.81,50.65,49.51,50.57,388557.15991749,49.81,50.65,49.51,50.57,388557.1599
2004-07-27 10:00:00,50.61,51.06,50.45,50.66,404407.7733145153,50.61,51.06,50.45,50.66,404407.7733
2004-07-27 10:30:00,50.68,50.68,50.26,50.34,418955.5965693193,50.68,50.68,50.26,50.34,418955.5966
2004-07-27 11:00:00,50.33,50.36,50.11,50.22,246118.7710346325,50.33,50.36,50.11,50.22,246118.771
2004-07-27 11:30:00,50.21,50.73,50.14,50.66,280968.40733905113,50.21,50.73,50.14,50.66,280968.4073
2004-07-27 12:00:00,50.67,51.4,50.66,51.27,235262.18651612205,50.67,51.4,50.66,51.27,235262.1865
2004-07-27 12:30:00,51.27,51.29,50.97,51.17,165237.21637172945,51.27,51.29,50.97,51.17,165237.2164
2004-07-27 13:00:00,51.17,51.54,51.12,51.54,258712.40907610467,51.17,51.54,51.12,51.54,258712.4091
2004-07-27 13:30:00,51.52,51.6,51.16,51.59,196178.4822494843,51.52,51.6,51.16,51.59,196178.4822
2004-07-27 14:00:00,51.59,51.78,51.41,51.51,251329.9316035176,51.59,51.78,51.41,51.51,251329.9316
2004-07-27 14:30:00,51.5,52.48,51.45,52.41,488329.17164260126,51.5,52.48,51.45,52.41,488329.1716
2004-07-27 15:00:00,52.36,52.83,52.36,52.75,516013.462164803,52.36,52.83,52.36,52.75,516013.4622
2004-07-27 15:30:00,52.78,52.78,52.02,52.18,836934.1005319727,52.78,52.78,52.02,52.18,836934.1005
2004-07-28 09:30:00,53.24,54.37,52.49,54.29,1149929.4322006295,53.24,54.37,52.49,54.29,1149929.4322
2004-07-28 10:00:00,54.29,55.24,53.39,53.42,1039300.835957008,54.29,55.24,53.39,53.42,1039300.836
2004-07-28 10:30:00,53.41,53.45,52.29,52.59,857344.4794267723,53.41,53.45,52.29,52.59,857344.4794
2004-07-28 11:00:00,52.57,53.45,52.46,53.33,520247.53012702207,52.57,53.45,52.46,53.33,520247.5301
2004-07-28 11:30:00,53.33,53.85,53.15,53.81,418087.0698078385,53.33,53.85,53.15,53.81,418087.0698
2004-07-28 12:00:00,53.84,53.84,53.07,53.29,242644.6639887092,53.84,53.84,53.07,53.29,242644.664
2004-07-28 12:30:00,53.27,53.49,9.21,53.43,198675.49668874167,53.27,53.49,9.21,53.43,198675.4967
2004-07-28 13:00:00,53.47,53.6,53.17,53.44,147758.1152969276,53.47,53.6,53.17,53.44,147758.1153
2004-07-28 13:30:00,53.45,53.49,53.35,53.41,77516.0134621648,53.45,53.49,53.35,53.41,77516.0135
2004-07-28 14:00:00,53.41,53.65,53.09,53.5,215503.20269243297,53.41,53.65,53.09,53.5,215503.2027
2004-07-28 14:30:00,53.52,53.98,53.4,53.98,279014.22212571924,53.52,53.98,53.4,53.98,279014.2221
2004-07-28 15:00:00,53.94,54.34,53.71,54.27,332428.6179567908,53.94,54.34,53.71,54.27,332428.618
2004-07-28 15:30:00,54.27,54.78,53.8,53.81,673542.50352839,54.27,54.78,53.8,53.81,673542.5035
2004-07-29 09:30:00,54.02,54.45,53.64,54.4,455542.2863966996,54.02,54.45,53.64,54.4,455542.2864
2004-07-29 10:00:00,54.43,55.24,53.84,53.99,333514.27640864183,54.43,55.24,53.84,53.99,333514.2764
2004-07-29 10:30:00,53.96,54.24,53.73,53.99,229182.49918575617,53.96,54.24,53.73,53.99,229182.4992
2004-07-29 11:00:00,53.99,54.06,53.93,53.98,158614.69981543807,53.99,54.06,53.93,53.98,158614.6998
2004-07-29 11:30:00,53.98,54.19,53.97,54.17,137444.36000434263,53.98,54.19,53.97,54.17,137444.36
2004-07-29 12:00:00,54.19,54.53,54.13,54.48,191510.1509065248,54.19,54.53,54.13,54.48,191510.1509
2004-07-29 12:30:00,54.49,54.81,54.16,54.34,236999.2400390837,54.49,54.81,54.16,54.34,236999.24
2004-07-29 13:00:00,54.39,54.44,54.04,54.17,127999.13147323852,54.39,54.44,54.04,54.17,127999.1315
2004-07-29 13:30:00,54.19,54.28,53.97,54.16,169471.28433394854,54.19,54.28,53.97,54.16,169471.2843
2004-07-29 14:00:00,54.22,54.3,53.92,54.04,164911.51883617413,54.22,54.3,53.92,54.04,164911.5188
2004-07-29 14:30:00,54.03,54.28,53.97,54.28,187601.78047986105,54.03,54.28,53.97,54.28,187601.7805
2004-07-29 15:00:00,54.27,54.56,54.19,54.25,171968.29877320596,54.27,54.56,54.19,54.25,171968.2988
2004-07-29 15:30:00,54.25,54.84,54.1,54.83,444577.136033004,54.25,54.84,54.1,54.83,444577.136
2004-07-30 09:30:00,54.71,55.17,54.45,54.88,371512.3222234285,54.71,55.17,54.45,54.88,371512.3222
2004-07-30 10:00:00,54.89,55.15,54.81,55.0,269134.7302138747,54.89,55.15,54.81,55.0,269134.7302
2004-07-30 10:30:00,55.0,55.44,54.9,55.37,261426.5552057323,55.0,55.44,54.9,55.37,261426.5552
2004-07-30 11:00:00,55.37,55.57,55.03,55.27,220605.7974161329,55.37,55.57,55.03,55.27,220605.7974
2004-07-30 11:30:00,55.26,55.38,55.03,55.13,152426.4466398871,55.26,55.38,55.03,55.13,152426.4466
2004-07-30 12:00:00,55.13,55.58,55.13,55.51,111822.8205406579,55.13,55.58,55.13,55.51,111822.8205
2004-07-30 12:30:00,55.53,55.9,55.51,55.9,132450.33112582783,55.53,55.9,55.51,55.9,132450.3311
2004-07-30 13:00:00,55.9,55.91,55.73,55.81,145695.3642384106,55.9,55.91,55.73,55.81,145695.3642
2004-07-30 13:30:00,55.79,55.82,55.34,55.66,201498.20866355443,55.79,55.82,55.34,55.66,201498.2087
2004-07-30 14:00:00,55.66,55.77,55.45,55.53,145478.2325480404,55.66,55.77,55.45,55.53,145478.2325
2004-07-30 14:30:00,55.53,55.71,55.13,55.4,151340.78818803604,55.53,55.71,55.13,55.4,151340.7882
2004-07-30 15:00:00,55.41,55.52,54.55,54.96,283356.85593312344,55.41,55.52,54.55,54.96,283356.8559
2004-07-30 15:30:00,55.02,55.39,55.01,55.28,227879.7090435349,55.02,55.39,55.01,55.28,227879.709
2004-08-02 09:30:00,55.17,55.27,54.81,54.87,323851.9161871675,55.17,55.27,54.81,54.87,323851.9162
2004-08-02 10:00:00,54.84,54.93,53.83,54.0,503528.3899685159,54.84,54.93,53.83,54.0,503528.39
2004-08-02 10:30:00,54.0,54.01,53.6,53.61,424492.4546737597,54.0,54.01,53.6,53.61,424492.4547
2004-08-02 11:00:00,53.61,53.95,53.42,53.85,344587.99261752254,53.61,53.95,53.42,53.85,344587.9926
2004-08-02 11:30:00,53.86,53.92,53.58,53.76,126479.20964064704,53.86,53.92,53.58,53.76,126479.2096
2004-08-02 12:00:00,53.75,53.79,53.52,53.61,227771.1431983498,53.75,53.79,53.52,53.61,227771.1432
2004-08-02 12:30:00,53.62,53.64,52.61,53.38,253392.68266203447,53.62,53.64,52.61,53.38,253392.6827
2004-08-02 13:00:00,53.41,53.75,53.36,53.63,185213.3318857888,53.41,53.75,53.36,53.63,185213.3319
2004-08-02 13:30:00,53.63,54.09,53.63,54.02,315600.91195309954,53.63,54.09,53.63,54.02,315600.912
2004-08-02 14:00:00,54.03,54.03,53.58,53.6,252524.15590055368,54.03,54.03,53.58,53.6,252524.1559
2004-08-02 14:30:00,53.59,53.72,53.18,53.31,308761.26370643795,53.59,53.72,53.18,53.31,308761.2637
2004-08-02 15:00:00,53.28,53.51,53.16,53.46,360547.17185973295,53.28,53.51,53.16,53.46,360547.1719
2004-08-02 15:30:00,53.46,53.88,53.38,53.74,700141.1355987407,53.46,53.88,53.38,53.74,700141.1356
2004-08-03 09:30:00,53.79,53.92,53.23,53.58,524373.032244056,53.79,53.92,53.23,53.58,524373.0322
2004-08-03 10:00:00,53.55,53.6,53.28,53.33,187276.08294430573,53.55,53.6,53.28,53.33,187276.0829
2004-08-03 10:30:00,53.33,53.65,53.29,53.65,190750.1899902291,53.33,53.65,53.29,53.65,190750.19
2004-08-03 11:00:00,53.65,53.84,53.63,53.79,234719.3572901965,53.65,53.84,53.63,53.79,234719.3573
2004-08-03 11:30:00,53.79,54.34,53.79,53.96,203452.3938768864,53.79,54.34,53.79,53.96,203452.3939
2004-08-03 12:00:00,53.98,53.99,53.87,53.89,108023.01595917925,53.98,53.99,53.87,53.89,108023.016
2004-08-03 12:30:00,53.88,53.98,53.72,53.87,131581.804364347,53.88,53.98,53.72,53.87,131581.8044
2004-08-03 13:00:00,53.87,53.88,53.52,53.65,133427.42373249377,53.87,53.88,53.52,53.65,133427.4237
2004-08-03 13:30:00,53.67,53.76,53.54,53.6,106285.96243621755,53.67,53.76,53.54,53.6,106285.9624
2004-08-03 14:00:00,53.6,53.63,53.42,53.52,238627.72771686027,53.6,53.63,53.42,53.52,238627.7277
2004-08-03 14:30:00,53.52,53.75,53.27,53.47,155357.72445988492,53.52,53.75,53.27,53.47,155357.7245
2004-08-03 15:00:00,53.5,53.64,53.42,53.57,253392.68266203447,53.5,53.64,53.42,53.57,253392.6827
2004-08-03 15:30:00,53.56,53.64,53.27,53.28,363912.7130604712,53.56,53.64,53.27,53.28,363912.7131
2004-08-04 09:30:00,53.41,53.8,53.24,53.51,310715.44891976984,53.41,53.8,53.24,53.51,310715.4489
2004-08-04 10:00:00,53.52,53.68,53.25,53.43,262946.47703832376,53.52,53.68,53.25,53.43,262946.477
2004-08-04 10:30:00,53.43,53.67,53.22,53.26,365324.0690478776,53.43,53.67,53.22,53.26,365324.069
2004-08-04 11:00:00,53.24,53.35,52.81,52.95,316252.30702421017,53.24,53.35,52.81,52.95,316252.307
2004-08-04 11:30:00,52.91,53.36,52.88,53.29,367821.08348713495,52.91,53.36,52.88,53.29,367821.0835
2004-08-04 12:00:00,53.29,53.51,53.13,53.28,322440.5601997612,53.29,53.51,53.13,53.28,322440.5602
2004-08-04 12:30:00,53.26,53.28,52.87,52.89,193030.0727391163,53.26,53.28,52.87,52.89,193030.0727
2004-08-04 13:00:00,52.9,52.95,52.6,52.78,207903.5935294756,52.9,52.95,52.6,52.78,207903.5935
2004-08-04 13:30:00,52.8,53.39,52.73,53.25,372272.2831397243,52.8,53.39,52.73,53.25,372272.2831
2004-08-04 14:00:00,53.24,53.49,53.17,53.32,314840.95103680383,53.24,53.49,53.17,53.32,314840.951
2004-08-04 14:30:00,53.31,53.58,53.22,53.43,396808.164151558,53.31,53.58,53.22,53.43,396808.1642
2004-08-04 15:00:00,53.42,53.54,53.31,53.38,318749.3214634676,53.42,53.54,53.31,53.38,318749.3215
2004-08-04 15:30:00,53.38,53.47,52.87,52.97,373032.24405602,53.38,53.47,52.87,52.97,373032.2441
2004-08-05 15:30:00,53.18,53.24,52.69,52.82,515144.93540332216,53.18,53.24,52.69,52.82,515144.9354
2004-08-06 09:30:00,52.76,52.77,52.04,52.04,551731.6252307025,52.76,52.77,52.04,52.04,551731.6252
2004-08-06 10:00:00,52.04,52.37,51.88,52.18,251981.32667462816,52.04,52.37,51.88,52.18,251981.3267
2004-08-06 10:30:00,52.14,52.25,51.65,51.74,201389.6428183693,52.14,52.25,51.65,51.74,201389.6428
2004-08-06 11:00:00,51.73,52.1,51.63,52.08,148409.51036803823,51.73,52.1,51.63,52.08,148409.5104
2004-08-06 11:30:00,52.08,52.19,51.94,52.13,95863.64129844752,52.08,52.19,51.94,52.13,95863.6413
2004-08-06 12:00:00,52.13,52.41,52.13,52.24,294973.40136792965,52.13,52.41,52.13,52.24,294973.4014
2004-08-06 12:30:00,52.25,52.57,52.13,52.36,320486.3749864293,52.25,52.57,52.13,52.36,320486.375
2004-08-06 13:00:00,52.36,52.66,52.29,52.6,189990.22907393333,52.36,52.66,52.29,52.6,189990.2291
2004-08-06 13:30:00,52.61,52.82,52.37,52.48,207143.6326131799,52.61,52.82,52.37,52.48,207143.6326
2004-08-06 14:00:00,52.48,52.8,52.36,52.79,152426.4466398871,52.48,52.8,52.36,52.79,152426.4466
2004-08-06 14:30:00,52.75,52.76,52.29,52.3,222777.11431983492,52.75,52.76,52.29,52.3,222777.1143
2004-08-06 15:00:00,52.33,52.42,52.0,52.01,293236.347844968,52.33,52.42,52.0,52.01,293236.3478
2004-08-06 15:30:00,52.01,52.11,51.69,51.73,435240.473347085,52.01,52.11,51.69,51.73,435240.4733
2004-08-09 09:30:00,51.6,51.93,51.45,51.57,502442.7315166649,51.6,51.93,51.45,51.57,502442.7315
2004-08-09 10:00:00,51.57,51.76,51.48,51.68,313646.7267397677,51.57,51.76,51.48,51.68,313646.7267
2004-08-09 10:30:00,51.66,52.04,51.59,51.95,232330.9086961242,51.66,52.04,51.59,51.95,232330.9087
2004-08-09 11:00:00,51.93,51.93,51.34,51.4,172185.43046357617,51.93,51.93,51.34,51.4,172185.4305
2004-08-09 11:30:00,51.37,51.48,51.36,51.42,96189.33883400285,51.37,51.48,51.36,51.42,96189.3388
2004-08-09 12:00:00,51.4,51.43,51.22,51.23,125936.38041472153,51.4,51.43,51.22,51.23,125936.3804
2004-08-09 12:30:00,51.23,51.25,51.07,51.1,113234.17652806429,51.23,51.25,51.07,51.1,113234.1765
2004-08-09 13:00:00,51.11,51.45,51.1,51.43,62208.22929106504,51.11,51.45,51.1,51.43,62208.2293
2004-08-09 13:30:00,51.42,51.55,51.36,51.42,85441.32016067745,51.42,51.55,51.36,51.42,85441.3202
2004-08-09 14:00:00,51.4,51.4,51.1,51.18,135490.17479101077,51.4,51.4,51.1,51.18,135490.1748
2004-08-09 14:30:00,51.18,51.18,51.12,51.14,181304.96145912496,51.18,51.18,51.12,51.14,181304.9615
2004-08-09 15:00:00,51.14,51.14,50.98,51.03,214091.8467050266,51.14,51.14,50.98,51.03,214091.8467
2004-08-09 15:30:00,51.03,51.21,50.8,50.87,464878.9490826186,51.03,51.21,50.8,50.87,464878.9491
2004-08-10 09:30:00,50.94,51.09,50.83,50.96,238302.03018130496,50.94,51.09,50.83,50.96,238302.0302
2004-08-10 10:00:00,50.96,51.02,50.66,50.89,137661.49169471284,50.96,51.02,50.66,50.89,137661.4917
2004-08-10 10:30:00,50.89,50.98,50.74,50.94,159591.79242210402,50.89,50.98,50.74,50.94,159591.7924
2004-08-10 11:00:00,50.93,51.29,50.92,51.18,135707.30648138098,50.93,51.29,50.92,51.18,135707.3065
2004-08-10 11:30:00,51.18,51.66,51.18,51.53,249592.87808055588,51.18,51.66,51.18,51.53,249592.8781
2004-08-10 12:00:00,51.54,51.58,51.43,51.5,172945.3913798719,51.54,51.58,51.43,51.5,172945.3914
2004-08-10 12:30:00,51.52,51.54,51.43,51.51,74367.60395179677,51.52,51.54,51.43,51.51,74367.604
2004-08-10 13:00:00,51.52,51.66,51.48,51.59,129519.05330583,51.52,51.66,51.48,51.59,129519.0533
2004-08-10 13:30:00,51.6,51.66,51.56,51.58,104114.64553251548,51.6,51.66,51.56,51.58,104114.6455
2004-08-10 14:00:00,51.58,51.63,51.42,51.42,142764.08641841277,51.58,51.63,51.42,51.42,142764.0864
2004-08-10 14:30:00,51.42,51.6,51.26,51.56,158723.26566062318,51.42,51.6,51.26,51.56,158723.2657
2004-08-10 15:00:00,51.58,52.13,51.54,51.91,221365.75833242864,51.58,52.13,51.54,51.91,221365.7583
2004-08-10 15:30:00,51.91,52.27,51.85,52.19,317989.36054717185,51.91,52.27,51.85,52.19,317989.3605
2004-08-11 09:30:00,52.18,52.94,52.01,52.5,548800.3474107046,52.18,52.94,52.01,52.5,548800.3474
2004-08-11 10:00:00,52.5,52.89,52.1,52.87,403756.3782434046,52.5,52.89,52.1,52.87,403756.3782
2004-08-11 10:30:00,52.87,53.88,52.69,53.83,552057.3227662578,52.87,53.88,52.69,53.83,552057.3228
2004-08-11 11:00:00,53.83,53.98,53.33,53.64,279014.22212571924,53.83,53.98,53.33,53.64,279014.2221
2004-08-11 11:30:00,53.64,53.66,53.2,53.29,181956.3565302356,53.64,53.66,53.2,53.29,181956.3565
2004-08-11 12:00:00,53.29,53.51,53.15,53.46,112691.34730213876,53.29,53.51,53.15,53.46,112691.3473
2004-08-11 12:30:00,53.46,53.48,53.24,53.26,124199.32689175986,53.46,53.48,53.24,53.26,124199.3269
2004-08-11 13:00:00,53.25,53.83,53.25,53.64,101617.63109325808,53.25,53.83,53.25,53.64,101617.6311
2004-08-11 13:30:00,53.64,53.83,53.44,53.48,177288.0251872761,53.64,53.83,53.44,53.48,177288.0252
2004-08-11 14:00:00,53.48,53.64,53.23,53.64,112148.51807621322,53.48,53.64,53.23,53.64,112148.5181
2004-08-11 14:30:00,53.63,53.87,53.61,53.87,133427.42373249377,53.63,53.87,53.61,53.87,133427.4237
2004-08-11 15:00:00,53.86,53.88,53.43,53.69,153512.10509173814,53.86,53.88,53.43,53.69,153512.1051
2004-08-11 15:30:00,53.69,53.95,53.42,53.47,288459.45065682335,53.69,53.95,53.42,53.47,288459.4507
2004-08-12 09:30:00,53.47,54.31,53.47,54.3,365758.332428618,53.47,54.31,53.47,54.3,365758.3324
2004-08-12 10:00:00,54.3,54.31,53.61,54.01,273803.0615568342,54.3,54.31,53.61,54.01,273803.0616
2004-08-12 10:30:00,53.99,54.08,53.82,53.87,132450.33112582783,53.99,54.08,53.82,53.87,132450.3311
2004-08-12 11:00:00,53.87,54.25,53.86,54.22,120399.5223102812,53.87,54.25,53.86,54.22,120399.5223
2004-08-12 11:30:00,54.18,54.18,53.84,53.87,62208.22929106504,54.18,54.18,53.84,53.87,62208.2293
2004-08-12 12:00:00,53.87,54.01,53.78,53.85,136250.13570730647,53.87,54.01,53.78,53.85,136250.1357
2004-08-12 12:30:00,53.85,54.01,53.83,53.98,115622.62512213658,53.85,54.01,53.83,53.98,115622.6251
2004-08-12 13:00:00,53.95,53.98,53.75,53.84,154380.63185321898,53.95,53.98,53.75,53.84,154380.6319
2004-08-12 13:30:00,53.82,53.86,53.65,53.72,122353.70752361308,53.82,53.86,53.65,53.72,122353.7075
2004-08-12 14:00:00,53.69,53.75,53.43,53.55,251438.49744870263,53.69,53.75,53.43,53.55,251438.4974
2004-08-12 14:30:00,53.58,53.94,53.58,53.9,232113.777005754,53.58,53.94,53.58,53.9,232113.777
2004-08-12 15:00:00,53.9,54.09,53.8,54.09,285419.60699164047,53.9,54.09,53.8,54.09,285419.607
2004-08-12 15:30:00,54.09,54.11,53.64,53.79,439691.6729996744,54.09,54.11,53.64,53.79,439691.673
2004-08-13 09:30:00,53.7,53.96,53.27,53.62,347736.40212789056,53.7,53.96,53.27,53.62,347736.4021
2004-08-13 10:00:00,53.58,53.59,53.11,53.34,292042.12354793184,53.58,53.59,53.11,53.34,292042.1235
2004-08-13 10:30:00,53.32,53.42,53.14,53.17,235805.0157420476,53.32,53.42,53.14,53.17,235805.0157
2004-08-13 11:00:00,53.17,53.29,52.98,52.98,184670.5026598632,53.17,53.29,52.98,52.98,184670.5027
2004-08-13 11:30:00,52.98,53.38,52.98,53.29,164585.82130061885,52.98,53.38,52.98,53.29,164585.8213
2004-08-13 12:00:00,53.29,53.39,52.97,52.99,136684.3990880469,53.29,53.39,52.97,52.99,136684.3991
2004-08-13 12:30:00,52.99,53.08,52.82,52.92,111931.386385843,52.99,53.08,52.82,52.92,111931.3864
2004-08-13 13:00:00,52.92,53.0,52.8,52.83,90435.34903919228,52.92,53.0,52.8,52.83,90435.349
2004-08-13 13:30:00,52.83,52.96,52.71,52.94,61448.2683747693,52.83,52.96,52.71,52.94,61448.2684
2004-08-13 14:00:00,52.94,52.94,52.77,52.85,93692.32439474542,52.94,52.94,52.77,52.85,93692.3244
2004-08-13 14:30:00,52.86,53.08,52.69,52.73,183367.71251764195,52.86,53.08,52.69,52.73,183367.7125
2004-08-13 15:00:00,52.73,52.92,52.59,52.67,159700.35826728912,52.73,52.92,52.59,52.67,159700.3583
2004-08-13 15:30:00,52.67,53.02,52.65,52.98,313429.5950493975,52.67,53.02,52.65,52.98,313429.595
2004-08-16 09:30:00,53.14,53.88,52.96,53.72,317555.0971664314,53.14,53.88,52.96,53.72,317555.0972
2004-08-16 10:00:00,53.71,54.3,53.7,54.23,214851.8076213224,53.71,54.3,53.7,54.23,214851.8076
2004-08-16 10:30:00,54.23,54.23,53.92,54.07,137987.18923026815,54.23,54.23,53.92,54.07,137987.1892
2004-08-16 11:00:00,54.07,54.42,54.06,54.4,191293.0192161546,54.07,54.42,54.06,54.4,191293.0192
2004-08-16 11:30:00,54.4,54.42,54.29,54.3,86744.11030289871,54.4,54.42,54.29,54.3,86744.1103
2004-08-16 12:00:00,54.3,54.36,54.18,54.3,176745.19596135058,54.3,54.36,54.18,54.3,176745.196
2004-08-16 12:30:00,54.31,54.43,54.29,54.41,97709.26066659427,54.31,54.43,54.29,54.41,97709.2607
2004-08-16 13:00:00,54.4,54.53,54.27,54.33,216263.1636087287,54.4,54.53,54.27,54.33,216263.1636
2004-08-16 13:30:00,54.31,54.38,54.28,54.3,110845.72793399198,54.31,54.38,54.28,54.3,110845.7279
2004-08-16 14:00:00,54.34,54.68,54.3,54.68,141678.42796656172,54.34,54.68,54.3,54.68,141678.428
2004-08-16 14:30:00,54.64,54.69,54.31,54.58,119748.12723917056,54.64,54.69,54.31,54.58,119748.1272
2004-08-16 15:00:00,54.56,54.59,54.32,54.41,207469.33014873523,54.56,54.59,54.32,54.41,207469.3301
2004-08-16 15:30:00,54.44,54.45,54.16,54.45,338399.7394419716,54.44,54.45,54.16,54.45,338399.7394
2004-08-17 09:30:00,54.36,54.66,54.22,54.51,444251.4384974488,54.36,54.66,54.22,54.51,444251.4385
2004-08-17 10:00:00,54.52,54.53,52.29,54.25,288459.45065682335,54.52,54.53,52.29,54.25,288459.4507
2004-08-17 10:30:00,54.23,54.5,54.16,54.37,156334.81706655087,54.23,54.5,54.16,54.37,156334.8171
2004-08-17 11:00:00,54.37,54.37,54.04,54.17,186081.8586472696,54.37,54.37,54.04,54.17,186081.8586
2004-08-17 11:30:00,54.17,54.27,54.04,54.08,115188.36174139616,54.17,54.27,54.04,54.08,115188.3617
2004-08-17 12:00:00,54.11,54.48,54.11,54.41,144935.40332211487,54.11,54.48,54.11,54.41,144935.4033
2004-08-17 12:30:00,54.43,54.81,54.43,54.81,141135.5987406362,54.43,54.81,54.43,54.81,141135.5987
2004-08-17 13:00:00,54.81,54.81,54.66,54.66,176202.36673542505,54.81,54.81,54.66,54.66,176202.3667
2004-08-17 13:30:00,54.66,54.69,54.36,54.46,96189.33883400285,54.66,54.69,54.36,54.46,96189.3388
2004-08-17 14:00:00,54.46,54.46,54.08,54.13,124633.59027250028,54.46,54.46,54.08,54.13,124633.5903
2004-08-17 14:30:00,54.13,54.29,54.07,54.11,127022.03886657258,54.13,54.29,54.07,54.11,127022.0389
2004-08-17 15:00:00,54.11,54.2,53.88,53.91,168385.6258820975,54.11,54.2,53.88,53.91,168385.6259
2004-08-17 15:30:00,53.92,54.06,53.76,53.76,202909.5646509608,53.92,54.06,53.76,53.76,202909.5647
2004-08-18 09:30:00,52.68,53.48,52.5,53.31,1354901.7479101075,52.68,53.48,52.5,53.31,1354901.7479
2004-08-18 10:00:00,53.32,53.76,53.24,53.37,838779.7199001195,53.32,53.76,53.24,53.37,838779.7199
2004-08-18 10:30:00,53.37,54.68,53.26,54.58,700683.9648246662,53.37,54.68,53.26,54.58,700683.9648
2004-08-18 11:00:00,54.58,54.65,54.08,54.44,407881.8803604386,54.58,54.65,54.08,54.44,407881.8804
2004-08-18 11:30:00,54.46,54.96,54.32,54.95,230159.5917924221,54.46,54.96,54.32,54.95,230159.5918
2004-08-18 12:00:00,54.93,55.08,54.76,54.99,291282.1626316361,54.93,55.08,54.76,54.99,291282.1626
2004-08-18 12:30:00,54.98,54.99,54.34,54.51,296601.88904570625,54.98,54.99,54.34,54.51,296601.889
2004-08-18 13:00:00,54.51,54.79,54.29,54.75,331777.2228856801,54.51,54.79,54.29,54.75,331777.2229
2004-08-18 13:30:00,54.79,54.85,54.67,54.82,227662.5773531647,54.79,54.85,54.67,54.82,227662.5774
2004-08-18 14:00:00,54.82,55.05,54.79,55.0,422755.401150798,54.82,55.05,54.79,55.0,422755.4012
2004-08-18 14:30:00,55.01,55.27,54.94,55.17,353490.39192270115,55.01,55.27,54.94,55.17,353490.3919
2004-08-18 15:00:00,55.17,55.33,54.99,55.22,602431.8749321464,55.17,55.33,54.99,55.22,602431.8749
2004-08-18 15:30:00,55.22,55.42,54.94,55.36,809358.3758549561,55.22,55.42,54.94,55.36,809358.3759
2004-08-19 09:30:00,54.91,55.16,54.64,54.91,514710.67202258174,54.91,55.16,54.64,54.91,514710.672
2004-08-19 10:00:00,54.91,54.95,54.25,54.31,466181.7392248399,54.91,54.95,54.25,54.31,466181.7392
2004-08-19 10:30:00,54.31,54.35,54.05,54.33,402019.3247204429,54.31,54.35,54.05,54.33,402019.3247
2004-08-19 11:00:00,54.34,54.37,54.08,54.24,169254.15264357833,54.34,54.37,54.08,54.24,169254.1526
2004-08-19 11:30:00,54.26,54.7,54.26,54.46,184561.9368146781,54.26,54.7,54.26,54.46,184561.9368
2004-08-19 12:00:00,54.44,54.77,54.44,54.69,194658.56041689284,54.44,54.77,54.44,54.69,194658.5604
2004-08-19 12:30:00,54.69,54.72,54.53,54.61,119422.42970361524,54.69,54.72,54.53,54.61,119422.4297
2004-08-19 13:00:00,54.61,54.67,54.53,54.62,112799.91314732384,54.61,54.67,54.53,54.62,112799.9131
2004-08-19 13:30:00,54.64,54.67,54.43,54.45,211486.26642058408,54.64,54.67,54.43,54.45,211486.2664
2004-08-19 14:00:00,54.49,54.49,54.11,54.21,149278.03712951907,54.49,54.49,54.11,54.21,149278.0371
2004-08-19 14:30:00,54.23,54.37,54.11,54.34,467810.2269026165,54.23,54.37,54.11,54.34,467810.2269
2004-08-19 15:00:00,54.34,54.38,54.26,54.34,260992.29182499187,54.34,54.38,54.26,54.34,260992.2918
2004-08-19 15:30:00,54.34,54.65,54.23,54.42,572033.438280317,54.34,54.65,54.23,54.42,572033.4383
2004-08-20 09:30:00,54.33,54.52,54.06,54.31,505699.706872218,54.33,54.52,54.06,54.31,505699.7069
2004-08-20 10:00:00,54.32,54.62,54.3,54.58,245901.6393442623,54.32,54.62,54.3,54.58,245901.6393
2004-08-20 10:30:00,54.6,54.98,54.58,54.94,99989.14341548148,54.6,54.98,54.58,54.94,99989.1434
2004-08-20 11:00:00,54.97,54.98,54.65,54.73,129301.92161545978,54.97,54.98,54.65,54.73,129301.9216
2004-08-20 11:30:00,54.75,54.79,54.5,54.71,96189.33883400285,54.75,54.79,54.5,54.71,96189.3388
2004-08-20 12:00:00,54.74,54.93,54.63,54.89,79144.50113994138,54.74,54.93,54.63,54.89,79144.5011
2004-08-20 12:30:00,54.9,55.16,54.79,55.07,91195.309955488,54.9,55.16,54.79,55.07,91195.31
2004-08-20 13:00:00,55.1,55.14,55.0,55.0,53305.82998588644,55.1,55.14,55.0,55.0,53305.83
2004-08-20 13:30:00,55.0,55.05,54.81,54.91,140158.50613397025,55.0,55.05,54.81,54.91,140158.5061
2004-08-20 14:00:00,54.94,55.27,54.92,55.21,400065.1395071111,54.94,55.27,54.92,55.21,400065.1395
2004-08-20 14:30:00,55.21,55.23,54.97,55.23,295190.53305829986,55.21,55.23,54.97,55.23,295190.5331
2004-08-20 15:00:00,55.21,55.26,55.12,55.15,118445.3370969493,55.21,55.26,55.12,55.15,118445.3371
2004-08-20 15:30:00,55.14,55.27,55.13,55.19,232113.777005754,55.14,55.27,55.13,55.19,232113.777
2004-08-23 09:30:00,55.12,55.2,54.35,54.69,479318.2064922376,55.12,55.2,54.35,54.69,479318.2065
2004-08-23 10:00:00,54.67,54.69,54.49,54.58,231570.94777982848,54.67,54.69,54.49,54.58,231570.9478
2004-08-23 10:30:00,54.58,54.69,54.48,54.64,173705.35229616764,54.58,54.69,54.48,54.64,173705.3523
2004-08-23 11:00:00,54.65,54.65,54.41,54.53,172836.8255346868,54.65,54.65,54.41,54.53,172836.8255
2004-08-23 11:30:00,54.54,54.62,54.4,54.48,102269.0261643687,54.54,54.62,54.4,54.48,102269.0262
2004-08-23 12:00:00,54.48,54.56,54.48,54.51,67202.25816957986,54.48,54.56,54.48,54.51,67202.2582
2004-08-23 12:30:00,54.51,54.55,54.44,54.49,85007.05677993703,54.51,54.55,54.44,54.49,85007.0568
2004-08-23 13:00:00,54.47,54.55,54.35,54.39,99229.18249918576,54.47,54.55,54.35,54.39,99229.1825
2004-08-23 13:30:00,54.39,54.44,54.22,54.38,128867.65823471936,54.39,54.44,54.22,54.38,128867.6582
2004-08-23 14:00:00,54.38,54.44,54.27,54.35,160460.31918358486,54.38,54.44,54.27,54.35,160460.3192
2004-08-23 14:30:00,54.35,54.36,54.2,54.21,76430.35501031375,54.35,54.36,54.2,54.21,76430.355
2004-08-23 15:00:00,54.21,54.25,54.11,54.23,122787.9709043535,54.21,54.25,54.11,54.23,122787.9709
2004-08-23 15:30:00,54.24,54.44,54.22,54.44,260558.02844425145,54.24,54.44,54.22,54.44,260558.0284
2004-08-24 09:30:00,54.48,54.81,54.47,54.47,229508.19672131148,54.48,54.81,54.47,54.47,229508.1967
2004-08-24 10:00:00,54.44,54.69,53.99,53.99,383345.99934860494,54.44,54.69,53.99,53.99,383345.9993
2004-08-24 10:30:00,54.01,54.67,53.49,53.74,288025.1872760829,54.01,54.67,53.49,53.74,288025.1873
2004-08-24 11:00:00,53.74,53.93,53.63,53.81,139289.9793724894,53.74,53.93,53.63,53.81,139289.9794
2004-08-24 11:30:00,53.81,54.11,53.8,54.05,122462.27336879818,53.81,54.11,53.8,54.05,122462.2734
2004-08-24 12:00:00,54.03,54.04,53.68,53.86,102811.85539029422,54.03,54.04,53.68,53.86,102811.8554
2004-08-24 12:30:00,53.85,54.2,53.84,54.03,134187.3846487895,53.85,54.2,53.84,54.03,134187.3846
2004-08-24 13:00:00,54.04,54.19,53.88,54.17,78058.84268809033,54.04,54.19,53.88,54.17,78058.8427
2004-08-24 13:30:00,54.17,54.23,53.97,54.13,64270.98034958202,54.17,54.23,53.97,54.13,64270.9803
2004-08-24 14:00:00,54.14,54.19,53.92,54.11,65139.50711106286,54.14,54.19,53.92,54.11,65139.5071
2004-08-24 14:30:00,54.11,54.15,53.92,53.97,69265.00922809684,54.11,54.15,53.92,53.97,69265.0092
2004-08-24 15:00:00,53.98,54.08,53.88,54.08,101726.19693844316,53.98,54.08,53.88,54.08,101726.1969
2004-08-24 15:30:00,54.08,54.38,54.03,54.34,211920.5298013245,54.08,54.38,54.03,54.34,211920.5298
2004-08-25 09:30:00,54.52,54.55,53.98,54.14,214851.8076213224,54.52,54.55,53.98,54.14,214851.8076
2004-08-25 10:00:00,54.11,54.23,53.98,54.06,213440.451633916,54.11,54.23,53.98,54.06,213440.4516
2004-08-25 10:30:00,54.0,54.3,54.0,54.24,83052.87156660514,54.0,54.3,54.0,54.24,83052.8716
2004-08-25 11:00:00,54.27,54.34,54.17,54.27,84029.96417327109,54.27,54.34,54.17,54.27,84029.9642
2004-08-25 11:30:00,54.3,54.36,54.24,54.34,77298.8817717946,54.3,54.36,54.24,54.34,77298.8818
2004-08-25 12:00:00,54.34,54.53,54.33,54.46,144066.87656063403,54.34,54.53,54.33,54.46,144066.8766
2004-08-25 12:30:00,54.48,54.88,54.48,54.67,171534.03539246554,54.48,54.88,54.48,54.67,171534.0354
2004-08-25 13:00:00,54.67,54.94,54.66,54.9,111062.8596243622,54.67,54.94,54.66,54.9,111062.8596
2004-08-25 13:30:00,54.9,54.93,54.7,54.77,112582.78145695364,54.9,54.93,54.7,54.77,112582.7815
2004-08-25 14:00:00,54.77,55.01,54.69,54.95,152209.31494951688,54.77,55.01,54.69,54.95,152209.3149
2004-08-25 14:30:00,54.95,55.24,54.9,55.19,386820.1063945283,54.95,55.24,54.9,55.19,386820.1064
2004-08-25 15:00:00,55.19,55.27,55.16,55.22,143632.6131798936,55.19,55.27,55.16,55.22,143632.6132
2004-08-25 15:30:00,55.26,55.49,55.05,55.07,524807.2956247964,55.26,55.49,55.05,55.07,524807.2956
2004-08-26 09:30:00,55.04,55.57,55.02,55.18,233633.69883834547,55.04,55.57,55.02,55.18,233633.6988
2004-08-26 10:00:00,55.2,55.26,54.79,54.92,223971.3386168712,55.2,55.26,54.79,54.92,223971.3386
2004-08-26 10:30:00,54.9,55.26,54.61,54.9,200738.24774725872,54.9,55.26,54.61,54.9,200738.2477
2004-08-26 11:00:00,54.91,55.04,54.7,54.9,61991.097600694826,54.91,55.04,54.7,54.9,61991.0976
2004-08-26 11:30:00,54.91,54.91,54.62,54.65,87829.76875474976,54.91,54.91,54.62,54.65,87829.7688
2004-08-26 12:00:00,54.65,54.96,54.62,54.92,45706.22082292911,54.65,54.96,54.62,54.92,45706.2208
2004-08-26 12:30:00,54.91,54.95,53.89,54.69,133753.1212680491,54.91,54.95,53.89,54.69,133753.1213
2004-08-26 13:00:00,54.69,54.77,54.56,54.74,88589.7296710455,54.69,54.77,54.56,54.74,88589.7297
2004-08-26 13:30:00,54.73,54.73,54.48,54.51,58842.68809032679,54.73,54.73,54.48,54.51,58842.6881
2004-08-26 14:00:00,54.48,54.68,54.33,54.68,115405.49343176636,54.48,54.68,54.33,54.68,115405.4934
2004-08-26 14:30:00,54.67,54.83,54.64,54.79,113668.43990880468,54.67,54.83,54.64,54.79,113668.4399
2004-08-26 15:00:00,54.79,54.99,54.74,54.83,184670.5026598632,54.79,54.99,54.74,54.83,184670.5027
2004-08-26 15:30:00,54.83,55.0,54.69,54.86,206492.23754206928,54.83,55.0,54.69,54.86,206492.2375
2004-08-27 09:30:00,54.71,55.11,54.61,54.91,131581.804364347,54.71,55.11,54.61,54.91,131581.8044
2004-08-27 10:00:00,54.89,55.27,54.87,55.22,159048.9631961785,54.89,55.27,54.87,55.22,159048.9632
2004-08-27 10:30:00,55.22,55.72,55.19,55.58,271631.74465313216,55.22,55.72,55.19,55.58,271631.7447
2004-08-27 11:00:00,55.57,55.91,55.51,55.82,331560.09119530994,55.57,55.91,55.51,55.82,331560.0912
2004-08-27 11:30:00,55.85,56.03,55.8,55.99,119422.42970361524,55.85,56.03,55.8,55.99,119422.4297
2004-08-27 12:00:00,55.99,56.01,55.59,55.79,237107.8058842688,55.99,56.01,55.59,55.79,237107.8059
2004-08-27 12:30:00,55.76,55.84,55.68,55.7,136684.3990880469,55.76,55.84,55.68,55.7,136684.3991
2004-08-27 13:00:00,55.69,55.9,55.68,55.89,106285.96243621755,55.69,55.9,55.68,55.89,106285.9624
2004-08-27 13:30:00,55.89,56.02,55.86,56.02,62642.492671805456,55.89,56.02,55.86,56.02,62642.4927
2004-08-27 14:00:00,56.02,56.18,55.99,56.11,118771.0346325046,56.02,56.18,55.99,56.11,118771.0346
2004-08-27 14:30:00,56.11,56.14,56.05,56.11,61231.13668439909,56.11,56.14,56.05,56.11,61231.1367
2004-08-27 15:00:00,56.1,56.16,55.88,55.88,83052.87156660514,56.1,56.16,55.88,55.88,83052.8716
2004-08-27 15:30:00,55.88,55.9,55.66,55.7,274345.89078275976,55.88,55.9,55.66,55.7,274345.8908
2004-08-30 09:30:00,55.49,55.63,54.75,54.75,219520.13896428185,55.49,55.63,54.75,54.75,219520.139
2004-08-30 10:00:00,54.75,54.84,54.44,54.48,258820.97492128977,54.75,54.84,54.44,54.48,258820.9749
2004-08-30 10:30:00,54.48,54.52,53.72,53.81,318315.0580827272,54.48,54.52,53.72,53.81,318315.0581
2004-08-30 11:00:00,53.81,54.2,53.79,53.96,162088.80686136143,53.81,54.2,53.79,53.96,162088.8069
2004-08-30 11:30:00,53.96,54.01,53.88,53.98,142655.52057322767,53.96,54.01,53.88,53.98,142655.5206
2004-08-30 12:00:00,53.98,53.98,53.81,53.83,103897.51384214529,53.98,53.98,53.81,53.83,103897.5138
2004-08-30 12:30:00,53.82,54.11,53.82,54.08,85767.01769623277,53.82,54.11,53.82,54.08,85767.0177
2004-08-30 13:00:00,54.05,54.17,54.04,54.08,85767.01769623277,54.05,54.17,54.04,54.08,85767.0177
2004-08-30 13:30:00,54.09,54.23,54.04,54.22,125393.55118879602,54.09,54.23,54.04,54.22,125393.5512
2004-08-30 14:00:00,54.2,54.25,53.91,54.25,153729.23678210835,54.2,54.25,53.91,54.25,153729.2368
2004-08-30 14:30:00,54.24,54.25,53.98,54.17,113234.17652806429,54.24,54.25,53.98,54.17,113234.1765
2004-08-30 15:00:00,54.17,54.2,53.98,54.06,157963.30474432744,54.17,54.2,53.98,54.06,157963.3047
2004-08-30 15:30:00,54.05,54.26,53.98,54.23,352730.4310064054,54.05,54.26,53.98,54.23,352730.431
2004-08-31 09:30:00,54.14,54.69,54.13,54.42,145152.53501248508,54.14,54.69,54.13,54.42,145152.535
2004-08-31 10:00:00,54.42,54.42,53.96,54.11,146998.15438063187,54.42,54.42,53.96,54.11,146998.1544
2004-08-31 10:30:00,54.11,54.3,53.99,54.0,117359.67864509826,54.11,54.3,53.99,54.0,117359.6786
2004-08-31 11:00:00,53.99,54.15,53.75,54.08,114319.83497991532,53.99,54.15,53.75,54.08,114319.835
2004-08-31 11:30:00,54.08,54.27,53.93,54.13,83704.26663771577,54.08,54.27,53.93,54.13,83704.2666
2004-08-31 12:00:00,54.13,54.14,53.9,54.09,130279.01422212573,54.13,54.14,53.9,54.09,130279.0142
2004-08-31 12:30:00,54.1,54.24,53.82,53.91,114754.09836065574,54.1,54.24,53.82,53.91,114754.0984
2004-08-31 13:00:00,53.92,54.11,53.83,54.09,101509.06524807296,53.92,54.11,53.83,54.09,101509.0652
2004-08-31 13:30:00,54.08,54.08,53.81,53.88,75018.9990229074,54.08,54.08,53.81,53.88,75018.999
2004-08-31 14:00:00,53.88,54.04,53.64,53.71,132016.0677450874,53.88,54.04,53.64,53.71,132016.0677
2004-08-31 14:30:00,53.7,54.25,53.7,54.22,139289.9793724894,53.7,54.25,53.7,54.22,139289.9794
2004-08-31 15:00:00,54.22,54.28,53.93,54.17,102486.1578547389,54.22,54.28,53.93,54.17,102486.1579
2004-08-31 15:30:00,54.18,54.5,54.12,54.44,183476.27836282703,54.18,54.5,54.12,54.44,183476.2784
2004-09-01 09:30:00,54.4,54.92,54.34,54.59,319834.97991531866,54.4,54.92,54.34,54.59,319834.9799
2004-09-01 10:00:00,54.59,55.23,54.46,55.17,257735.31646943872,54.59,55.23,54.46,55.17,257735.3165
2004-09-01 10:30:00,55.17,55.34,55.07,55.33,371838.0197589839,55.17,55.34,55.07,55.33,371838.0198
2004-09-01 11:00:00,55.34,55.58,55.26,55.56,227879.7090435349,55.34,55.58,55.26,55.56,227879.709
2004-09-01 11:30:00,55.56,55.63,55.22,55.25,190858.7558354142,55.56,55.63,55.22,55.25,190858.7558
2004-09-01 12:00:00,55.28,55.33,55.06,55.15,138421.45261100857,55.28,55.33,55.06,55.15,138421.4526
2004-09-01 12:30:00,55.15,55.25,55.04,55.12,98794.91911844534,55.15,55.25,55.04,55.12,98794.9191
2004-09-01 13:00:00,55.12,55.39,54.3,55.29,375963.5218760178,55.12,55.39,54.3,55.29,375963.5219
2004-09-01 13:30:00,55.28,55.49,55.26,55.4,86418.4127673434,55.28,55.49,55.26,55.4,86418.4128
2004-09-01 14:00:00,55.4,55.45,55.27,55.45,90652.48072956248,55.4,55.45,55.27,55.45,90652.4807
2004-09-01 14:30:00,55.45,55.53,55.33,55.42,81641.51557919879,55.45,55.53,55.33,55.42,81641.5156
2004-09-01 15:00:00,55.42,55.49,54.69,55.47,77081.75008142438,55.42,55.49,54.69,55.47,77081.7501
2004-09-01 15:30:00,55.46,55.5,55.22,55.26,348930.62642492674,55.46,55.5,55.22,55.26,348930.6264
2004-09-02 09:30:00,55.27,55.39,55.05,55.1,301921.6154597764,55.27,55.39,55.05,55.1,301921.6155
2004-09-02 10:00:00,55.15,55.88,55.1,55.73,272934.53479535336,55.15,55.88,55.1,55.73,272934.5348
2004-09-02 10:30:00,55.7,56.11,55.7,56.03,153403.53924655303,55.7,56.11,55.7,56.03,153403.5392
2004-09-02 11:00:00,56.02,56.23,55.91,55.95,245575.941808707,56.02,56.23,55.91,55.95,245575.9418
2004-09-02 11:30:00,55.98,56.25,55.88,56.25,118988.16632287482,55.98,56.25,55.88,56.25,118988.1663
2004-09-02 12:00:00,56.25,56.42,56.22,56.37,151123.65649766583,56.25,56.42,56.22,56.37,151123.6565
2004-09-02 12:30:00,56.37,56.43,56.29,56.34,57431.33210292042,56.37,56.43,56.29,56.34,57431.3321
2004-09-02 13:00:00,56.33,56.33,56.22,56.23,70350.66767994789,56.33,56.33,56.22,56.23,70350.6677
2004-09-02 13:30:00,56.24,56.25,55.98,56.2,107480.18673325372,56.24,56.25,55.98,56.2,107480.1867
2004-09-02 14:00:00,56.2,56.44,56.17,56.42,209857.7787428075,56.2,56.44,56.17,56.42,209857.7787
2004-09-02 14:30:00,56.44,56.74,56.4,56.74,260666.59428943656,56.44,56.74,56.4,56.74,260666.5943
2004-09-02 15:00:00,56.73,57.08,56.61,56.68,269134.7302138747,56.73,57.08,56.61,56.68,269134.7302
2004-09-02 15:30:00,56.68,56.82,56.33,56.38,353598.9577678862,56.68,56.82,56.33,56.38,353598.9578
2004-09-03 09:30:00,56.39,56.79,56.27,56.64,489740.5276300076,56.39,56.79,56.27,56.64,489740.5276
2004-09-03 10:00:00,56.64,56.65,56.3,56.32,381826.0775160135,56.64,56.65,56.3,56.32,381826.0775
2004-09-03 10:30:00,56.37,56.65,56.22,56.23,215177.50515687765,56.37,56.65,56.22,56.23,215177.5052
2004-09-03 11:00:00,56.23,56.23,55.67,55.87,354467.48452936707,56.23,56.23,55.67,55.87,354467.4845
2004-09-03 11:30:00,55.86,56.22,55.62,56.05,221365.75833242864,55.86,56.22,55.62,56.05,221365.7583
2004-09-03 12:00:00,56.07,56.24,55.97,55.97,99772.01172511128,56.07,56.24,55.97,55.97,99772.0117
2004-09-03 12:30:00,55.97,56.17,55.74,55.84,72413.41873846488,55.97,56.17,55.74,55.84,72413.4187
2004-09-03 13:00:00,55.84,55.98,55.84,55.86,52220.17153403539,55.84,55.98,55.84,55.86,52220.1715
2004-09-03 13:30:00,55.87,56.24,55.84,56.15,166431.4406687656,55.87,56.24,55.84,56.15,166431.4407
2004-09-03 14:00:00,56.15,56.35,56.05,56.24,67527.95570513517,56.15,56.35,56.05,56.24,67527.9557
2004-09-03 14:30:00,56.26,56.26,55.98,55.98,74584.73564216698,56.26,56.26,55.98,55.98,74584.7356
2004-09-03 15:00:00,55.98,56.18,55.92,56.06,135273.04310064056,55.98,56.18,55.92,56.06,135273.0431
2004-09-03 15:30:00,56.07,56.07,55.65,55.78,293127.7819997829,56.07,56.07,55.65,55.78,293127.782
2004-09-07 09:30:00,55.94,56.8,55.85,56.65,293344.9136901531,55.94,56.8,55.85,56.65,293344.9137
2004-09-07 10:00:00,56.65,56.87,56.33,56.65,198675.49668874167,56.65,56.87,56.33,56.65,198675.4967
2004-09-07 10:30:00,56.65,56.67,55.86,55.96,223428.5093909456,56.65,56.67,55.86,55.96,223428.5094
2004-09-07 11:00:00,55.92,56.46,55.91,56.38,240364.78123982195,55.92,56.46,55.91,56.38,240364.7812
2004-09-07 11:30:00,56.65,56.65,56.36,56.56,121159.48322657692,56.65,56.65,56.36,56.56,121159.4832
2004-09-07 12:00:00,56.56,56.81,56.56,56.61,119096.73216805993,56.56,56.81,56.56,56.61,119096.7322
2004-09-07 12:30:00,56.61,56.83,56.56,56.83,85224.18847030724,56.61,56.83,56.56,56.83,85224.1885
2004-09-07 13:00:00,56.82,56.91,56.8,56.83,118879.60047768972,56.82,56.91,56.8,56.83,118879.6005
2004-09-07 13:30:00,56.8,56.95,56.67,56.74,108457.27933991968,56.8,56.95,56.67,56.74,108457.2793
2004-09-07 14:00:00,56.76,56.82,56.16,56.32,232656.6062316796,56.76,56.82,56.16,56.32,232656.6062
2004-09-07 14:30:00,56.32,56.36,55.66,55.73,328194.5499945717,56.32,56.36,55.66,55.73,328194.55
2004-09-07 15:00:00,55.73,55.97,55.66,55.8,134295.9504939746,55.73,55.97,55.66,55.8,134295.9505
2004-09-07 15:30:00,55.8,56.09,55.75,56.09,165671.47975246987,55.8,56.09,55.75,56.09,165671.4798
2004-09-08 09:30:00,56.05,56.58,55.96,56.3,328303.11583975685,56.05,56.58,55.96,56.3,328303.1158
2004-09-08 10:00:00,56.31,56.37,56.06,56.24,146672.45684507655,56.31,56.37,56.06,56.24,146672.4568
2004-09-08 10:30:00,56.26,56.43,55.63,55.73,216263.1636087287,56.26,56.43,55.63,55.73,216263.1636
2004-09-08 11:00:00,55.73,55.89,55.6,55.78,132558.89697101293,55.73,55.89,55.6,55.78,132558.897
2004-09-08 11:30:00,55.75,56.0,55.63,55.63,92498.10009770926,55.75,56.0,55.63,55.63,92498.1001
2004-09-08 12:00:00,55.65,55.7,55.32,55.45,118336.7712517642,55.65,55.7,55.32,55.45,118336.7713
2004-09-08 12:30:00,55.4,55.43,55.08,55.34,180979.26392356964,55.4,55.43,55.08,55.34,180979.2639
2004-09-08 13:00:00,55.37,55.77,55.33,55.74,115296.92758658128,55.37,55.77,55.33,55.74,115296.9276
2004-09-08 13:30:00,55.74,55.91,55.54,55.84,57648.46379329063,55.74,55.91,55.54,55.84,57648.4638
2004-09-08 14:00:00,55.85,56.05,55.7,55.92,134404.51633915972,55.85,56.05,55.7,55.92,134404.5163
2004-09-08 14:30:00,55.92,55.96,55.54,55.68,85767.01769623277,55.92,55.96,55.54,55.68,85767.0177
2004-09-08 15:00:00,55.65,55.86,55.46,55.71,176528.06427098037,55.65,55.86,55.46,55.71,176528.0643
2004-09-08 15:30:00,55.69,55.88,55.69,55.77,235370.75236130715,55.69,55.88,55.69,55.77,235370.7524
2004-09-09 09:30:00,55.87,56.26,55.74,55.97,358701.55249158613,55.87,56.26,55.74,55.97,358701.5525
2004-09-09 10:00:00,55.97,56.06,55.82,55.98,247747.2587124091,55.97,56.06,55.82,55.98,247747.2587
2004-09-09 10:30:00,55.96,56.05,55.59,55.72,213006.18825317555,55.96,56.05,55.59,55.72,213006.1883
2004-09-09 11:00:00,55.71,55.9,55.71,55.88,128976.22407990448,55.71,55.9,55.71,55.88,128976.2241
2004-09-09 11:30:00,55.88,55.89,55.76,55.88,160786.01671914017,55.88,55.89,55.76,55.88,160786.0167
2004-09-09 12:00:00,55.88,56.14,55.86,55.93,161545.9776354359,55.88,56.14,55.86,55.93,161545.9776
2004-09-09 12:30:00,55.95,56.48,55.95,56.47,214743.24177613723,55.95,56.48,55.95,56.47,214743.2418
2004-09-09 13:00:00,56.47,56.79,56.33,56.6,244815.9808924113,56.47,56.79,56.33,56.6,244815.9809
2004-09-09 13:30:00,56.61,56.79,56.42,56.52,140592.76951471067,56.61,56.79,56.42,56.52,140592.7695
2004-09-09 14:00:00,56.49,56.57,56.33,56.51,135598.74063619587,56.49,56.57,56.33,56.51,135598.7406
2004-09-09 14:30:00,56.54,56.78,56.33,56.73,180110.7371620888,56.54,56.78,56.33,56.73,180110.7372
2004-09-09 15:00:00,56.73,56.79,56.65,56.68,188036.04386060144,56.73,56.79,56.65,56.68,188036.0439
2004-09-09 15:30:00,56.68,56.73,56.46,56.48,369558.13701009663,56.68,56.73,56.46,56.48,369558.137
2004-09-10 09:30:00,56.27,57.24,56.09,57.24,481815.22093149496,56.27,57.24,56.09,57.24,481815.2209
2004-09-10 10:00:00,57.25,57.55,56.98,57.5,354901.7479101075,57.25,57.55,56.98,57.5,354901.7479
2004-09-10 10:30:00,57.5,57.54,56.85,57.0,307349.9077190316,57.5,57.54,56.85,57.0,307349.9077
2004-09-10 11:00:00,57.0,57.11,56.96,57.1,113451.30821843448,57.0,57.11,56.96,57.1,113451.3082
2004-09-10 11:30:00,57.1,57.11,56.91,56.91,90978.1782651178,57.1,57.11,56.91,56.91,90978.1783
2004-09-10 12:00:00,56.91,57.02,56.86,57.01,87721.20290956466,56.91,57.02,56.86,57.01,87721.2029
2004-09-10 12:30:00,57.01,57.14,57.01,57.08,33763.97785256759,57.01,57.14,57.01,57.08,33763.9779
2004-09-10 13:00:00,57.06,57.34,57.01,57.32,66442.29725328412,57.06,57.34,57.01,57.32,66442.2973
2004-09-10 13:30:00,57.32,57.36,57.0,57.01,63619.58527847139,57.32,57.36,57.0,57.01,63619.5853
2004-09-10 14:00:00,57.01,57.29,56.95,57.26,72304.85289327978,57.01,57.29,56.95,57.26,72304.8529
2004-09-10 14:30:00,57.23,57.54,57.21,57.39,186841.8195635653,57.23,57.54,57.21,57.39,186841.8196
2004-09-10 15:00:00,57.39,57.43,57.19,57.28,130821.84344805124,57.39,57.43,57.19,57.28,130821.8434
2004-09-10 15:30:00,57.28,57.37,57.14,57.14,286939.5288242319,57.28,57.37,57.14,57.14,286939.5288
2004-09-13 09:30:00,57.15,57.15,56.76,56.88,280751.2756486809,57.15,57.15,56.76,56.88,280751.2756
2004-09-13 10:00:00,56.88,57.57,56.57,57.57,240256.21539463685,56.88,57.57,56.57,57.57,240256.2154
2004-09-13 10:30:00,57.54,57.89,57.46,57.67,303007.2739116274,57.54,57.89,57.46,57.67,303007.2739
2004-09-13 11:00:00,57.67,57.92,57.58,57.73,163825.8603843231,57.67,57.92,57.58,57.73,163825.8604
2004-09-13 11:30:00,57.77,57.98,57.64,57.64,137335.79415915752,57.77,57.98,57.64,57.64,137335.7942
2004-09-13 12:00:00,57.62,57.76,57.54,57.72,71870.58951253936,57.62,57.76,57.54,57.72,71870.5895
2004-09-13 12:30:00,57.72,57.95,57.59,57.79,174465.31321246337,57.72,57.95,57.59,57.79,174465.3132
2004-09-13 13:00:00,57.8,57.87,57.74,57.77,59168.385625882096,57.8,57.87,57.74,57.77,59168.3856
2004-09-13 13:30:00,57.75,57.77,57.57,57.63,90109.65150363695,57.75,57.77,57.57,57.63,90109.6515
2004-09-13 14:00:00,57.61,57.83,57.56,57.71,91955.27087178374,57.61,57.83,57.56,57.71,91955.2709
2004-09-13 14:30:00,57.71,57.71,57.53,57.56,136033.0040169363,57.71,57.71,57.53,57.56,136033.004
2004-09-13 15:00:00,57.53,57.64,57.38,57.5,137770.05753989794,57.53,57.64,57.38,57.5,137770.0575
2004-09-13 15:30:00,57.5,57.5,56.99,57.19,374226.4683530561,57.5,57.5,56.99,57.19,374226.4684
2004-09-14 09:30:00,57.05,57.43,56.91,57.27,311149.71230051026,57.05,57.43,56.91,57.27,311149.7123
2004-09-14 10:00:00,57.24,57.36,57.16,57.3,103571.81630658996,57.24,57.36,57.16,57.3,103571.8163
2004-09-14 10:30:00,57.3,57.3,56.92,57.07,147323.85191618718,57.3,57.3,56.92,57.07,147323.8519
2004-09-14 11:00:00,57.08,57.3,57.07,57.26,75778.95993920312,57.08,57.3,57.07,57.26,75778.9599
2004-09-14 11:30:00,57.26,57.31,57.22,57.28,55368.58104440344,57.26,57.31,57.22,57.28,55368.581
2004-09-14 12:00:00,57.29,57.69,57.29,57.66,121919.44414287266,57.29,57.69,57.29,57.66,121919.4441
2004-09-14 12:30:00,57.65,57.8,57.6,57.78,96406.47052437304,57.65,57.8,57.6,57.78,96406.4705
2004-09-14 13:00:00,57.78,57.89,57.53,57.58,116274.0201932472,57.78,57.89,57.53,57.58,116274.0202
2004-09-14 13:30:00,57.56,57.66,57.08,57.22,177830.85441320162,57.56,57.66,57.08,57.22,177830.8544
2004-09-14 14:00:00,57.21,57.41,57.16,57.33,103463.25046140484,57.21,57.41,57.16,57.33,103463.2505
2004-09-14 14:30:00,57.34,57.53,57.19,57.47,175659.53750949953,57.34,57.53,57.19,57.47,175659.5375
2004-09-14 15:00:00,57.47,57.57,57.31,57.55,124416.45858213009,57.47,57.57,57.31,57.55,124416.4586
2004-09-14 15:30:00,57.55,57.55,57.17,57.42,272608.8372597981,57.55,57.55,57.17,57.42,272608.8373
2004-09-15 09:30:00,57.04,57.34,56.88,57.33,255563.99956573665,57.04,57.34,56.88,57.33,255563.9996
2004-09-15 10:00:00,57.36,57.37,57.07,57.07,247638.692867224,57.36,57.37,57.07,57.07,247638.6929
2004-09-15 10:30:00,57.07,57.34,56.92,57.18,163934.42622950822,57.07,57.34,56.92,57.18,163934.4262
2004-09-15 11:00:00,57.19,57.32,57.11,57.2,146889.58853544676,57.19,57.32,57.11,57.2,146889.5885
2004-09-15 11:30:00,57.2,57.22,56.99,57.02,194984.25795244816,57.2,57.22,56.99,57.02,194984.258
2004-09-15 12:00:00,57.02,57.03,56.73,56.79,248507.21962870483,57.02,57.03,56.73,56.79,248507.2196
2004-09-15 12:30:00,56.79,56.96,56.79,56.92,98577.78742807511,56.79,56.96,56.79,56.92,98577.7874
2004-09-15 13:00:00,56.92,56.96,56.8,56.93,55585.71273477364,56.92,56.96,56.8,56.93,55585.7127
2004-09-15 13:30:00,56.92,57.11,56.88,57.11,62099.66344587993,56.92,57.11,56.88,57.11,62099.6634
2004-09-15 14:00:00,57.11,57.12,56.85,57.02,59276.9514710672,57.11,57.12,56.85,57.02,59276.9515
2004-09-15 14:30:00,56.98,57.12,56.8,56.94,103680.38215177506,56.98,57.12,56.8,56.94,103680.3822
2004-09-15 15:00:00,56.92,56.97,56.68,56.68,199544.02345022256,56.92,56.97,56.68,56.68,199544.0235
2004-09-15 15:30:00,56.68,56.79,56.35,56.56,319400.71653457824,56.68,56.79,56.35,56.56,319400.7165
2004-09-16 09:30:00,56.63,56.92,56.46,56.92,289653.67495385953,56.63,56.92,56.46,56.92,289653.675
2004-09-16 10:00:00,56.92,57.28,56.88,57.14,271523.178807947,56.92,57.28,56.88,57.14,271523.1788
2004-09-16 10:30:00,57.12,57.21,57.06,57.07,83378.56910216046,57.12,57.21,57.06,57.07,83378.5691
2004-09-16 11:00:00,57.07,57.15,57.06,57.15,78601.67191401585,57.07,57.15,57.06,57.15,78601.6719
2004-09-16 11:30:00,57.15,57.16,57.1,57.15,63293.88774291608,57.15,57.16,57.1,57.15,63293.8877
2004-09-16 12:00:00,57.14,57.14,56.8,56.88,180979.26392356964,57.14,57.14,56.8,56.88,180979.2639
2004-09-16 12:30:00,56.91,57.0,56.9,56.92,87069.80783845403,56.91,57.0,56.9,56.92,87069.8078
2004-09-16 13:00:00,56.92,56.92,56.71,56.75,127130.60471175768,56.92,56.92,56.71,56.75,127130.6047
2004-09-16 13:30:00,56.75,56.96,56.7,56.71,190207.3607643036,56.75,56.96,56.7,56.71,190207.3608
2004-09-16 14:00:00,56.71,56.79,56.69,56.75,186298.99033763976,56.71,56.79,56.69,56.75,186298.9903
2004-09-16 14:30:00,56.75,56.78,56.68,56.78,115948.3226576919,56.75,56.78,56.68,56.78,115948.3227
2004-09-16 15:00:00,56.77,56.78,56.08,56.38,438714.5803930084,56.77,56.78,56.08,56.38,438714.5804
2004-09-16 15:30:00,56.37,56.63,56.27,56.29,387905.76484637934,56.37,56.63,56.27,56.29,387905.7648
2004-09-17 09:30:00,56.64,56.73,56.56,56.64,405819.1293019216,56.64,56.73,56.56,56.64,405819.1293
2004-09-17 10:00:00,56.62,56.84,56.6,56.83,213114.75409836063,56.62,56.84,56.6,56.83,213114.7541
2004-09-17 10:30:00,56.82,57.04,56.77,56.9,204538.0523287374,56.82,57.04,56.77,56.9,204538.0523
2004-09-17 11:00:00,56.9,56.9,56.82,56.86,101834.76278362828,56.9,56.9,56.82,56.86,101834.7628
2004-09-17 11:30:00,56.86,56.91,56.62,56.72,204320.9206383672,56.86,56.91,56.62,56.72,204320.9206
2004-09-17 12:00:00,56.7,56.77,56.64,56.69,88046.90044511997,56.7,56.77,56.64,56.69,88046.9004
2004-09-17 12:30:00,56.68,56.69,56.6,56.6,75887.52578438823,56.68,56.69,56.6,56.6,75887.5258
2004-09-17 13:00:00,56.61,56.7,56.6,56.7,72847.6821192053,56.61,56.7,56.6,56.7,72847.6821
2004-09-17 13:30:00,56.7,56.77,56.6,56.69,37563.782434046254,56.7,56.77,56.6,56.69,37563.7824
2004-09-17 14:00:00,56.69,56.69,56.68,56.68,33112.58278145696,56.69,56.69,56.68,56.68,33112.5828
2004-09-17 14:30:00,56.68,57.02,56.68,56.93,90869.61241993267,56.68,57.02,56.68,56.93,90869.6124
2004-09-17 15:00:00,56.91,56.92,56.8,56.83,78493.10606883075,56.91,56.92,56.8,56.83,78493.1061
2004-09-17 15:30:00,56.83,56.89,56.65,56.85,174139.61567690806,56.83,56.89,56.65,56.85,174139.6157
2004-09-20 09:30:00,56.74,57.62,56.58,57.29,427966.561719683,56.74,57.62,56.58,57.29,427966.5617
2004-09-20 10:00:00,57.29,57.36,56.95,57.05,294104.8746064488,57.29,57.36,56.95,57.05,294104.8746
2004-09-20 10:30:00,57.1,57.26,57.0,57.02,149386.60297470418,57.1,57.26,57.0,57.02,149386.603
2004-09-20 11:00:00,57.02,57.04,56.65,56.78,155683.42199544024,57.02,57.04,56.65,56.78,155683.422
2004-09-20 11:30:00,56.8,56.8,56.57,56.6,188470.30724134188,56.8,56.8,56.57,56.6,188470.3072
2004-09-20 12:00:00,56.59,56.59,56.21,56.45,154272.06600803387,56.59,56.59,56.21,56.45,154272.066
2004-09-20 12:30:00,56.43,56.57,56.38,56.45,60362.60992291825,56.43,56.57,56.38,56.45,60362.6099
2004-09-20 13:00:00,56.45,56.48,56.03,56.27,85441.32016067745,56.45,56.48,56.03,56.27,85441.3202
2004-09-20 13:30:00,56.27,56.55,56.02,56.28,153620.67093692324,56.27,56.55,56.02,56.28,153620.6709
2004-09-20 14:00:00,56.29,56.51,56.05,56.19,448811.2039952231,56.29,56.51,56.05,56.19,448811.204
2004-09-20 14:30:00,56.24,56.61,56.23,56.47,302030.18130496144,56.24,56.61,56.23,56.47,302030.1813
2004-09-20 15:00:00,56.47,56.88,56.41,56.8,181630.65899468027,56.47,56.88,56.41,56.8,181630.659
2004-09-20 15:30:00,56.8,56.8,56.51,56.69,233199.43545760505,56.8,56.8,56.51,56.69,233199.4355
2004-09-21 09:30:00,56.76,56.77,56.29,56.59,391162.7402019325,56.76,56.77,56.29,56.59,391162.7402
2004-09-21 10:00:00,56.55,56.57,56.22,56.43,281945.4999457171,56.55,56.57,56.22,56.43,281945.4999
2004-09-21 10:30:00,56.43,56.43,55.91,56.03,209097.81782651172,56.43,56.43,55.91,56.03,209097.8178
2004-09-21 11:00:00,56.07,56.34,56.04,56.17,191184.4533709695,56.07,56.34,56.04,56.17,191184.4534
2004-09-21 11:30:00,56.19,56.41,56.13,56.33,225816.9579850179,56.19,56.41,56.13,56.33,225816.958
2004-09-21 12:00:00,56.33,56.34,56.27,56.33,62208.22929106504,56.33,56.34,56.27,56.33,62208.2293
2004-09-21 12:30:00,56.33,56.37,56.31,56.33,81315.81804364348,56.33,56.37,56.31,56.33,81315.818
2004-09-21 13:00:00,56.32,56.34,56.21,56.23,221800.02171316903,56.32,56.34,56.21,56.23,221800.0217
2004-09-21 13:30:00,56.23,56.3,56.14,56.3,139507.11106285962,56.23,56.3,56.14,56.3,139507.1111
2004-09-21 14:00:00,56.26,56.43,56.1,56.21,226034.08967538807,56.26,56.43,56.1,56.21,226034.0897
2004-09-21 14:30:00,56.18,56.88,56.09,56.76,362175.6595375095,56.18,56.88,56.09,56.76,362175.6595
2004-09-21 15:00:00,56.75,56.89,56.68,56.79,285853.8703723809,56.75,56.89,56.68,56.79,285853.8704
2004-09-21 15:30:00,56.8,56.87,56.48,56.7,447725.5455433721,56.8,56.87,56.48,56.7,447725.5455
2004-09-22 09:30:00,56.28,56.31,55.57,55.81,496580.1758766693,56.28,56.31,55.57,55.81,496580.1759
2004-09-22 10:00:00,55.82,55.84,55.33,55.69,450222.5599826295,55.82,55.84,55.33,55.69,450222.56
2004-09-22 10:30:00,55.66,55.9,55.34,55.36,285745.3045271957,55.66,55.9,55.34,55.36,285745.3045
2004-09-22 11:00:00,55.35,55.64,55.21,55.51,359787.2109434372,55.35,55.64,55.21,55.51,359787.2109
2004-09-22 11:30:00,55.51,55.54,55.31,55.33,164260.12376506353,55.51,55.54,55.31,55.33,164260.1238
2004-09-22 12:00:00,55.33,55.48,55.31,55.45,75236.13071327761,55.33,55.48,55.31,55.45,75236.1307
2004-09-22 12:30:00,55.45,55.66,55.45,55.61,116708.28357398765,55.45,55.66,55.45,55.61,116708.2836
2004-09-22 13:00:00,55.62,55.74,55.61,55.72,39192.27011182282,55.62,55.74,55.61,55.72,39192.2701
2004-09-22 13:30:00,55.72,55.73,55.35,55.36,87395.50537400934,55.72,55.73,55.35,55.36,87395.5054
2004-09-22 14:00:00,55.35,55.36,55.03,55.16,222994.2460102052,55.35,55.36,55.03,55.16,222994.246
2004-09-22 14:30:00,55.2,55.36,55.19,55.24,225599.8262946477,55.2,55.36,55.19,55.24,225599.8263
2004-09-22 15:00:00,55.27,55.41,54.92,55.09,246987.29779611336,55.27,55.41,54.92,55.09,246987.2978
2004-09-22 15:30:00,55.1,55.23,54.96,55.02,366192.5958093584,55.1,55.23,54.96,55.02,366192.5958
2004-09-23 09:30:00,55.0,55.43,55.0,55.3,223862.772771686,55.0,55.43,55.0,55.3,223862.7728
2004-09-23 10:00:00,55.3,55.51,54.98,55.41,310172.61969384435,55.3,55.51,54.98,55.41,310172.6197
2004-09-23 10:30:00,55.42,55.43,54.93,55.4,188144.60970578657,55.42,55.43,54.93,55.4,188144.6097
2004-09-23 11:00:00,55.38,55.42,55.11,55.11,92823.79763326458,55.38,55.42,55.11,55.11,92823.7976
2004-09-23 11:30:00,55.11,55.2,54.88,54.99,107805.88426880904,55.11,55.2,54.88,54.99,107805.8843
2004-09-23 12:00:00,54.97,55.08,54.81,54.88,94886.54869178156,54.97,55.08,54.81,54.88,94886.5487
2004-09-23 12:30:00,54.99,54.99,54.46,54.6,330582.998588644,54.99,54.99,54.46,54.6,330582.9986
2004-09-23 13:00:00,54.48,54.99,54.48,54.8,198132.6674628162,54.48,54.99,54.48,54.8,198132.6675
2004-09-23 13:30:00,54.8,54.89,54.65,54.69,141786.99381174683,54.8,54.89,54.65,54.69,141786.9938
2004-09-23 14:00:00,54.68,54.94,54.68,54.94,241667.5713820432,54.68,54.94,54.68,54.94,241667.5714
2004-09-23 14:30:00,54.93,55.02,54.76,54.84,202041.03788948,54.93,55.02,54.76,54.84,202041.0379
2004-09-23 15:00:00,54.82,55.07,54.81,54.99,142004.12550211704,54.82,55.07,54.81,54.99,142004.1255
2004-09-23 15:30:00,54.99,55.01,54.63,54.75,309412.6587775486,54.99,55.01,54.63,54.75,309412.6588
2004-09-24 09:30:00,54.53,55.01,54.43,54.9,560525.4586906959,54.53,55.01,54.43,54.9,560525.4587
2004-09-24 10:00:00,54.93,55.0,54.78,54.97,188904.5706220823,54.93,55.0,54.78,54.97,188904.5706
2004-09-24 10:30:00,54.96,55.47,54.88,55.46,134295.9504939746,54.96,55.47,54.88,55.46,134295.9505
2004-09-24 11:00:00,55.46,55.73,55.44,55.68,165345.78221691455,55.46,55.73,55.44,55.68,165345.7822
2004-09-24 11:30:00,55.68,55.73,55.45,55.47,108565.84518510476,55.68,55.73,55.45,55.47,108565.8452
2004-09-24 12:00:00,55.47,55.47,55.01,55.29,144718.27163174466,55.47,55.47,55.01,55.29,144718.2716
2004-09-24 12:30:00,55.31,55.39,55.13,55.16,111279.99131473238,55.31,55.39,55.13,55.16,111279.9913
2004-09-24 13:00:00,55.16,55.36,55.13,55.29,168277.0600369124,55.16,55.36,55.13,55.29,168277.06
2004-09-24 13:30:00,55.29,55.63,55.27,55.6,98686.35327326025,55.29,55.63,55.27,55.6,98686.3533
2004-09-24 14:00:00,55.59,55.63,55.27,55.38,113559.8740636196,55.59,55.63,55.27,55.38,113559.8741
2004-09-24 14:30:00,55.35,55.38,55.15,55.16,83921.39832808598,55.35,55.38,55.15,55.16,83921.3983
2004-09-24 15:00:00,55.16,55.27,55.02,55.11,78493.10606883075,55.16,55.27,55.02,55.11,78493.1061
2004-09-24 15:30:00,55.13,55.73,54.94,54.98,211811.9639561394,55.13,55.73,54.94,54.98,211811.964
2004-09-27 09:30:00,54.94,54.96,54.28,54.46,298013.2450331126,54.94,54.96,54.28,54.46,298013.245
2004-09-27 10:00:00,54.46,54.81,54.44,54.67,160677.45087395507,54.46,54.81,54.44,54.67,160677.4509
2004-09-27 10:30:00,54.64,54.81,54.61,54.71,237976.33264574964,54.64,54.81,54.61,54.71,237976.3326
2004-09-27 11:00:00,54.71,54.86,54.69,54.85,126804.90717620237,54.71,54.86,54.69,54.85,126804.9072
2004-09-27 11:30:00,54.85,54.97,54.81,54.9,146889.58853544676,54.85,54.97,54.81,54.9,146889.5885
2004-09-27 12:00:00,54.9,55.27,54.87,55.12,158723.26566062318,54.9,55.27,54.87,55.12,158723.2657
2004-09-27 12:30:00,55.13,55.28,55.09,55.26,164477.25545543374,55.13,55.28,55.09,55.26,164477.2555
2004-09-27 13:00:00,55.26,55.26,55.06,55.17,72521.98458364999,55.26,55.26,55.06,55.17,72521.9846
2004-09-27 13:30:00,55.17,55.18,55.04,55.08,44620.562371078064,55.17,55.18,55.04,55.08,44620.5624
2004-09-27 14:00:00,55.1,55.22,54.8,54.84,133535.98957767888,55.1,55.22,54.8,54.84,133535.9896
2004-09-27 14:30:00,54.85,54.95,54.8,54.94,91955.27087178374,54.85,54.95,54.8,54.94,91955.2709
2004-09-27 15:00:00,54.94,55.06,54.81,54.92,262837.9111931386,54.94,55.06,54.81,54.92,262837.9112
2004-09-27 15:30:00,54.91,54.96,54.58,54.61,271306.0471175768,54.91,54.96,54.58,54.61,271306.0471
2004-09-28 09:30:00,54.72,55.16,54.6,55.02,204538.0523287374,54.72,55.16,54.6,55.02,204538.0523
2004-09-28 10:00:00,55.02,55.14,54.8,54.88,201823.90619910977,55.02,55.14,54.8,54.88,201823.9062
2004-09-28 10:30:00,54.9,54.95,54.47,54.47,294430.5721420041,54.9,54.95,54.47,54.47,294430.5721
2004-09-28 11:00:00,54.46,54.7,54.44,54.66,218543.0463576159,54.46,54.7,54.44,54.66,218543.0464
2004-09-28 11:30:00,54.62,54.67,54.4,54.63,116599.71772880253,54.62,54.67,54.4,54.63,116599.7177
2004-09-28 12:00:00,54.66,54.9,54.58,54.87,60579.74161328846,54.66,54.9,54.58,54.87,60579.7416
2004-09-28 12:30:00,54.84,54.84,54.69,54.77,67636.52155032028,54.84,54.84,54.69,54.77,67636.5216
2004-09-28 13:00:00,54.79,54.83,54.66,54.68,49831.72293996309,54.79,54.83,54.66,54.68,49831.7229
2004-09-28 13:30:00,54.67,54.79,54.57,54.71,71002.06275105852,54.67,54.79,54.57,54.71,71002.0628
2004-09-28 14:00:00,54.71,54.79,54.53,54.74,154814.8952339594,54.71,54.79,54.53,54.74,154814.8952
2004-09-28 14:30:00,54.75,55.01,54.75,54.99,120833.7856910216,54.75,55.01,54.75,54.99,120833.7857
2004-09-28 15:00:00,54.98,55.49,54.95,55.45,342633.80740419065,54.98,55.49,54.95,55.45,342633.8074
2004-09-28 15:30:00,55.47,55.61,55.27,55.27,307024.2101834763,55.47,55.61,55.27,55.27,307024.2102
2004-09-29 09:30:00,55.27,55.68,55.13,55.62,215177.50515687765,55.27,55.68,55.13,55.62,215177.5052
2004-09-29 10:00:00,55.62,55.62,55.16,55.25,278797.09043534903,55.62,55.62,55.16,55.25,278797.0904
2004-09-29 10:30:00,55.25,56.06,55.25,55.97,259363.8041472153,55.25,56.06,55.25,55.97,259363.8041
2004-09-29 11:00:00,55.96,56.12,55.84,55.89,101943.32862881338,55.96,56.12,55.84,55.89,101943.3286
2004-09-29 11:30:00,55.89,55.89,55.54,55.58,101074.80186733254,55.89,55.89,55.54,55.58,101074.8019
2004-09-29 12:00:00,55.56,55.59,55.39,55.48,99229.18249918576,55.56,55.59,55.39,55.48,99229.1825
2004-09-29 12:30:00,55.48,55.57,55.45,55.47,92715.23178807949,55.48,55.57,55.45,55.47,92715.2318
2004-09-29 13:00:00,55.45,55.47,55.15,55.21,97926.3923569645,55.45,55.47,55.15,55.21,97926.3924
2004-09-29 13:30:00,55.18,55.51,55.17,55.42,86526.9786125285,55.18,55.51,55.17,55.42,86526.9786
2004-09-29 14:00:00,55.42,55.5,55.29,55.31,66876.56063402454,55.42,55.5,55.29,55.31,66876.5606
2004-09-29 14:30:00,55.33,55.48,55.27,55.47,95646.50960807732,55.33,55.48,55.27,55.47,95646.5096
2004-09-29 15:00:00,55.46,55.64,55.44,55.5,100857.67017696232,55.46,55.64,55.44,55.5,100857.6702
2004-09-29 15:30:00,55.51,55.91,55.39,55.87,347844.9679730757,55.51,55.91,55.39,55.87,347844.968
2004-09-30 09:30:00,55.63,55.89,55.16,55.75,372055.1514493541,55.63,55.89,55.16,55.75,372055.1514
2004-09-30 10:00:00,55.7,55.88,55.47,55.52,180762.13223319943,55.7,55.88,55.47,55.52,180762.1322
2004-09-30 10:30:00,55.52,55.62,55.35,55.51,134078.8188036044,55.52,55.62,55.35,55.51,134078.8188
2004-09-30 11:00:00,55.51,55.79,55.37,55.72,270980.34958202153,55.51,55.79,55.37,55.72,270980.3496
2004-09-30 11:30:00,55.71,55.72,55.49,55.58,141895.55965693193,55.71,55.72,55.49,55.58,141895.5597
2004-09-30 12:00:00,55.58,55.88,55.57,55.61,100423.40679622193,55.58,55.88,55.57,55.61,100423.4068
2004-09-30 12:30:00,55.61,55.82,55.59,55.66,95537.9437628922,55.61,55.82,55.59,55.66,95537.9438
2004-09-30 13:00:00,55.66,55.96,55.63,55.96,75670.39409401802,55.66,55.96,55.63,55.96,75670.3941
2004-09-30 13:30:00,55.96,56.19,55.86,56.14,162197.37270654654,55.96,56.19,55.86,56.14,162197.3727
2004-09-30 14:00:00,56.14,56.17,56.06,56.09,132667.46281619804,56.14,56.17,56.06,56.09,132667.4628
2004-09-30 14:30:00,56.09,56.33,56.02,56.33,198024.1016176311,56.09,56.33,56.02,56.33,198024.1016
2004-09-30 15:00:00,56.33,56.39,56.09,56.13,215286.0710020628,56.33,56.39,56.09,56.13,215286.071
2004-09-30 15:30:00,56.12,56.65,55.99,56.3,573227.6625773532,56.12,56.65,55.99,56.3,573227.6626
2004-10-01 09:30:00,55.98,56.76,55.92,56.68,311366.8439908805,55.98,56.76,55.92,56.68,311366.844
2004-10-01 10:00:00,56.7,56.98,56.68,56.8,248181.5220931495,56.7,56.98,56.68,56.8,248181.5221
2004-10-01 10:30:00,56.8,57.1,56.66,57.1,186841.8195635653,56.8,57.1,56.66,57.1,186841.8196
2004-10-01 11:00:00,57.1,57.21,56.87,56.92,181739.22483986532,57.1,57.21,56.87,56.92,181739.2248
2004-10-01 11:30:00,56.92,57.06,56.91,56.96,126587.77548583216,56.92,57.06,56.91,56.96,126587.7755
2004-10-01 12:00:00,56.96,57.02,56.92,56.97,92498.10009770926,56.96,57.02,56.92,56.97,92498.1001
2004-10-01 12:30:00,56.95,57.0,56.77,56.83,83921.39832808598,56.95,57.0,56.77,56.83,83921.3983
2004-10-01 13:00:00,56.83,56.93,56.74,56.83,142764.08641841277,56.83,56.93,56.74,56.83,142764.0864
2004-10-01 13:30:00,56.83,56.83,56.65,56.67,186190.42449245468,56.83,56.83,56.65,56.67,186190.4245
2004-10-01 14:00:00,56.67,56.69,56.41,56.69,150689.3931169254,56.67,56.69,56.41,56.69,150689.3931
2004-10-01 14:30:00,56.69,57.0,56.61,56.91,239279.1227879709,56.69,57.0,56.61,56.91,239279.1228
2004-10-01 15:00:00,56.92,57.26,56.92,57.11,399088.04690044513,56.92,57.26,56.92,57.11,399088.0469
2004-10-01 15:30:00,57.26,57.91,57.26,57.88,709369.2324394746,57.26,57.91,57.26,57.88,709369.2324
2004-10-04 09:30:00,57.59,58.12,57.06,57.9,483009.4452285312,57.59,58.12,57.06,57.9,483009.4452
2004-10-04 10:00:00,57.94,58.0,57.41,57.44,246444.46857018783,57.94,58.0,57.41,57.44,246444.4686
2004-10-04 10:30:00,57.44,57.83,57.42,57.76,128759.09238953426,57.44,57.83,57.42,57.76,128759.0924
2004-10-04 11:00:00,57.77,58.03,57.74,57.95,125176.4194984258,57.77,58.03,57.74,57.95,125176.4195
2004-10-04 11:30:00,57.95,57.96,57.57,57.72,129953.3166865704,57.95,57.96,57.57,57.72,129953.3167
2004-10-04 12:00:00,57.72,57.96,57.58,57.65,113342.74237324938,57.72,57.96,57.58,57.65,113342.7424
2004-10-04 12:30:00,57.66,57.7,57.55,57.62,124742.1561176854,57.66,57.7,57.55,57.62,124742.1561
2004-10-04 13:00:00,57.61,57.61,57.47,57.56,99446.31418955595,57.61,57.61,57.47,57.56,99446.3142
2004-10-04 13:30:00,57.55,57.63,57.52,57.61,74367.60395179677,57.55,57.63,57.52,57.61,74367.604
2004-10-04 14:00:00,57.6,57.85,57.6,57.8,178699.38117468246,57.6,57.85,57.6,57.8,178699.3812
2004-10-04 14:30:00,57.79,57.8,57.53,57.57,166540.0065139507,57.79,57.8,57.53,57.57,166540.0065
2004-10-04 15:00:00,57.6,57.8,57.52,57.8,202909.5646509608,57.6,57.8,57.52,57.8,202909.5647
2004-10-04 15:30:00,57.8,57.8,57.42,57.55,339376.8320486375,57.8,57.8,57.42,57.55,339376.832
2004-10-05 09:30:00,56.93,57.5,56.92,57.38,382151.7750515688,56.93,57.5,56.92,57.38,382151.7751
2004-10-05 10:00:00,57.38,57.73,57.2,57.72,267614.80838128325,57.38,57.73,57.2,57.72,267614.8084
2004-10-05 10:30:00,57.72,57.72,57.28,57.43,254261.20942351536,57.72,57.72,57.28,57.43,254261.2094
2004-10-05 11:00:00,57.43,57.47,57.21,57.28,166105.7431332103,57.43,57.47,57.21,57.28,166105.7431
2004-10-05 11:30:00,57.28,57.4,57.18,57.2,159048.9631961785,57.28,57.4,57.18,57.2,159048.9632
2004-10-05 12:00:00,57.18,57.2,56.97,57.01,258061.01400499404,57.18,57.2,56.97,57.01,258061.014
2004-10-05 12:30:00,57.01,57.34,57.01,57.29,136141.5698621214,57.01,57.34,57.01,57.29,136141.5699
2004-10-05 13:00:00,57.32,57.36,57.27,57.31,90435.34903919228,57.32,57.36,57.27,57.31,90435.349
2004-10-05 13:30:00,57.33,57.43,57.25,57.27,107914.45011399414,57.33,57.43,57.25,57.27,107914.4501
2004-10-05 14:00:00,57.27,57.28,56.9,56.95,175008.1424383889,57.27,57.28,56.9,56.95,175008.1424
2004-10-05 14:30:00,56.96,57.18,56.95,57.15,83487.13494734556,56.96,57.18,56.95,57.15,83487.1349
2004-10-05 15:00:00,57.16,57.18,56.79,56.95,209857.7787428075,57.16,57.18,56.79,56.95,209857.7787
2004-10-05 15:30:00,56.95,57.26,56.84,56.97,283791.11931386386,56.95,57.26,56.84,56.97,283791.1193
2004-10-06 09:30:00,56.87,57.2,56.87,56.95,260232.3309086961,56.87,57.2,56.87,56.95,260232.3309
2004-10-06 10:00:00,56.95,57.06,56.71,57.02,213223.31994354576,56.95,57.06,56.71,57.02,213223.3199
2004-10-06 10:30:00,57.02,57.11,56.81,56.95,314406.6876560634,57.02,57.11,56.81,56.95,314406.6877
2004-10-06 11:00:00,56.93,56.99,56.6,56.95,127239.1705569428,56.93,56.99,56.6,56.95,127239.1706
2004-10-06 11:30:00,56.97,57.19,56.95,57.15,204863.7498642927,56.97,57.19,56.95,57.15,204863.7499
2004-10-06 12:00:00,57.16,57.27,56.97,57.22,178373.68363912715,57.16,57.27,56.97,57.22,178373.6836
2004-10-06 12:30:00,57.22,57.24,57.15,57.18,73716.20888068614,57.22,57.24,57.15,57.18,73716.2089
2004-10-06 13:00:00,57.18,57.24,56.8,56.82,97926.3923569645,57.18,57.24,56.8,56.82,97926.3924
2004-10-06 13:30:00,56.81,56.88,56.74,56.84,106068.83074584736,56.81,56.88,56.74,56.84,106068.8307
2004-10-06 14:00:00,56.85,56.88,56.64,56.74,97492.12897622408,56.85,56.88,56.64,56.74,97492.129
2004-10-06 14:30:00,56.73,56.78,56.61,56.68,177505.1568776463,56.73,56.78,56.61,56.68,177505.1569
2004-10-06 15:00:00,56.68,56.89,56.68,56.89,264140.7013353599,56.68,56.89,56.68,56.89,264140.7013
2004-10-06 15:30:00,56.88,57.37,56.76,57.37,399088.04690044513,56.88,57.37,56.76,57.37,399088.0469
2004-10-07 09:30:00,56.91,57.0,56.42,56.69,557051.3516447726,56.91,57.0,56.42,56.69,557051.3516
2004-10-07 10:00:00,56.66,56.78,56.44,56.62,196612.7456302248,56.66,56.78,56.44,56.62,196612.7456
2004-10-07 10:30:00,56.59,56.71,56.45,56.65,147866.6811421127,56.59,56.71,56.45,56.65,147866.6811
2004-10-07 11:00:00,56.6,56.6,56.12,56.22,238193.46433611985,56.6,56.6,56.12,56.22,238193.4643
2004-10-07 11:30:00,56.21,56.23,56.03,56.07,239061.9910976007,56.21,56.23,56.03,56.07,239061.9911
2004-10-07 12:00:00,56.08,56.1,55.75,55.9,471392.89979372494,56.08,56.1,55.75,55.9,471392.8998
2004-10-07 12:30:00,55.9,55.94,55.81,55.93,245684.5076538921,55.9,55.94,55.81,55.93,245684.5077
2004-10-07 13:00:00,55.93,56.09,55.81,55.81,109868.63532732605,55.93,56.09,55.81,55.81,109868.6353
2004-10-07 13:30:00,55.86,55.91,55.83,55.89,109542.93779177072,55.86,55.91,55.83,55.89,109542.9378
2004-10-07 14:00:00,55.9,55.93,55.82,55.85,107480.18673325372,55.9,55.93,55.82,55.85,107480.1867
2004-10-07 14:30:00,55.85,55.88,55.74,55.85,104440.34306807078,55.85,55.88,55.74,55.85,104440.3431
2004-10-07 15:00:00,55.85,55.88,55.49,55.49,168928.45510802302,55.85,55.88,55.49,55.49,168928.4551
2004-10-07 15:30:00,55.51,55.73,55.23,55.4,507871.0237759201,55.51,55.73,55.23,55.4,507871.0238
2004-10-08 09:30:00,54.05,54.93,53.88,54.36,1206600.8033872545,54.05,54.93,53.88,54.36,1206600.8034
2004-10-08 10:00:00,54.34,54.37,53.9,54.06,588644.012593638,54.34,54.37,53.9,54.06,588644.0126
2004-10-08 10:30:00,54.06,54.11,53.35,54.05,725111.2799913147,54.06,54.11,53.35,54.05,725111.28
2004-10-08 11:00:00,54.05,54.06,53.15,53.51,568342.1995440235,54.05,54.06,53.15,53.51,568342.1995
2004-10-08 11:30:00,53.51,53.88,53.38,53.85,625230.7024210184,53.51,53.88,53.38,53.85,625230.7024
2004-10-08 12:00:00,53.88,53.98,53.64,53.71,334165.67147975246,53.88,53.98,53.64,53.71,334165.6715
2004-10-08 12:30:00,53.73,54.18,53.69,54.16,371838.0197589839,53.73,54.18,53.69,54.16,371838.0198
2004-10-08 13:00:00,54.16,54.25,54.06,54.21,288133.75312126806,54.16,54.25,54.06,54.21,288133.7531
2004-10-08 13:30:00,54.2,54.22,54.06,54.13,241124.7421561177,54.2,54.22,54.06,54.13,241124.7422
2004-10-08 14:00:00,54.13,54.34,54.11,54.11,280751.2756486809,54.13,54.34,54.11,54.11,280751.2756
2004-10-08 14:30:00,54.11,54.34,54.05,54.13,311692.5415264358,54.11,54.34,54.05,54.13,311692.5415
2004-10-08 15:00:00,54.14,54.36,54.11,54.28,421452.6110085767,54.14,54.36,54.11,54.28,421452.611
2004-10-08 15:30:00,54.27,54.38,54.11,54.28,784279.6656171968,54.27,54.38,54.11,54.28,784279.6656
2004-10-11 09:30:00,55.28,55.73,55.17,55.59,866789.7079578765,55.28,55.73,55.17,55.59,866789.708
2004-10-11 10:00:00,55.62,55.83,55.45,55.8,254369.77526870047,55.62,55.83,55.45,55.8,254369.7753
2004-10-11 10:30:00,55.78,56.0,55.68,55.91,239821.95201389643,55.78,56.0,55.68,55.91,239821.952
2004-10-11 11:00:00,55.9,55.91,55.5,55.72,165562.91390728476,55.9,55.91,55.5,55.72,165562.9139
2004-10-11 11:30:00,55.73,55.73,55.36,55.51,279014.22212571924,55.73,55.73,55.36,55.51,279014.2221
2004-10-11 12:00:00,55.5,55.61,55.39,55.5,267071.9791553577,55.5,55.61,55.39,55.5,267071.9792
2004-10-11 12:30:00,55.51,55.59,55.24,55.32,209966.3445879926,55.51,55.59,55.24,55.32,209966.3446
2004-10-11 13:00:00,55.33,55.33,54.93,55.13,206383.67169688412,55.33,55.33,54.93,55.13,206383.6717
2004-10-11 13:30:00,55.12,55.28,55.03,55.28,67745.08739550538,55.12,55.28,55.03,55.28,67745.0874
2004-10-11 14:00:00,55.28,55.35,55.09,55.1,139615.67690804473,55.28,55.35,55.09,55.1,139615.6769
2004-10-11 14:30:00,55.13,55.28,55.04,55.19,177179.459342091,55.13,55.28,55.04,55.19,177179.4593
2004-10-11 15:00:00,55.18,55.31,55.06,55.11,227445.4456627945,55.18,55.31,55.06,55.11,227445.4457
2004-10-11 15:30:00,55.16,55.6,55.1,55.54,491694.7128433395,55.16,55.6,55.1,55.54,491694.7128
2004-10-12 09:30:00,55.04,55.57,54.68,54.87,240473.34708500703,55.04,55.57,54.68,54.87,240473.3471
2004-10-12 10:00:00,54.87,54.95,54.56,54.82,163174.46531321248,54.87,54.95,54.56,54.82,163174.4653
2004-10-12 10:30:00,54.86,55.01,54.79,54.84,228856.80165020085,54.86,55.01,54.79,54.84,228856.8017
2004-10-12 11:00:00,54.85,55.1,54.77,55.03,254369.77526870047,54.85,55.1,54.77,55.03,254369.7753
2004-10-12 11:30:00,55.04,55.29,55.03,55.29,266854.84746498754,55.04,55.29,55.03,55.29,266854.8475
2004-10-12 12:00:00,55.27,55.29,55.15,55.16,107154.4891976984,55.27,55.29,55.15,55.16,107154.4892
2004-10-12 12:30:00,55.17,55.23,55.11,55.19,129844.7508413853,55.17,55.23,55.11,55.19,129844.7508
2004-10-12 13:00:00,55.19,55.21,54.92,54.94,98903.48496363044,55.19,55.21,54.92,54.94,98903.485
2004-10-12 13:30:00,54.95,54.95,54.8,54.94,164151.55791987845,54.95,54.95,54.8,54.94,164151.5579
2004-10-12 14:00:00,54.94,55.09,54.8,55.07,124090.76104657476,54.94,55.09,54.8,55.07,124090.761
2004-10-12 14:30:00,55.05,55.2,55.0,55.2,148083.81283248292,55.05,55.2,55.0,55.2,148083.8128
2004-10-12 15:00:00,55.2,55.25,55.08,55.22,125176.4194984258,55.2,55.25,55.08,55.22,125176.4195
2004-10-12 15:30:00,55.22,55.27,54.93,55.1,260232.3309086961,55.22,55.27,54.93,55.1,260232.3309
2004-10-13 09:30:00,55.25,55.31,54.62,54.97,457930.7349907719,55.25,55.31,54.62,54.97,457930.735
2004-10-13 10:00:00,54.96,54.97,54.6,54.64,169796.98186950386,54.96,54.97,54.6,54.64,169796.9819
2004-10-13 10:30:00,54.63,54.63,54.16,54.18,266420.5840842471,54.63,54.63,54.16,54.18,266420.5841
2004-10-13 11:00:00,54.18,54.21,53.65,54.07,346759.30952122464,54.18,54.21,53.65,54.07,346759.3095
2004-10-13 11:30:00,54.12,54.28,54.04,54.23,352730.4310064054,54.12,54.28,54.04,54.23,352730.431
2004-10-13 12:00:00,54.23,54.23,54.07,54.14,130713.27760286616,54.23,54.23,54.07,54.14,130713.2776
2004-10-13 12:30:00,54.15,54.16,53.82,53.9,121919.44414287266,54.15,54.16,53.82,53.9,121919.4441
2004-10-13 13:00:00,53.9,53.96,53.42,53.43,177179.459342091,53.9,53.96,53.42,53.43,177179.4593
2004-10-13 13:30:00,53.42,53.46,53.09,53.33,459884.9202041038,53.42,53.46,53.09,53.33,459884.9202
2004-10-13 14:00:00,53.33,53.49,53.26,53.44,183150.5808272717,53.33,53.49,53.26,53.44,183150.5808
2004-10-13 14:30:00,53.44,53.65,53.42,53.5,194332.86288133755,53.44,53.65,53.42,53.5,194332.8629
2004-10-13 15:00:00,53.5,53.56,53.26,53.29,202800.9988057757,53.5,53.56,53.26,53.29,202800.9988
2004-10-13 15:30:00,53.29,53.52,53.24,53.29,418955.5965693193,53.29,53.52,53.24,53.29,418955.5966
2004-10-14 09:30:00,53.25,54.11,53.22,53.71,337205.5151449354,53.25,54.11,53.22,53.71,337205.5151
2004-10-14 10:00:00,53.73,53.75,53.49,53.6,397242.4275322984,53.73,53.75,53.49,53.6,397242.4275
2004-10-14 10:30:00,53.64,53.7,53.19,53.19,261969.38443165785,53.64,53.7,53.19,53.19,261969.3844
2004-10-14 11:00:00,53.21,53.24,52.95,53.06,268917.5985235045,53.21,53.24,52.95,53.06,268917.5985
2004-10-14 11:30:00,53.06,53.09,52.4,52.59,399956.573661926,53.06,53.09,52.4,52.59,399956.5737
2004-10-14 12:00:00,52.59,52.7,52.48,52.49,359461.5134078819,52.59,52.7,52.48,52.49,359461.5134
2004-10-14 12:30:00,52.49,52.59,52.22,52.22,300944.52285311045,52.49,52.59,52.22,52.22,300944.5229
2004-10-14 13:00:00,52.23,52.33,52.03,52.32,560308.3270003257,52.23,52.33,52.03,52.32,560308.327
2004-10-14 13:30:00,52.32,52.45,52.17,52.27,435891.8684181956,52.32,52.45,52.17,52.27,435891.8684
2004-10-14 14:00:00,52.28,52.39,52.08,52.31,514059.2769514711,52.28,52.39,52.08,52.31,514059.277
2004-10-14 14:30:00,52.33,53.21,52.12,52.12,281076.97318423627,52.33,53.21,52.12,52.12,281076.9732
2004-10-14 15:00:00,52.13,52.24,51.98,52.0,663771.5774617306,52.13,52.24,51.98,52.0,663771.5775
2004-10-14 15:30:00,51.99,52.48,51.96,52.38,763760.720877212,51.99,52.48,51.96,52.38,763760.7209
2004-10-15 09:30:00,52.55,52.73,52.18,52.3,603843.2309195527,52.55,52.73,52.18,52.3,603843.2309
2004-10-15 10:00:00,52.3,52.36,52.25,52.32,309955.48800347414,52.3,52.36,52.25,52.32,309955.488
2004-10-15 10:30:00,52.32,52.34,52.04,52.23,218977.3097383564,52.32,52.34,52.04,52.23,218977.3097
2004-10-15 11:00:00,52.23,52.4,52.21,52.36,254804.0386494409,52.23,52.4,52.21,52.36,254804.0386
2004-10-15 11:30:00,52.36,52.58,52.32,52.55,329388.7742916079,52.36,52.58,52.32,52.55,329388.7743
2004-10-15 12:00:00,52.55,53.09,52.33,52.92,403322.1148626642,52.55,53.09,52.33,52.92,403322.1149
2004-10-15 12:30:00,52.92,53.38,52.92,53.1,291282.1626316361,52.92,53.38,52.92,53.1,291282.1626
2004-10-15 13:00:00,53.1,53.41,53.02,53.39,201823.90619910977,53.1,53.41,53.02,53.39,201823.9062
2004-10-15 13:30:00,53.41,53.64,53.33,53.36,313212.4633590273,53.41,53.64,53.33,53.36,313212.4634
2004-10-15 14:00:00,53.36,53.48,53.29,53.31,217565.95375095,53.36,53.48,53.29,53.31,217565.9538
2004-10-15 14:30:00,53.33,53.42,53.18,53.33,174682.44490283358,53.33,53.42,53.18,53.33,174682.4449
2004-10-15 15:00:00,53.33,53.5,53.12,53.48,233850.83052871568,53.33,53.5,53.12,53.48,233850.8305
2004-10-15 15:30:00,53.5,53.57,53.35,53.49,427315.1666485724,53.5,53.57,53.35,53.49,427315.1666
2004-10-18 09:30:00,53.38,53.4,53.04,53.27,390945.6085115623,53.38,53.4,53.04,53.27,390945.6085
2004-10-18 10:00:00,53.27,53.59,53.27,53.42,341439.5831071545,53.27,53.59,53.27,53.42,341439.5831
2004-10-18 10:30:00,53.42,53.64,52.83,52.94,317663.66301161656,53.42,53.64,52.83,52.94,317663.663
2004-10-18 11:00:00,52.94,52.96,52.69,52.85,177288.0251872761,52.94,52.96,52.69,52.85,177288.0252
2004-10-18 11:30:00,52.84,53.24,52.84,53.15,118879.60047768972,52.84,53.24,52.84,53.15,118879.6005
2004-10-18 12:00:00,53.14,53.56,53.1,53.52,259038.10661166,53.14,53.56,53.1,53.52,259038.1066
2004-10-18 12:30:00,53.5,53.64,52.98,53.28,171208.33785691022,53.5,53.64,52.98,53.28,171208.3379
2004-10-18 13:00:00,53.28,53.32,52.87,53.1,220388.6657257627,53.28,53.32,52.87,53.1,220388.6657
2004-10-18 13:30:00,53.1,53.2,52.93,53.09,163500.1628487678,53.1,53.2,52.93,53.09,163500.1628
2004-10-18 14:00:00,53.09,53.11,52.83,52.92,104006.07968733036,53.09,53.11,52.83,52.92,104006.0797
2004-10-18 14:30:00,52.92,53.19,52.69,53.19,204212.35479318208,52.92,53.19,52.69,53.19,204212.3548
2004-10-18 15:00:00,53.19,53.31,52.98,53.28,211160.5688850288,53.19,53.31,52.98,53.28,211160.5689
2004-10-18 15:30:00,53.29,53.43,53.04,53.38,285093.9094560851,53.29,53.43,53.04,53.38,285093.9095
2004-10-19 09:30:00,53.29,53.41,53.02,53.06,229182.49918575617,53.29,53.41,53.02,53.06,229182.4992
2004-10-19 10:00:00,53.05,53.6,53.03,53.41,120399.5223102812,53.05,53.6,53.03,53.41,120399.5223
2004-10-19 10:30:00,53.45,53.75,53.41,53.64,190424.49245467372,53.45,53.75,53.41,53.64,190424.4925
2004-10-19 11:00:00,53.66,53.73,53.02,53.13,187601.78047986105,53.66,53.73,53.02,53.13,187601.7805
2004-10-19 11:30:00,53.1,53.1,52.63,52.64,156986.2121376615,53.1,53.1,52.63,52.64,156986.2121
2004-10-19 12:00:00,52.63,53.15,52.63,53.15,146238.19346433613,52.63,53.15,52.63,53.15,146238.1935
2004-10-19 12:30:00,53.12,53.39,53.04,53.15,112582.78145695364,53.12,53.39,53.04,53.15,112582.7815
2004-10-19 13:00:00,53.17,53.24,53.06,53.18,93040.9293236348,53.17,53.24,53.06,53.18,93040.9293
2004-10-19 13:30:00,53.18,53.3,52.83,52.88,120725.2198458365,53.18,53.3,52.83,52.88,120725.2198
2004-10-19 14:00:00,52.88,53.15,52.69,52.87,96840.73390511343,52.88,53.15,52.69,52.87,96840.7339
2004-10-19 14:30:00,52.71,52.92,52.53,52.63,79470.1986754967,52.71,52.92,52.53,52.63,79470.1987
2004-10-19 15:00:00,52.63,52.81,52.59,52.7,115622.62512213658,52.63,52.81,52.59,52.7,115622.6251
2004-10-19 15:30:00,52.7,52.9,52.42,52.56,261643.6868961025,52.7,52.9,52.42,52.56,261643.6869
2004-10-20 09:30:00,52.41,52.5,52.12,52.34,388665.7257626751,52.41,52.5,52.12,52.34,388665.7258
2004-10-20 10:00:00,52.34,53.06,52.26,52.72,254912.604494626,52.34,53.06,52.26,52.72,254912.6045
2004-10-20 10:30:00,52.72,52.87,52.23,52.84,318857.8873086527,52.72,52.87,52.23,52.84,318857.8873
2004-10-20 11:00:00,52.84,53.35,52.84,53.26,324069.0478775377,52.84,53.35,52.84,53.26,324069.0479
2004-10-20 11:30:00,53.24,53.29,52.86,53.15,136033.0040169363,53.24,53.29,52.86,53.15,136033.004
2004-10-20 12:00:00,53.15,53.61,52.97,53.54,149603.7346650744,53.15,53.61,52.97,53.54,149603.7347
2004-10-20 12:30:00,53.5,53.7,53.39,53.61,90218.21734882206,53.5,53.7,53.39,53.61,90218.2173
2004-10-20 13:00:00,53.62,53.64,53.36,53.36,91738.13918141351,53.62,53.64,53.36,53.36,91738.1392
2004-10-20 13:30:00,53.36,53.46,53.24,53.32,99120.61665400064,53.36,53.46,53.24,53.32,99120.6167
2004-10-20 14:00:00,53.29,53.47,53.26,53.42,131038.97513842146,53.29,53.47,53.26,53.42,131038.9751
2004-10-20 14:30:00,53.41,53.48,53.25,53.38,107154.4891976984,53.41,53.48,53.25,53.38,107154.4892
2004-10-20 15:00:00,53.34,53.65,53.33,53.48,159808.92411247423,53.34,53.65,53.33,53.48,159808.9241
2004-10-20 15:30:00,53.49,53.53,53.28,53.51,277819.9978286831,53.49,53.53,53.28,53.51,277819.9978
2004-10-21 09:30:00,53.46,53.83,53.25,53.26,281076.97318423627,53.46,53.83,53.25,53.26,281076.9732
2004-10-21 10:00:00,53.25,53.39,52.96,53.06,226034.08967538807,53.25,53.39,52.96,53.06,226034.0897
2004-10-21 10:30:00,53.06,53.23,52.97,53.23,125393.55118879602,53.06,53.23,52.97,53.23,125393.5512
2004-10-21 11:00:00,53.22,53.24,53.05,53.22,132667.46281619804,53.22,53.24,53.05,53.22,132667.4628
2004-10-21 11:30:00,53.2,53.22,52.9,52.92,97817.8265117794,53.2,53.22,52.9,52.92,97817.8265
2004-10-21 12:00:00,52.92,53.18,52.6,52.61,173053.957225057,52.92,53.18,52.6,52.61,173053.9572
2004-10-21 12:30:00,52.59,52.72,52.32,52.49,181196.39561393985,52.59,52.72,52.32,52.49,181196.3956
2004-10-21 13:00:00,52.49,52.53,52.32,52.47,112582.78145695364,52.49,52.53,52.32,52.47,112582.7815
2004-10-21 13:30:00,52.47,52.8,52.47,52.79,96189.33883400285,52.47,52.8,52.47,52.79,96189.3388
2004-10-21 14:00:00,52.8,53.29,52.77,53.25,191944.41428726524,52.8,53.29,52.77,53.25,191944.4143
2004-10-21 14:30:00,53.26,53.47,53.15,53.42,138421.45261100857,53.26,53.47,53.15,53.42,138421.4526
2004-10-21 15:00:00,53.44,53.75,53.44,53.6,153620.67093692324,53.44,53.75,53.44,53.6,153620.6709
2004-10-21 15:30:00,53.61,53.68,53.35,53.63,190424.49245467372,53.61,53.68,53.35,53.63,190424.4925
2004-10-22 09:30:00,53.7,53.72,53.25,53.57,413853.0018456194,53.7,53.72,53.25,53.57,413853.0018
2004-10-22 10:00:00,53.57,53.64,53.11,53.23,186950.3854087504,53.57,53.64,53.11,53.23,186950.3854
2004-10-22 10:30:00,53.26,53.36,53.08,53.16,129627.6191510151,53.26,53.36,53.08,53.16,129627.6192
2004-10-22 11:00:00,53.16,53.23,52.86,52.86,132776.02866138314,53.16,53.23,52.86,52.86,132776.0287
2004-10-22 11:30:00,52.88,53.27,52.83,53.22,294213.44045163394,52.88,53.27,52.83,53.22,294213.4405
2004-10-22 12:00:00,53.21,53.67,52.97,53.57,255129.7361849962,53.21,53.67,52.97,53.57,255129.7362
2004-10-22 12:30:00,53.58,53.88,53.53,53.64,181847.79068505048,53.58,53.88,53.53,53.64,181847.7907
2004-10-22 13:00:00,53.63,53.68,53.42,53.68,146346.75930952124,53.63,53.68,53.42,53.68,146346.7593
2004-10-22 13:30:00,53.64,53.64,52.96,52.96,208012.15937466075,53.64,53.64,52.96,52.96,208012.1594
2004-10-22 14:00:00,52.96,53.06,52.57,52.8,140267.07197915536,52.96,53.06,52.57,52.8,140267.072
2004-10-22 14:30:00,52.8,52.87,52.5,52.52,145586.7983932255,52.8,52.87,52.5,52.52,145586.7984
2004-10-22 15:00:00,52.51,52.65,52.34,52.6,269243.29605905985,52.51,52.65,52.34,52.6,269243.2961
2004-10-22 15:30:00,52.6,52.75,52.27,52.29,272934.53479535336,52.6,52.75,52.27,52.29,272934.5348
2004-10-25 09:30:00,52.14,52.36,51.33,51.49,507436.7603951797,52.14,52.36,51.33,51.49,507436.7604
2004-10-25 10:00:00,51.47,51.89,51.4,51.81,305938.5517316252,51.47,51.89,51.4,51.81,305938.5517
2004-10-25 10:30:00,51.74,51.86,51.54,51.8,191944.41428726524,51.74,51.86,51.54,51.8,191944.4143
2004-10-25 11:00:00,51.79,51.8,51.51,51.54,234502.2255998263,51.79,51.8,51.51,51.54,234502.2256
2004-10-25 11:30:00,51.56,51.58,51.12,51.13,168168.49419172728,51.56,51.58,51.12,51.13,168168.4942
2004-10-25 12:00:00,51.15,51.19,50.89,51.09,230593.85517316253,51.15,51.19,50.89,51.09,230593.8552
2004-10-25 12:30:00,51.09,51.23,50.98,51.21,188470.30724134188,51.09,51.23,50.98,51.21,188470.3072
2004-10-25 13:00:00,51.2,51.76,51.15,51.56,288459.45065682335,51.2,51.76,51.15,51.56,288459.4507
2004-10-25 13:30:00,51.53,51.63,51.46,51.63,96732.16805992836,51.53,51.63,51.46,51.63,96732.1681
2004-10-25 14:00:00,51.63,51.76,51.35,51.48,151775.05156877646,51.63,51.76,51.35,51.48,151775.0516
2004-10-25 14:30:00,51.52,51.79,51.4,51.46,241559.0055368581,51.52,51.79,51.4,51.46,241559.0055
2004-10-25 15:00:00,51.44,51.58,51.35,51.49,164802.95299098906,51.44,51.58,51.35,51.49,164802.953
2004-10-25 15:30:00,51.49,51.7,51.31,51.31,269026.16436868964,51.49,51.7,51.31,51.31,269026.1644
2004-10-26 09:30:00,51.44,52.01,51.31,51.59,586146.9981543807,51.44,52.01,51.31,51.59,586146.9982
2004-10-26 10:00:00,51.64,52.19,51.33,52.0,527195.7442188688,51.64,52.19,51.33,52.0,527195.7442
2004-10-26 10:30:00,51.96,52.0,51.71,51.86,146238.19346433613,51.96,52.0,51.71,51.86,146238.1935
2004-10-26 11:00:00,51.84,51.95,51.51,51.87,191510.1509065248,51.84,51.95,51.51,51.87,191510.1509
2004-10-26 11:30:00,51.85,51.95,51.74,51.95,123439.36597546413,51.85,51.95,51.74,51.95,123439.366
2004-10-26 12:00:00,51.95,52.03,51.84,51.89,118119.639561394,51.95,52.03,51.84,51.89,118119.6396
2004-10-26 12:30:00,51.89,52.03,51.86,51.98,249050.04885463035,51.89,52.03,51.86,51.98,249050.0489
2004-10-26 13:00:00,51.99,52.12,51.9,51.91,151666.48572359135,51.99,52.12,51.9,51.91,151666.4857
2004-10-26 13:30:00,51.94,52.05,51.87,51.98,104766.0406036261,51.94,52.05,51.87,51.98,104766.0406
2004-10-26 14:00:00,51.98,52.09,51.93,52.02,98903.48496363044,51.98,52.09,51.93,52.02,98903.485
2004-10-26 14:30:00,52.04,52.13,51.94,51.99,142764.08641841277,52.04,52.13,51.94,51.99,142764.0864
2004-10-26 15:00:00,51.99,52.04,51.91,51.91,197155.57485615023,51.99,52.04,51.91,51.91,197155.5749
2004-10-26 15:30:00,51.93,52.22,51.89,52.01,734556.5085224189,51.93,52.22,51.89,52.01,734556.5085
2004-10-27 09:30:00,51.51,52.26,51.49,51.86,324611.8771034633,51.51,52.26,51.49,51.86,324611.8771
2004-10-27 10:00:00,51.87,52.04,51.46,51.55,378894.79969601566,51.87,52.04,51.46,51.55,378894.7997
2004-10-27 10:30:00,51.55,52.93,51.49,52.87,549126.0449462599,51.55,52.93,51.49,52.87,549126.0449
2004-10-27 11:00:00,52.87,53.57,52.32,53.07,542612.0942351536,52.87,53.57,52.32,53.07,542612.0942
2004-10-27 11:30:00,53.1,53.15,52.64,52.71,261426.5552057323,53.1,53.15,52.64,52.71,261426.5552
2004-10-27 12:00:00,52.71,52.95,52.43,52.92,508739.55053740094,52.71,52.95,52.43,52.92,508739.5505
2004-10-27 12:30:00,52.92,52.94,52.72,52.78,252741.2875909239,52.92,52.94,52.72,52.78,252741.2876
2004-10-27 13:00:00,52.78,53.5,52.76,53.13,221365.75833242864,52.78,53.5,52.76,53.13,221365.7583
2004-10-27 13:30:00,53.15,53.45,53.12,53.42,103680.38215177506,53.15,53.45,53.12,53.42,103680.3822
2004-10-27 14:00:00,53.42,53.55,53.38,53.53,168277.0600369124,53.42,53.55,53.38,53.53,168277.06
2004-10-27 14:30:00,53.53,53.77,53.53,53.69,214851.8076213224,53.53,53.77,53.53,53.69,214851.8076
2004-10-27 15:00:00,53.66,53.79,53.52,53.55,348170.665508631,53.66,53.79,53.52,53.55,348170.6655
2004-10-27 15:30:00,53.53,54.02,53.52,53.96,854847.464987515,53.53,54.02,53.52,53.96,854847.465
2004-10-28 09:30:00,53.42,54.31,51.51,54.31,862338.5083052872,53.42,54.31,51.51,54.31,862338.5083
2004-10-28 10:00:00,54.3,55.25,53.32,54.66,1282162.631636087,54.3,55.25,53.32,54.66,1282162.6316
2004-10-28 10:30:00,54.68,54.68,54.25,54.48,624253.6098143525,54.68,54.68,54.25,54.48,624253.6098
2004-10-28 11:00:00,54.46,55.08,54.14,54.93,262403.6478123982,54.46,55.08,54.14,54.93,262403.6478
2004-10-28 11:30:00,54.93,54.94,54.45,54.77,169254.15264357833,54.93,54.94,54.45,54.77,169254.1526
2004-10-28 12:00:00,54.75,54.79,54.52,54.58,137987.18923026815,54.75,54.79,54.52,54.58,137987.1892
2004-10-28 12:30:00,54.58,54.91,54.58,54.87,175876.66919986974,54.58,54.91,54.58,54.87,175876.6692
2004-10-28 13:00:00,54.86,54.96,54.64,54.94,50157.4204755184,54.86,54.96,54.64,54.94,50157.4205
2004-10-28 13:30:00,54.94,55.08,54.81,55.06,104006.07968733036,54.94,55.08,54.81,55.06,104006.0797
2004-10-28 14:00:00,55.06,55.43,55.03,55.37,260992.29182499187,55.06,55.43,55.03,55.37,260992.2918
2004-10-28 14:30:00,55.37,55.43,54.91,54.99,175659.53750949953,55.37,55.43,54.91,54.99,175659.5375
2004-10-28 15:00:00,54.99,54.99,54.44,54.7,340679.6221908588,54.99,54.99,54.44,54.7,340679.6222
2004-10-28 15:30:00,54.7,55.04,54.53,54.85,427857.9958744979,54.7,55.04,54.53,54.85,427857.9959
2004-10-29 09:30:00,54.95,55.2,54.43,55.04,468678.7536640973,54.95,55.2,54.43,55.04,468678.7537
2004-10-29 10:00:00,55.2,55.25,54.03,54.06,329171.6426012377,55.2,55.25,54.03,54.06,329171.6426
2004-10-29 10:30:00,54.04,54.28,53.29,53.37,846922.1582890023,54.04,54.28,53.29,53.37,846922.1583
2004-10-29 11:00:00,53.37,53.65,53.2,53.62,440777.3314515254,53.37,53.65,53.2,53.62,440777.3315
2004-10-29 11:30:00,53.6,53.65,53.37,53.54,313646.7267397677,53.6,53.65,53.37,53.54,313646.7267
2004-10-29 12:00:00,53.53,53.54,53.42,53.43,144501.13994137445,53.53,53.54,53.42,53.43,144501.1399
2004-10-29 12:30:00,53.43,53.44,53.23,53.28,304635.761589404,53.43,53.44,53.23,53.28,304635.7616
2004-10-29 13:00:00,53.28,53.29,52.98,53.19,319292.1506893931,53.28,53.29,52.98,53.19,319292.1507
2004-10-29 13:30:00,53.15,53.41,53.15,53.29,423841.059602649,53.15,53.41,53.15,53.29,423841.0596
2004-10-29 14:00:00,53.29,53.42,53.19,53.24,226468.3530561285,53.29,53.42,53.19,53.24,226468.3531
2004-10-29 14:30:00,53.25,53.39,53.19,53.33,121810.87829768757,53.25,53.39,53.19,53.33,121810.8783
2004-10-29 15:00:00,53.3,53.42,53.3,53.41,358158.72326566064,53.3,53.42,53.3,53.41,358158.7233
2004-10-29 15:30:00,53.41,53.65,53.36,53.55,710129.1933557703,53.41,53.65,53.36,53.55,710129.1934
2004-11-01 09:30:00,53.14,53.99,53.13,53.68,481598.0892411248,53.14,53.99,53.13,53.68,481598.0892
2004-11-01 10:00:00,53.68,53.74,53.29,53.3,338074.04190641624,53.68,53.74,53.29,53.3,338074.0419
2004-11-01 10:30:00,53.29,53.6,53.29,53.44,200846.81359244385,53.29,53.6,53.29,53.44,200846.8136
2004-11-01 11:00:00,53.44,53.56,53.18,53.38,218434.4805124308,53.44,53.56,53.18,53.38,218434.4805
2004-11-01 11:30:00,53.38,53.47,53.17,53.44,195092.8237976333,53.38,53.47,53.17,53.44,195092.8238
2004-11-01 12:00:00,53.43,53.48,53.28,53.36,169579.85017913365,53.43,53.48,53.28,53.36,169579.8502
2004-11-01 12:30:00,53.37,53.37,53.18,53.32,133644.55542286398,53.37,53.37,53.18,53.32,133644.5554
2004-11-01 13:00:00,53.32,53.32,52.97,53.03,135273.04310064056,53.32,53.32,52.97,53.03,135273.0431
2004-11-01 13:30:00,53.04,53.21,52.74,53.21,159700.35826728912,53.04,53.21,52.74,53.21,159700.3583
2004-11-01 14:00:00,53.21,53.29,52.92,53.01,380631.8532189773,53.21,53.29,52.92,53.01,380631.8532
2004-11-01 14:30:00,53.01,53.33,52.94,52.95,167625.66496580176,53.01,53.33,52.94,52.95,167625.665
2004-11-01 15:00:00,52.95,53.18,52.82,53.14,391379.8718923027,52.95,53.18,52.82,53.14,391379.8719
2004-11-01 15:30:00,53.15,53.18,52.78,53.09,502551.29736185,53.15,53.18,52.78,53.09,502551.2974
2004-11-02 09:30:00,53.18,53.89,53.18,53.74,506459.66778851376,53.18,53.89,53.18,53.74,506459.6678
2004-11-02 10:00:00,53.75,54.31,53.6,54.31,332537.1838019759,53.75,54.31,53.6,54.31,332537.1838
2004-11-02 10:30:00,54.31,54.39,53.93,54.07,299316.03517533385,54.31,54.39,53.93,54.07,299316.0352
2004-11-02 11:00:00,54.06,54.58,54.05,54.41,175985.23504505484,54.06,54.58,54.05,54.41,175985.235
2004-11-02 11:30:00,54.41,54.52,54.37,54.48,104331.77722288568,54.41,54.52,54.37,54.48,104331.7772
2004-11-02 12:00:00,54.48,54.67,54.46,54.67,106285.96243621755,54.48,54.67,54.46,54.67,106285.9624
2004-11-02 12:30:00,54.67,54.7,54.41,54.42,85767.01769623277,54.67,54.7,54.41,54.42,85767.0177
2004-11-02 13:00:00,54.42,54.42,54.11,54.29,147323.85191618718,54.42,54.42,54.11,54.29,147323.8519
2004-11-02 13:30:00,54.28,54.3,54.13,54.22,117793.94202583868,54.28,54.3,54.13,54.22,117793.942
2004-11-02 14:00:00,54.23,54.3,54.19,54.2,140592.76951471067,54.23,54.3,54.19,54.2,140592.7695
2004-11-02 14:30:00,54.18,54.2,52.95,53.46,353056.1285419608,54.18,54.2,52.95,53.46,353056.1285
2004-11-02 15:00:00,53.44,53.53,52.66,52.74,318315.0580827272,53.44,53.53,52.66,52.74,318315.0581
2004-11-02 15:30:00,52.72,54.23,52.4,52.48,796764.7378134839,52.72,54.23,52.4,52.48,796764.7378
2004-11-03 09:30:00,53.87,54.81,53.53,54.55,846487.8949082618,53.87,54.81,53.53,54.55,846487.8949
2004-11-03 10:00:00,54.55,55.04,54.26,54.99,408533.2754315492,54.55,55.04,54.26,54.99,408533.2754
2004-11-03 10:30:00,55.02,55.35,54.94,55.26,342742.3732493758,55.02,55.35,54.94,55.26,342742.3732
2004-11-03 11:00:00,55.32,56.06,55.19,55.86,523504.5054825752,55.32,56.06,55.19,55.86,523504.5055
2004-11-03 11:30:00,55.87,55.95,55.27,55.28,306047.1175768104,55.87,55.95,55.27,55.28,306047.1176
2004-11-03 12:00:00,55.29,55.3,54.65,54.81,381500.3799804582,55.29,55.3,54.65,54.81,381500.38
2004-11-03 12:30:00,54.82,55.3,54.82,55.28,244707.41504722607,54.82,55.3,54.82,55.28,244707.415
2004-11-03 13:00:00,55.27,55.4,54.92,54.95,193681.4678102269,55.27,55.4,54.92,54.95,193681.4678
2004-11-03 13:30:00,55.03,55.34,54.99,55.33,116925.41526435784,55.03,55.34,54.99,55.33,116925.4153
2004-11-03 14:00:00,55.33,55.34,54.85,55.12,321572.03343828034,55.33,55.34,54.85,55.12,321572.0334
2004-11-03 14:30:00,55.12,55.62,55.11,55.57,277060.0369123873,55.12,55.62,55.11,55.57,277060.0369
2004-11-03 15:00:00,55.6,55.68,55.01,55.18,379329.0630767561,55.6,55.68,55.01,55.18,379329.0631
2004-11-03 15:30:00,55.18,55.51,55.07,55.51,454890.891325589,55.18,55.51,55.07,55.51,454890.8913
2004-11-04 09:30:00,53.51,54.11,53.42,53.88,1099880.5775702964,53.51,54.11,53.42,53.88,1099880.5776
2004-11-04 10:00:00,53.88,54.09,53.26,53.42,853870.372380849,53.88,54.09,53.26,53.42,853870.3724
2004-11-04 10:30:00,53.41,53.88,53.17,53.86,376289.21941157314,53.41,53.88,53.17,53.86,376289.2194
2004-11-04 11:00:00,53.88,54.23,53.65,54.21,360872.8693952882,53.88,54.23,53.65,54.21,360872.8694
2004-11-04 11:30:00,54.23,54.48,54.04,54.34,268374.769297579,54.23,54.48,54.04,54.34,268374.7693
2004-11-04 12:00:00,54.32,54.51,54.26,54.39,247964.3904027793,54.32,54.51,54.26,54.39,247964.3904
2004-11-04 12:30:00,54.42,54.85,54.41,54.69,223319.9435457605,54.42,54.85,54.41,54.69,223319.9435
2004-11-04 13:00:00,54.69,55.27,54.64,55.21,197806.96992726089,54.69,55.27,54.64,55.21,197806.9699
2004-11-04 13:30:00,55.23,55.31,55.08,55.25,245793.0734990772,55.23,55.31,55.08,55.25,245793.0735
2004-11-04 14:00:00,55.26,55.53,55.01,55.42,268049.07176202367,55.26,55.53,55.01,55.42,268049.0718
2004-11-04 14:30:00,55.39,55.42,55.04,55.18,194115.7311909673,55.39,55.42,55.04,55.18,194115.7312
2004-11-04 15:00:00,55.18,55.5,55.04,55.17,213983.2808598415,55.18,55.5,55.04,55.17,213983.2809
2004-11-04 15:30:00,55.18,55.3,55.02,55.16,406687.6560634025,55.18,55.3,55.02,55.16,406687.6561
2004-11-05 09:30:00,55.44,56.43,54.99,56.24,813701.0096623603,55.44,56.43,54.99,56.24,813701.0097
2004-11-05 10:00:00,56.31,57.06,56.15,57.04,595157.9633047443,56.31,57.06,56.15,57.04,595157.9633
2004-11-05 10:30:00,57.04,57.04,56.08,56.14,416892.8455108023,57.04,57.04,56.08,56.14,416892.8455
2004-11-05 11:00:00,56.13,56.33,55.54,55.96,292584.95277385734,56.13,56.33,55.54,55.96,292584.9528
2004-11-05 11:30:00,55.96,56.33,55.48,55.86,474432.7434589078,55.96,56.33,55.48,55.86,474432.7435
2004-11-05 12:00:00,55.85,56.39,55.78,56.33,319509.2823797633,55.85,56.39,55.78,56.33,319509.2824
2004-11-05 12:30:00,56.29,56.36,56.09,56.33,184779.06850504832,56.29,56.36,56.09,56.33,184779.0685
2004-11-05 13:00:00,56.33,56.38,55.81,56.03,460102.051894474,56.33,56.38,55.81,56.03,460102.0519
2004-11-05 13:30:00,56.0,56.19,55.81,55.83,145152.53501248508,56.0,56.19,55.81,55.83,145152.535
2004-11-05 14:00:00,55.83,55.98,55.49,55.5,231353.81608945827,55.83,55.98,55.49,55.5,231353.8161
2004-11-05 14:30:00,55.5,55.63,55.26,55.5,344587.99261752254,55.5,55.63,55.26,55.5,344587.9926
2004-11-05 15:00:00,55.5,56.12,55.31,56.08,397568.12506785366,55.5,56.12,55.31,56.08,397568.1251
2004-11-05 15:30:00,56.06,56.14,55.96,56.06,470632.9388774292,56.06,56.14,55.96,56.06,470632.9389
2004-11-08 09:30:00,57.06,57.41,56.41,56.65,1327760.2866138313,57.06,57.41,56.41,56.65,1327760.2866
2004-11-08 10:00:00,56.65,56.69,55.91,56.55,982520.898925198,56.65,56.69,55.91,56.55,982520.8989
2004-11-08 10:30:00,56.5,56.55,56.17,56.45,354141.7869938118,56.5,56.55,56.17,56.45,354141.787
2004-11-08 11:00:00,56.46,56.55,56.0,56.23,335142.76408641844,56.46,56.55,56.0,56.23,335142.7641
2004-11-08 11:30:00,56.23,56.42,56.01,56.35,214960.37346650744,56.23,56.42,56.01,56.35,214960.3735
2004-11-08 12:00:00,56.35,56.68,56.33,56.67,232330.9086961242,56.35,56.68,56.33,56.67,232330.9087
2004-11-08 12:30:00,56.66,56.67,56.21,56.38,102703.28954510912,56.66,56.67,56.21,56.38,102703.2895
2004-11-08 13:00:00,56.36,56.45,56.21,56.23,128324.82900879384,56.36,56.45,56.21,56.23,128324.829
2004-11-08 13:30:00,56.25,56.41,56.19,56.38,231570.94777982848,56.25,56.41,56.19,56.38,231570.9478
2004-11-08 14:00:00,56.38,56.42,56.07,56.08,125284.98534361093,56.38,56.42,56.07,56.08,125284.9853
2004-11-08 14:30:00,56.09,56.18,55.97,55.98,160568.88502876996,56.09,56.18,55.97,55.98,160568.885
2004-11-08 15:00:00,55.99,56.0,55.72,55.84,341982.41233308,55.99,56.0,55.72,55.84,341982.4123
2004-11-08 15:30:00,55.82,55.91,55.58,55.63,502768.4290522202,55.82,55.91,55.58,55.63,502768.4291
2004-11-09 09:30:00,55.86,56.25,55.66,55.73,763543.5891868419,55.86,56.25,55.66,55.73,763543.5892
2004-11-09 10:00:00,55.7,55.96,55.55,55.72,267723.3742264684,55.7,55.96,55.55,55.72,267723.3742
2004-11-09 10:30:00,55.71,55.72,55.31,55.32,219737.2706546521,55.71,55.72,55.31,55.32,219737.2707
2004-11-09 11:00:00,55.32,55.38,55.13,55.14,526761.4808381284,55.32,55.38,55.13,55.14,526761.4808
2004-11-09 11:30:00,55.14,55.37,55.14,55.36,273151.6664857236,55.14,55.37,55.14,55.36,273151.6665
2004-11-09 12:00:00,55.39,55.48,55.21,55.29,362067.0936923244,55.39,55.48,55.21,55.29,362067.0937
2004-11-09 12:30:00,55.28,55.5,55.24,55.49,185647.5952665292,55.28,55.5,55.24,55.49,185647.5953
2004-11-09 13:00:00,55.47,55.47,55.2,55.36,218325.9146672457,55.47,55.47,55.2,55.36,218325.9147
2004-11-09 13:30:00,55.33,55.53,55.32,55.53,180327.868852459,55.33,55.53,55.32,55.53,180327.8689
2004-11-09 14:00:00,55.51,55.75,55.11,55.65,356855.9331234394,55.51,55.75,55.11,55.65,356855.9331
2004-11-09 14:30:00,55.65,55.95,55.62,55.63,207577.8959939204,55.65,55.95,55.62,55.63,207577.896
2004-11-09 15:00:00,55.63,55.75,55.52,55.62,241450.439691673,55.63,55.75,55.52,55.62,241450.4397
2004-11-09 15:30:00,55.62,55.87,55.59,55.74,530452.7195744219,55.62,55.87,55.59,55.74,530452.7196
2004-11-10 09:30:00,55.77,56.01,55.45,55.51,339376.8320486375,55.77,56.01,55.45,55.51,339376.832
2004-11-10 10:00:00,55.5,55.64,55.42,55.49,254804.0386494409,55.5,55.64,55.42,55.49,254804.0386
2004-11-10 10:30:00,55.49,55.73,55.42,55.56,166757.13820432092,55.49,55.73,55.42,55.56,166757.1382
2004-11-10 11:00:00,55.54,55.59,55.42,55.55,66767.99478883944,55.54,55.59,55.42,55.55,66767.9948
2004-11-10 11:30:00,55.56,55.63,55.5,55.53,114536.96667028552,55.56,55.63,55.5,55.53,114536.9667
2004-11-10 12:00:00,55.52,55.71,55.5,55.52,52220.17153403539,55.52,55.71,55.5,55.52,52220.1715
2004-11-10 12:30:00,55.51,55.61,55.48,55.48,88264.03213549018,55.51,55.61,55.48,55.48,88264.0321
2004-11-10 13:00:00,55.48,55.52,55.31,55.45,125067.8536532407,55.48,55.52,55.31,55.45,125067.8537
2004-11-10 13:30:00,55.45,55.5,55.37,55.44,131473.23851916188,55.45,55.5,55.37,55.44,131473.2385
2004-11-10 14:00:00,55.44,55.52,55.17,55.44,306481.3809575508,55.44,55.52,55.17,55.44,306481.381
2004-11-10 14:30:00,55.44,55.89,55.26,55.47,277168.6027575725,55.44,55.89,55.26,55.47,277168.6028
2004-11-10 15:00:00,55.5,55.58,54.85,54.85,350016.2848767778,55.5,55.58,54.85,54.85,350016.2849
2004-11-10 15:30:00,54.89,55.21,54.68,54.93,413310.17261969385,54.89,55.21,54.68,54.93,413310.1726
2004-11-11 09:30:00,55.3,55.7,55.04,55.22,358050.1574204756,55.3,55.7,55.04,55.22,358050.1574
2004-11-11 10:00:00,55.21,55.29,54.96,55.22,171208.33785691022,55.21,55.29,54.96,55.22,171208.3379
2004-11-11 10:30:00,55.22,55.89,55.22,55.45,252198.4583649984,55.22,55.89,55.22,55.45,252198.4584
2004-11-11 11:00:00,55.42,55.56,55.06,55.27,166431.4406687656,55.42,55.56,55.06,55.27,166431.4407
2004-11-11 11:30:00,55.28,55.48,55.22,55.38,98577.78742807511,55.28,55.48,55.22,55.38,98577.7874
2004-11-11 12:00:00,55.39,55.62,55.29,55.52,130496.14591249594,55.39,55.62,55.29,55.52,130496.1459
2004-11-11 12:30:00,55.51,55.63,55.36,55.59,147649.5494517425,55.51,55.63,55.36,55.59,147649.5495
2004-11-11 13:00:00,55.56,55.58,55.24,55.27,163717.294539138,55.56,55.58,55.24,55.27,163717.2945
2004-11-11 13:30:00,55.28,55.39,55.15,55.25,183693.4100531973,55.28,55.39,55.15,55.25,183693.4101
2004-11-11 14:00:00,55.23,55.68,55.19,55.59,327543.1549234611,55.23,55.68,55.19,55.59,327543.1549
2004-11-11 14:30:00,55.59,55.64,55.36,55.36,122462.27336879818,55.59,55.64,55.36,55.36,122462.2734
2004-11-11 15:00:00,55.36,55.63,55.25,55.63,206057.9741613289,55.36,55.63,55.25,55.63,206057.9742
2004-11-11 15:30:00,55.63,55.64,55.26,55.39,288785.1481923787,55.63,55.64,55.26,55.39,288785.1482
2004-11-12 09:30:00,55.59,55.68,54.59,54.59,376723.4827923136,55.59,55.68,54.59,54.59,376723.4828
2004-11-12 10:00:00,54.64,54.89,54.07,54.38,486483.5522744545,54.64,54.89,54.07,54.38,486483.5523
2004-11-12 10:30:00,54.38,54.55,54.07,54.19,2270546.0862012813,54.38,54.55,54.07,54.19,2270546.0862
2004-11-12 11:00:00,54.19,54.72,54.16,54.55,209640.6470524373,54.19,54.72,54.16,54.55,209640.6471
2004-11-12 11:30:00,54.55,54.58,54.3,54.3,219845.8364998372,54.55,54.58,54.3,54.3,219845.8365
2004-11-12 12:00:00,54.28,54.52,54.25,54.41,136033.0040169363,54.28,54.52,54.25,54.41,136033.004
2004-11-12 12:30:00,54.41,54.46,54.29,54.33,157311.9096732168,54.41,54.46,54.29,54.33,157311.9097
2004-11-12 13:00:00,54.34,54.5,54.29,54.34,137444.36000434263,54.34,54.5,54.29,54.34,137444.36
2004-11-12 13:30:00,54.37,54.37,54.16,54.22,127781.99978286833,54.37,54.37,54.16,54.22,127781.9998
2004-11-12 14:00:00,54.23,54.58,54.17,54.53,173162.5230702421,54.23,54.58,54.17,54.53,173162.5231
2004-11-12 14:30:00,54.53,54.67,54.37,54.4,170882.6403213549,54.53,54.67,54.37,54.4,170882.6403
2004-11-12 15:00:00,54.39,54.45,54.2,54.34,320160.67745087395,54.39,54.45,54.2,54.34,320160.6775
2004-11-12 15:30:00,54.34,54.47,54.19,54.34,345239.3876886332,54.34,54.47,54.19,54.34,345239.3877
2004-11-15 09:30:00,54.17,54.46,54.06,54.2,357398.76234936493,54.17,54.46,54.06,54.2,357398.7623
2004-11-15 10:00:00,54.2,54.24,53.96,54.01,313103.8975138421,54.2,54.24,53.96,54.01,313103.8975
2004-11-15 10:30:00,54.04,54.16,53.99,54.07,146889.58853544676,54.04,54.16,53.99,54.07,146889.5885
2004-11-15 11:00:00,54.08,54.11,53.78,53.93,220605.7974161329,54.08,54.11,53.78,53.93,220605.7974
2004-11-15 11:30:00,53.96,54.11,53.88,54.11,184127.67343393769,53.96,54.11,53.88,54.11,184127.6734
2004-11-15 12:00:00,54.11,54.11,54.0,54.11,73607.64303550104,54.11,54.11,54.0,54.11,73607.643
2004-11-15 12:30:00,54.11,54.12,53.99,54.1,75887.52578438823,54.11,54.12,53.99,54.1,75887.5258
2004-11-15 13:00:00,54.09,54.11,53.98,54.07,86744.11030289871,54.09,54.11,53.98,54.07,86744.1103
2004-11-15 13:30:00,54.04,54.13,54.03,54.05,130279.01422212573,54.04,54.13,54.03,54.05,130279.0142
2004-11-15 14:00:00,54.05,54.13,54.03,54.11,103788.94799696017,54.05,54.13,54.03,54.11,103788.948
2004-11-15 14:30:00,54.11,54.2,54.08,54.13,194984.25795244816,54.11,54.2,54.08,54.13,194984.258
2004-11-15 15:00:00,54.14,54.19,54.09,54.11,223862.772771686,54.14,54.19,54.09,54.11,223862.7728
2004-11-15 15:30:00,54.12,54.16,54.05,54.11,410596.0264900663,54.12,54.16,54.05,54.11,410596.0265
2004-11-16 09:30:00,54.06,54.78,54.04,54.61,291824.99185756163,54.06,54.78,54.04,54.61,291824.9919
2004-11-16 10:00:00,54.64,54.64,54.18,54.52,187058.95125393552,54.64,54.64,54.18,54.52,187058.9513
2004-11-16 10:30:00,54.55,54.55,54.4,54.48,120182.39061991098,54.55,54.55,54.4,54.48,120182.3906
2004-11-16 11:00:00,54.47,54.7,54.42,54.57,141135.5987406362,54.47,54.7,54.42,54.57,141135.5987
2004-11-16 11:30:00,54.56,54.56,54.35,54.45,136684.3990880469,54.56,54.56,54.35,54.45,136684.3991
2004-11-16 12:00:00,54.43,54.43,54.15,54.22,108674.41103028988,54.43,54.43,54.15,54.22,108674.411
2004-11-16 12:30:00,54.22,54.26,54.15,54.2,57539.89794810553,54.22,54.26,54.15,54.2,57539.8979
2004-11-16 13:00:00,54.17,54.27,54.02,54.03,120508.08815546628,54.17,54.27,54.02,54.03,120508.0882
2004-11-16 13:30:00,54.04,54.06,53.79,53.81,161003.14840951038,54.04,54.06,53.79,53.81,161003.1484
2004-11-16 14:00:00,53.81,53.97,53.54,53.9,185539.02942134405,53.81,53.97,53.54,53.9,185539.0294
2004-11-16 14:30:00,53.91,53.91,53.63,53.75,132450.33112582783,53.91,53.91,53.63,53.75,132450.3311
2004-11-16 15:00:00,53.73,53.98,53.7,53.87,199544.02345022256,53.73,53.98,53.7,53.87,199544.0235
2004-11-16 15:30:00,53.87,53.9,53.54,53.69,257301.0530886983,53.87,53.9,53.54,53.69,257301.0531
2004-11-17 09:30:00,53.81,54.13,53.3,54.13,484095.1036803822,53.81,54.13,53.3,54.13,484095.1037
2004-11-17 10:00:00,54.13,54.49,53.56,54.08,426555.2057322767,54.13,54.49,53.56,54.08,426555.2057
2004-11-17 10:30:00,54.08,54.25,53.6,53.64,234610.79144501145,54.08,54.25,53.6,53.64,234610.7914
2004-11-17 11:00:00,53.64,53.88,53.4,53.81,151557.91987840625,53.64,53.88,53.4,53.81,151557.9199
2004-11-17 11:30:00,53.79,53.81,53.52,53.53,132558.89697101293,53.79,53.81,53.52,53.53,132558.897
2004-11-17 12:00:00,53.51,53.56,53.28,53.29,211920.5298013245,53.51,53.56,53.28,53.29,211920.5298
2004-11-17 12:30:00,53.32,53.33,53.18,53.19,164042.99207469332,53.32,53.33,53.18,53.19,164042.9921
2004-11-17 13:00:00,53.21,53.33,53.15,53.21,150472.26142655523,53.21,53.33,53.15,53.21,150472.2614
2004-11-17 13:30:00,53.21,53.28,52.93,52.96,265877.7548583216,53.21,53.28,52.93,52.96,265877.7549
2004-11-17 14:00:00,52.95,52.95,52.37,52.61,314732.3851916188,52.95,52.95,52.37,52.61,314732.3852
2004-11-17 14:30:00,52.62,52.69,52.36,52.48,288133.75312126806,52.62,52.69,52.36,52.48,288133.7531
2004-11-17 15:00:00,52.47,52.59,52.27,52.35,483009.4452285312,52.47,52.59,52.27,52.35,483009.4452
2004-11-17 15:30:00,52.35,52.69,52.34,52.53,522527.4128759093,52.35,52.69,52.34,52.53,522527.4129
2004-11-18 09:30:00,52.18,52.96,52.18,52.73,460210.6177396591,52.18,52.96,52.18,52.73,460210.6177
2004-11-18 10:00:00,52.73,52.98,52.59,52.81,336228.4225382695,52.73,52.98,52.59,52.81,336228.4225
2004-11-18 10:30:00,52.83,53.19,52.73,53.12,376506.35110194335,52.83,53.19,52.73,53.12,376506.3511
2004-11-18 11:00:00,53.08,53.33,52.91,52.96,225056.99706872212,53.08,53.33,52.91,52.96,225056.9971
2004-11-18 11:30:00,52.96,53.08,52.83,52.85,134838.77971990014,52.96,53.08,52.83,52.85,134838.7797
2004-11-18 12:00:00,52.85,52.94,52.81,52.85,123439.36597546413,52.85,52.94,52.81,52.85,123439.366
2004-11-18 12:30:00,52.84,52.97,52.78,52.81,85441.32016067745,52.84,52.97,52.78,52.81,85441.3202
2004-11-18 13:00:00,52.81,52.84,52.67,52.71,93258.061014005,52.81,52.84,52.67,52.71,93258.061
2004-11-18 13:30:00,52.71,52.86,52.56,52.82,117685.37618065358,52.71,52.86,52.56,52.82,117685.3762
2004-11-18 14:00:00,52.83,52.96,52.77,52.83,160786.01671914017,52.83,52.96,52.77,52.83,160786.0167
2004-11-18 14:30:00,52.83,53.04,52.76,52.92,286613.8312886766,52.83,53.04,52.76,52.92,286613.8313
2004-11-18 15:00:00,52.94,53.12,52.81,52.89,173271.08891542722,52.94,53.12,52.81,52.89,173271.0889
2004-11-18 15:30:00,52.88,53.06,52.84,52.95,292910.6503094127,52.88,53.06,52.84,52.95,292910.6503
2004-11-19 09:30:00,51.68,52.17,51.49,51.69,1333514.2764086418,51.68,52.17,51.49,51.69,1333514.2764
2004-11-19 10:00:00,51.71,51.74,51.43,51.54,801975.898382369,51.71,51.74,51.43,51.54,801975.8984
2004-11-19 10:30:00,51.54,51.61,51.18,51.49,625773.5316469439,51.54,51.61,51.18,51.49,625773.5316
2004-11-19 11:00:00,51.46,51.87,51.43,51.67,376723.4827923136,51.46,51.87,51.43,51.67,376723.4828
2004-11-19 11:30:00,51.68,51.73,51.5,51.54,224622.73368798176,51.68,51.73,51.5,51.54,224622.7337
2004-11-19 12:00:00,51.54,51.71,51.49,51.55,283356.85593312344,51.54,51.71,51.49,51.55,283356.8559
2004-11-19 12:30:00,51.55,51.71,51.49,51.55,237107.8058842688,51.55,51.71,51.49,51.55,237107.8059
2004-11-19 13:00:00,51.54,51.56,51.28,51.28,482575.1818477907,51.54,51.56,51.28,51.28,482575.1818
2004-11-19 13:30:00,51.29,51.45,51.19,51.34,379654.76061231137,51.29,51.45,51.19,51.34,379654.7606
2004-11-19 14:00:00,51.35,51.35,51.09,51.17,456519.3790033656,51.35,51.35,51.09,51.17,456519.379
2004-11-19 14:30:00,51.17,51.48,51.11,51.15,400825.1004234068,51.17,51.48,51.11,51.15,400825.1004
2004-11-19 15:00:00,51.16,51.19,50.77,50.77,695472.8042557811,51.16,51.19,50.77,50.77,695472.8043
2004-11-19 15:30:00,50.77,51.04,50.67,50.96,787970.9043534904,50.77,51.04,50.67,50.96,787970.9044
2004-11-22 09:30:00,51.42,52.16,50.02,50.28,822386.2772771686,51.42,52.16,50.02,50.28,822386.2773
2004-11-22 10:00:00,50.36,50.86,50.22,50.49,432309.1955270872,50.36,50.86,50.22,50.49,432309.1955
2004-11-22 10:30:00,50.51,51.57,50.16,51.52,936923.243947454,50.51,51.57,50.16,51.52,936923.2439
2004-11-22 11:00:00,51.52,52.37,51.43,52.35,785256.7582238629,51.52,52.37,51.43,52.35,785256.7582
2004-11-22 11:30:00,52.35,52.53,51.78,51.86,563131.0389751385,52.35,52.53,51.78,51.86,563131.039
2004-11-22 12:00:00,51.87,52.04,51.79,51.87,275431.5492346108,51.87,52.04,51.79,51.87,275431.5492
2004-11-22 12:30:00,51.87,52.15,51.84,51.88,251112.7999131473,51.87,52.15,51.84,51.88,251112.7999
2004-11-22 13:00:00,51.89,52.04,51.82,51.9,218325.9146672457,51.89,52.04,51.82,51.9,218325.9147
2004-11-22 13:30:00,51.9,52.24,51.84,51.99,218434.4805124308,51.9,52.24,51.84,51.99,218434.4805
2004-11-22 14:00:00,52.01,52.5,52.01,52.41,532298.3389425686,52.01,52.5,52.01,52.41,532298.3389
2004-11-22 14:30:00,52.41,52.42,52.13,52.16,245250.24427315168,52.41,52.42,52.13,52.16,245250.2443
2004-11-22 15:00:00,52.17,52.58,52.17,52.47,384323.0919552709,52.17,52.58,52.17,52.47,384323.092
2004-11-22 15:30:00,52.49,52.71,52.38,52.64,828140.2670719792,52.49,52.71,52.38,52.64,828140.2671
2004-11-23 09:30:00,52.69,52.76,52.09,52.13,733796.5476061231,52.69,52.76,52.09,52.13,733796.5476
2004-11-23 10:00:00,52.13,52.5,51.75,52.05,545977.6354358919,52.13,52.5,51.75,52.05,545977.6354
2004-11-23 10:30:00,52.04,52.23,52.01,52.11,248290.08793833465,52.04,52.23,52.01,52.11,248290.0879
2004-11-23 11:00:00,52.07,52.8,51.43,52.06,1646835.3056128542,52.07,52.8,51.43,52.06,1646835.3056
2004-11-23 11:30:00,52.06,52.27,51.22,51.35,881446.0970578656,52.06,52.27,51.22,51.35,881446.0971
2004-11-23 12:00:00,51.37,52.26,51.37,52.12,663228.7482358051,51.37,52.26,51.37,52.12,663228.7482
2004-11-23 12:30:00,52.12,52.17,51.89,51.96,251764.19498425795,52.12,52.17,51.89,51.96,251764.195
2004-11-23 13:00:00,51.95,52.36,51.82,51.95,197698.40408207572,51.95,52.36,51.82,51.95,197698.4041
2004-11-23 13:30:00,52.34,52.5,52.1,52.45,220171.53403539248,52.34,52.5,52.1,52.45,220171.534
2004-11-23 14:00:00,52.46,53.19,52.4,52.83,507871.0237759201,52.46,53.19,52.4,52.83,507871.0238
2004-11-23 14:30:00,52.83,52.87,52.52,52.83,244056.01997611552,52.83,52.87,52.52,52.83,244056.02
2004-11-23 15:00:00,52.81,53.18,52.68,52.96,383454.56519379007,52.81,53.18,52.68,52.96,383454.5652
2004-11-23 15:30:00,52.96,52.99,52.63,52.91,420149.8208663554,52.96,52.99,52.63,52.91,420149.8209
2004-11-24 09:30:00,54.54,55.22,53.28,53.31,3050374.5521658887,54.54,55.22,53.28,53.31,3050374.5522
2004-11-24 10:00:00,53.34,53.97,53.29,53.77,1241993.2689175983,53.34,53.97,53.29,53.77,1241993.2689
2004-11-24 10:30:00,53.76,53.84,53.52,53.71,604711.7576810336,53.76,53.84,53.52,53.71,604711.7577
2004-11-24 11:00:00,53.7,54.23,53.69,53.98,610574.3133210292,53.7,54.23,53.69,53.98,610574.3133
2004-11-24 11:30:00,53.98,54.1,53.67,53.86,486592.1181196396,53.98,54.1,53.67,53.86,486592.1181
2004-11-24 12:00:00,53.86,53.95,53.76,53.81,306915.6443382912,53.86,53.95,53.76,53.81,306915.6443
2004-11-24 12:30:00,53.8,53.88,53.7,53.83,277168.6027575725,53.8,53.88,53.7,53.83,277168.6028
2004-11-24 13:00:00,53.83,54.02,53.79,54.0,120942.35153620673,53.83,54.02,53.79,54.0,120942.3515
2004-11-24 13:30:00,54.0,54.21,53.79,53.95,243621.7565953751,54.0,54.21,53.79,53.95,243621.7566
2004-11-24 14:00:00,53.96,54.16,53.85,54.1,189555.9656931929,53.96,54.16,53.85,54.1,189555.9657
2004-11-24 14:30:00,54.1,54.21,53.94,54.09,241124.7421561177,54.1,54.21,53.94,54.09,241124.7422
2004-11-24 15:00:00,54.09,54.24,53.9,54.2,419715.557485615,54.09,54.24,53.9,54.2,419715.5575
2004-11-24 15:30:00,54.22,54.3,53.73,53.94,868526.7614808382,54.22,54.3,53.73,53.94,868526.7615
2004-11-26 09:30:00,53.82,54.23,53.63,53.87,225708.3921398328,53.82,54.23,53.63,53.87,225708.3921
2004-11-26 10:00:00,53.96,53.98,53.85,53.96,103028.98708066445,53.96,53.98,53.85,53.96,103028.9871
2004-11-26 10:30:00,53.96,54.02,53.91,54.01,99337.74834437086,53.96,54.02,53.91,54.01,99337.7483
2004-11-26 11:00:00,53.99,54.25,53.95,54.1,144718.27163174466,53.99,54.25,53.95,54.1,144718.2716
2004-11-26 11:30:00,54.1,54.1,53.87,53.88,115948.3226576919,54.1,54.1,53.87,53.88,115948.3227
2004-11-26 12:00:00,53.88,53.88,53.67,53.8,136358.70155249158,53.88,53.88,53.67,53.8,136358.7016
2004-11-26 12:30:00,53.84,54.11,53.77,53.81,224514.16784279665,53.84,54.11,53.77,53.81,224514.1678
2004-11-29 09:30:00,54.38,54.62,54.12,54.44,855824.5575941809,54.38,54.62,54.12,54.44,855824.5576
2004-11-29 10:00:00,54.45,55.21,53.81,54.1,422104.0060796873,54.45,55.21,53.81,54.1,422104.0061
2004-11-29 10:30:00,54.1,54.23,53.98,54.02,177505.1568776463,54.1,54.23,53.98,54.02,177505.1569
2004-11-29 11:00:00,54.03,54.16,53.54,53.68,215394.63684724784,54.03,54.16,53.54,53.68,215394.6368
2004-11-29 11:30:00,53.68,53.99,53.56,53.92,208663.55444577133,53.68,53.99,53.56,53.92,208663.5544
2004-11-29 12:00:00,53.89,54.23,53.3,54.19,805992.8346542178,53.89,54.23,53.3,54.19,805992.8347
2004-11-29 12:30:00,54.23,54.23,53.84,53.99,197372.7065465205,54.23,54.23,53.84,53.99,197372.7065
2004-11-29 13:00:00,53.99,54.24,53.87,54.03,107371.62088806862,53.99,54.24,53.87,54.03,107371.6209
2004-11-29 13:30:00,54.03,54.34,54.02,54.17,217783.08544132017,54.03,54.34,54.02,54.17,217783.0854
2004-11-29 14:00:00,54.21,54.28,53.96,54.11,151557.91987840625,54.21,54.28,53.96,54.11,151557.9199
2004-11-29 14:30:00,54.11,54.57,54.01,54.35,302355.8788405168,54.11,54.57,54.01,54.35,302355.8788
2004-11-29 15:00:00,54.35,54.35,53.92,54.04,342525.2415590056,54.35,54.35,53.92,54.04,342525.2416
2004-11-29 15:30:00,54.03,54.26,53.85,54.23,395722.5056997069,54.03,54.26,53.85,54.23,395722.5057
2004-11-30 09:30:00,54.26,54.46,53.53,53.6,788622.299424601,54.26,54.46,53.53,53.6,788622.2994
2004-11-30 10:00:00,53.59,53.93,53.54,53.56,349364.8898056672,53.59,53.93,53.54,53.56,349364.8898
2004-11-30 10:30:00,53.54,53.7,53.28,53.42,249375.74639018567,53.54,53.7,53.28,53.42,249375.7464
2004-11-30 11:00:00,53.44,53.58,53.41,53.57,207686.46183910544,53.44,53.58,53.41,53.57,207686.4618
2004-11-30 11:30:00,53.55,53.73,53.52,53.69,198566.93084355665,53.55,53.73,53.52,53.69,198566.9308
2004-11-30 12:00:00,53.69,54.08,53.68,53.93,141461.2962761915,53.69,54.08,53.68,53.93,141461.2963
2004-11-30 12:30:00,53.91,54.11,53.88,53.93,150797.9589621105,53.91,54.11,53.88,53.93,150797.959
2004-11-30 13:00:00,53.92,54.01,53.79,53.86,84029.96417327109,53.92,54.01,53.79,53.86,84029.9642
2004-11-30 13:30:00,53.88,53.88,53.64,53.71,258603.8432309196,53.88,53.88,53.64,53.71,258603.8432
2004-11-30 14:00:00,53.66,53.88,53.66,53.84,309846.922158289,53.66,53.88,53.66,53.84,309846.9222
2004-11-30 14:30:00,53.84,53.99,53.84,53.94,102377.5920095538,53.84,53.99,53.84,53.94,102377.592
2004-11-30 15:00:00,53.94,54.24,53.93,54.11,319292.1506893931,53.94,54.24,53.93,54.11,319292.1507
2004-11-30 15:30:00,54.1,54.39,54.07,54.07,593095.2122462273,54.1,54.39,54.07,54.07,593095.2122
2004-12-01 09:30:00,54.55,55.27,54.46,55.12,693084.3556617089,54.55,55.27,54.46,55.12,693084.3557
2004-12-01 10:00:00,55.12,55.29,54.99,55.16,498317.2293996309,55.12,55.29,54.99,55.16,498317.2294
2004-12-01 10:30:00,55.16,55.49,55.08,55.39,605905.9819780698,55.16,55.49,55.08,55.39,605905.982
2004-12-01 11:00:00,55.39,55.45,55.33,55.35,255889.697101292,55.39,55.45,55.33,55.35,255889.6971
2004-12-01 11:30:00,55.35,55.45,55.28,55.36,307458.4735642167,55.35,55.45,55.28,55.36,307458.4736
2004-12-01 12:00:00,55.38,55.42,55.3,55.32,345890.7827597438,55.38,55.42,55.3,55.32,345890.7828
2004-12-01 12:30:00,55.34,55.59,55.31,55.55,365215.5032026924,55.34,55.59,55.31,55.55,365215.5032
2004-12-01 13:00:00,55.54,55.6,55.5,55.52,283031.15839756816,55.54,55.6,55.5,55.52,283031.1584
2004-12-01 13:30:00,55.51,55.51,55.35,55.4,195527.08717837368,55.51,55.51,55.35,55.4,195527.0872
2004-12-01 14:00:00,55.42,55.51,55.36,55.5,653132.1246335903,55.42,55.51,55.36,55.5,653132.1246
2004-12-01 14:30:00,55.49,55.79,55.46,55.67,642926.9351861904,55.49,55.79,55.46,55.67,642926.9352
2004-12-01 15:00:00,55.67,55.92,55.67,55.72,408316.143741179,55.67,55.92,55.67,55.72,408316.1437
2004-12-01 15:30:00,55.72,55.95,55.67,55.85,527521.4417544241,55.72,55.95,55.67,55.85,527521.4418
2004-12-02 09:30:00,55.82,56.3,55.6,56.02,501031.3755292585,55.82,56.3,55.6,56.02,501031.3755
2004-12-02 10:00:00,56.02,56.55,55.86,56.53,355227.44544566283,56.02,56.55,55.86,56.53,355227.4454
2004-12-02 10:30:00,56.51,56.88,56.46,56.87,257192.4872435132,56.51,56.88,56.46,56.87,257192.4872
2004-12-02 11:00:00,56.86,57.0,56.69,56.83,212246.22733687985,56.86,57.0,56.69,56.83,212246.2273
2004-12-02 11:30:00,56.84,56.9,56.41,56.68,150580.8272717403,56.84,56.9,56.41,56.68,150580.8273
2004-12-02 12:00:00,56.68,56.9,56.66,56.8,374009.3366626859,56.68,56.9,56.66,56.8,374009.3367
2004-12-02 12:30:00,56.8,56.85,56.72,56.8,183476.27836282703,56.8,56.85,56.72,56.8,183476.2784
2004-12-02 13:00:00,56.81,56.88,56.61,56.65,110302.89870806644,56.81,56.88,56.61,56.65,110302.8987
2004-12-02 13:30:00,56.66,56.69,56.56,56.68,102703.28954510912,56.66,56.69,56.56,56.68,102703.2895
2004-12-02 14:00:00,56.68,56.8,56.49,56.58,136575.8332428618,56.68,56.8,56.49,56.58,136575.8332
2004-12-02 14:30:00,56.58,56.98,56.58,56.91,123765.06351101944,56.58,56.98,56.58,56.91,123765.0635
2004-12-02 15:00:00,56.91,57.1,56.88,57.04,336771.251764195,56.91,57.1,56.88,57.04,336771.2518
2004-12-02 15:30:00,57.04,57.09,56.83,57.02,507762.457930735,57.04,57.09,56.83,57.02,507762.4579
2004-12-03 09:30:00,56.53,57.15,56.3,57.0,389642.818369341,56.53,57.15,56.3,57.0,389642.8184
2004-12-03 10:00:00,56.97,57.18,56.19,56.44,383020.3018130497,56.97,57.18,56.19,56.44,383020.3018
2004-12-03 10:30:00,56.45,56.57,56.01,56.45,378677.6680056455,56.45,56.57,56.01,56.45,378677.668
2004-12-03 11:00:00,56.41,56.84,56.41,56.77,203778.0914124417,56.41,56.84,56.41,56.77,203778.0914
2004-12-03 11:30:00,56.77,56.88,56.72,56.75,150146.5638909999,56.77,56.88,56.72,56.75,150146.5639
2004-12-03 12:00:00,56.75,56.97,56.45,56.45,180110.7371620888,56.75,56.97,56.45,56.45,180110.7372
2004-12-03 12:30:00,56.46,56.55,56.28,56.28,153077.84171099772,56.46,56.55,56.28,56.28,153077.8417
2004-12-03 13:00:00,56.28,56.6,56.11,56.45,195092.8237976333,56.28,56.6,56.11,56.45,195092.8238
2004-12-03 13:30:00,56.46,56.62,56.37,56.5,148735.20790359355,56.46,56.62,56.37,56.5,148735.2079
2004-12-03 14:00:00,56.45,56.74,56.36,56.6,149386.60297470418,56.45,56.74,56.36,56.6,149386.603
2004-12-03 14:30:00,56.61,56.66,56.32,56.5,192921.5068939312,56.61,56.66,56.32,56.5,192921.5069
2004-12-03 15:00:00,56.51,56.88,56.49,56.83,401910.75887525786,56.51,56.88,56.49,56.83,401910.7589
2004-12-03 15:30:00,56.83,57.05,56.69,56.69,441320.1606774509,56.83,57.05,56.69,56.69,441320.1607
2004-12-06 09:30:00,56.23,56.69,56.21,56.64,409293.236347845,56.23,56.69,56.21,56.64,409293.2363
2004-12-06 10:00:00,56.62,56.7,55.97,56.12,260775.1601346217,56.62,56.7,55.97,56.12,260775.1601
2004-12-06 10:30:00,56.11,56.39,56.08,56.09,140701.33535989578,56.11,56.39,56.08,56.09,140701.3354
2004-12-06 11:00:00,56.09,56.14,55.86,56.05,167082.83573987623,56.09,56.14,55.86,56.05,167082.8357
2004-12-06 11:30:00,56.05,56.39,55.99,56.24,189881.66322874825,56.05,56.39,55.99,56.24,189881.6632
2004-12-06 12:00:00,56.23,56.73,56.21,56.59,144609.70578655956,56.23,56.73,56.21,56.59,144609.7058
2004-12-06 12:30:00,56.58,56.78,56.45,56.78,153512.10509173814,56.58,56.78,56.45,56.78,153512.1051
2004-12-06 13:00:00,56.79,56.83,56.54,56.58,107480.18673325372,56.79,56.83,56.54,56.58,107480.1867
2004-12-06 13:30:00,56.59,57.02,56.58,56.82,97926.3923569645,56.59,57.02,56.58,56.82,97926.3924
2004-12-06 14:00:00,56.84,56.96,56.77,56.87,74801.8673325372,56.84,56.96,56.77,56.87,74801.8673
2004-12-06 14:30:00,56.89,56.98,56.83,56.97,139289.9793724894,56.89,56.98,56.83,56.97,139289.9794
2004-12-06 15:00:00,56.95,57.02,56.67,56.68,149495.16881988928,56.95,57.02,56.67,56.68,149495.1688
2004-12-06 15:30:00,56.67,56.82,56.58,56.59,228639.66995983064,56.67,56.82,56.58,56.59,228639.67
2004-12-07 09:30:00,56.54,57.34,56.45,57.15,561611.1171425469,56.54,57.34,56.45,57.15,561611.1171
2004-12-07 10:00:00,57.15,57.24,56.88,57.14,193898.5995005971,57.15,57.24,56.88,57.14,193898.5995
2004-12-07 10:30:00,57.14,57.26,57.06,57.12,139724.24275322983,57.14,57.26,57.06,57.12,139724.2428
2004-12-07 11:00:00,57.13,57.31,57.11,57.29,211486.26642058408,57.13,57.31,57.11,57.29,211486.2664
2004-12-07 11:30:00,57.29,57.4,57.26,57.38,221148.62664205843,57.29,57.4,57.26,57.38,221148.6266
2004-12-07 12:00:00,57.38,57.54,57.32,57.39,201063.94528281403,57.38,57.54,57.32,57.39,201063.9453
2004-12-07 12:30:00,57.4,57.57,57.39,57.46,264900.66225165565,57.4,57.57,57.39,57.46,264900.6623
2004-12-07 13:00:00,57.46,57.57,57.35,57.48,279448.48550645966,57.46,57.57,57.35,57.48,279448.4855
2004-12-07 13:30:00,57.48,57.49,57.12,57.22,227662.5773531647,57.48,57.49,57.12,57.22,227662.5774
2004-12-07 14:00:00,57.21,57.33,56.98,57.28,238844.85940723048,57.21,57.33,56.98,57.28,238844.8594
2004-12-07 14:30:00,57.29,57.34,57.16,57.17,229182.49918575617,57.29,57.34,57.16,57.17,229182.4992
2004-12-07 15:00:00,57.17,57.2,56.97,57.04,275322.9833894257,57.17,57.2,56.97,57.04,275322.9834
2004-12-07 15:30:00,57.06,57.2,56.65,56.67,343828.03170122684,57.06,57.2,56.65,56.67,343828.0317
2004-12-08 09:30:00,56.95,57.23,56.95,57.23,307024.2101834763,56.95,57.23,56.95,57.23,307024.2102
2004-12-08 10:00:00,57.25,57.7,57.12,57.63,417652.80642709805,57.25,57.7,57.12,57.63,417652.8064
2004-12-08 10:30:00,57.62,57.95,57.54,57.92,456953.642384106,57.62,57.95,57.54,57.92,456953.6424
2004-12-08 11:00:00,57.91,58.09,57.83,58.01,769189.0131364673,57.91,58.09,57.83,58.01,769189.0131
2004-12-08 11:30:00,57.98,58.63,57.98,58.48,720877.2120290956,57.98,58.63,57.98,58.48,720877.212
2004-12-08 12:00:00,58.47,58.88,58.42,58.73,452502.4427315167,58.47,58.88,58.42,58.73,452502.4427
2004-12-08 12:30:00,58.72,59.25,58.7,59.23,764629.2476386928,58.72,59.25,58.7,59.23,764629.2476
2004-12-08 13:00:00,59.25,59.49,59.09,59.48,748561.5025512974,59.25,59.49,59.09,59.48,748561.5026
2004-12-08 13:30:00,59.49,59.52,59.08,59.25,500705.6779937032,59.49,59.52,59.08,59.25,500705.678
2004-12-08 14:00:00,59.25,59.3,58.75,58.99,504071.2191944415,59.25,59.3,58.75,58.99,504071.2192
2004-12-08 14:30:00,59.01,59.28,58.83,59.0,472912.8216263164,59.01,59.28,58.83,59.0,472912.8216
2004-12-08 15:00:00,59.02,59.28,58.93,59.13,567473.6727825426,59.02,59.28,58.93,59.13,567473.6728
2004-12-08 15:30:00,59.12,59.82,59.1,59.42,1650852.241884703,59.12,59.82,59.1,59.42,1650852.2419
2004-12-09 09:30:00,59.37,59.87,59.03,59.29,860927.1523178808,59.37,59.87,59.03,59.29,860927.1523
2004-12-09 10:00:00,59.27,59.6,58.72,59.09,549126.0449462599,59.27,59.6,58.72,59.09,549126.0449
2004-12-09 10:30:00,59.08,59.56,58.96,59.47,320052.1116056889,59.08,59.56,58.96,59.47,320052.1116
2004-12-09 11:00:00,59.43,59.83,59.12,59.64,509065.2480729563,59.43,59.83,59.12,59.64,509065.2481
2004-12-09 11:30:00,59.62,60.08,59.46,59.93,736293.5620453806,59.62,60.08,59.46,59.93,736293.562
2004-12-09 12:00:00,59.93,60.27,59.63,60.11,471718.5973292802,59.93,60.27,59.63,60.11,471718.5973
2004-12-09 12:30:00,60.13,60.16,59.83,60.15,238953.4252524156,60.13,60.16,59.83,60.15,238953.4253
2004-12-09 13:00:00,60.15,60.41,59.99,60.33,462273.3687981761,60.15,60.41,59.99,60.33,462273.3688
2004-12-09 13:30:00,60.32,60.87,60.3,60.83,509065.2480729563,60.32,60.87,60.3,60.83,509065.2481
2004-12-09 14:00:00,60.82,60.96,60.33,60.41,305829.98588644015,60.82,60.96,60.33,60.41,305829.9859
2004-12-09 14:30:00,60.41,60.92,60.37,60.84,276734.33937683207,60.41,60.92,60.37,60.84,276734.3394
2004-12-09 15:00:00,60.86,61.07,60.65,60.83,606123.1136684399,60.86,61.07,60.65,60.83,606123.1137
2004-12-09 15:30:00,60.83,61.0,60.59,60.91,660188.9045706221,60.83,61.0,60.59,60.91,660188.9046
2004-12-10 09:30:00,60.57,60.7,59.6,59.86,1016936.2718488764,60.57,60.7,59.6,59.86,1016936.2718
2004-12-10 10:00:00,59.84,60.27,59.78,60.01,480729.5624796439,59.84,60.27,59.78,60.01,480729.5625
2004-12-10 10:30:00,60.01,60.12,59.81,59.84,300944.52285311045,60.01,60.12,59.81,59.84,300944.5229
2004-12-10 11:00:00,59.83,59.95,59.49,59.83,489849.0934751927,59.83,59.95,59.49,59.83,489849.0935
2004-12-10 11:30:00,59.83,59.97,59.72,59.86,222017.15340353927,59.83,59.97,59.72,59.86,222017.1534
2004-12-10 12:00:00,59.83,60.09,59.77,59.97,155683.42199544024,59.83,60.09,59.77,59.97,155683.422
2004-12-10 12:30:00,59.96,60.09,59.83,60.09,141352.7304310064,59.96,60.09,59.83,60.09,141352.7304
2004-12-10 13:00:00,60.07,60.24,59.87,60.21,196938.44316578005,60.07,60.24,59.87,60.21,196938.4432
2004-12-10 13:30:00,60.18,60.46,60.18,60.4,251872.76082944305,60.18,60.46,60.18,60.4,251872.7608
2004-12-10 14:00:00,60.39,60.54,60.28,60.35,179893.6054717186,60.39,60.54,60.28,60.35,179893.6055
2004-12-10 14:30:00,60.34,60.46,60.06,60.16,222559.9826294648,60.34,60.46,60.06,60.16,222559.9826
2004-12-10 15:00:00,60.17,60.41,60.16,60.34,349039.1922701118,60.17,60.41,60.16,60.34,349039.1923
2004-12-10 15:30:00,60.35,60.48,60.26,60.39,347953.5338182608,60.35,60.48,60.26,60.39,347953.5338
2004-12-13 09:30:00,60.78,60.86,60.36,60.57,427749.4300293128,60.78,60.86,60.36,60.57,427749.43
2004-12-13 10:00:00,60.56,60.67,60.4,60.46,290739.3334057106,60.56,60.67,60.4,60.46,290739.3334
2004-12-13 10:30:00,60.46,60.74,60.27,60.57,353924.6553034416,60.46,60.74,60.27,60.57,353924.6553
2004-12-13 11:00:00,60.58,60.68,60.48,60.56,173379.65476061232,60.58,60.68,60.48,60.56,173379.6548
2004-12-13 11:30:00,60.56,60.63,60.51,60.6,189230.2681576376,60.56,60.63,60.51,60.6,189230.2682
2004-12-13 12:00:00,60.61,60.75,60.55,60.59,142004.12550211704,60.61,60.75,60.55,60.59,142004.1255
2004-12-13 12:30:00,60.58,60.67,60.56,60.62,90869.61241993267,60.58,60.67,60.56,60.62,90869.6124
2004-12-13 13:00:00,60.61,60.69,60.56,60.66,143089.7839539681,60.61,60.69,60.56,60.66,143089.784
2004-12-13 13:30:00,60.66,60.76,60.57,60.65,132450.33112582783,60.66,60.76,60.57,60.65,132450.3311
2004-12-13 14:00:00,60.66,60.79,60.61,60.76,279991.3147323852,60.66,60.79,60.61,60.76,279991.3147
2004-12-13 14:30:00,60.76,61.07,60.66,61.0,376723.4827923136,60.76,61.07,60.66,61.0,376723.4828
2004-12-13 15:00:00,60.98,61.16,60.88,60.9,524807.2956247964,60.98,61.16,60.88,60.9,524807.2956
2004-12-13 15:30:00,60.9,61.06,60.84,60.86,895776.7886222994,60.9,61.06,60.84,60.86,895776.7886
2004-12-14 09:30:00,60.29,60.87,60.13,60.5,649332.3200521116,60.29,60.87,60.13,60.5,649332.3201
2004-12-14 10:00:00,60.5,60.5,59.95,60.1,491911.8445337097,60.5,60.5,59.95,60.1,491911.8445
2004-12-14 10:30:00,60.1,60.41,60.1,60.33,150146.5638909999,60.1,60.41,60.1,60.33,150146.5639
2004-12-14 11:00:00,60.31,60.77,60.19,60.72,322114.86266420584,60.31,60.77,60.19,60.72,322114.8627
2004-12-14 11:30:00,60.75,60.76,60.51,60.52,109434.3719465856,60.75,60.76,60.51,60.52,109434.3719
2004-12-14 12:00:00,60.53,60.74,60.53,60.67,187384.64878949084,60.53,60.74,60.53,60.67,187384.6488
2004-12-14 12:30:00,60.69,60.72,60.65,60.68,56237.10780588427,60.69,60.72,60.65,60.68,56237.1078
2004-12-14 13:00:00,60.71,60.75,60.56,60.66,92606.66594289435,60.71,60.75,60.56,60.66,92606.6659
2004-12-14 13:30:00,60.66,60.75,60.61,60.62,83270.00325697535,60.66,60.75,60.61,60.62,83270.0033
2004-12-14 14:00:00,60.61,60.93,60.6,60.88,167082.83573987623,60.61,60.93,60.6,60.88,167082.8357
2004-12-14 14:30:00,60.88,61.06,60.66,60.79,184670.5026598632,60.88,61.06,60.66,60.79,184670.5027
2004-12-14 15:00:00,60.79,61.06,60.74,60.94,180327.868852459,60.79,61.06,60.74,60.94,180327.8689
2004-12-14 15:30:00,61.01,61.01,60.75,60.92,308218.43448051246,61.01,61.01,60.75,60.92,308218.4345
2004-12-15 09:30:00,60.79,61.43,60.51,60.95,527847.1392899794,60.79,61.43,60.51,60.95,527847.1393
2004-12-15 10:00:00,60.97,61.19,60.88,60.95,213657.58332428616,60.97,61.19,60.88,60.95,213657.5833
2004-12-15 10:30:00,60.94,60.95,60.39,60.43,334599.9348604929,60.94,60.95,60.39,60.43,334599.9349
2004-12-15 11:00:00,60.44,60.45,60.01,60.13,259689.5016827706,60.44,60.45,60.01,60.13,259689.5017
2004-12-15 11:30:00,60.11,60.19,59.87,60.12,238410.5960264901,60.11,60.19,59.87,60.12,238410.596
2004-12-15 12:00:00,60.14,60.17,59.78,59.91,189773.0973835632,60.14,60.17,59.78,59.91,189773.0974
2004-12-15 12:30:00,59.9,60.23,59.9,60.05,112582.78145695364,59.9,60.23,59.9,60.05,112582.7815
2004-12-15 13:00:00,60.06,60.61,60.06,60.3,205189.447399848,60.06,60.61,60.06,60.3,205189.4474
2004-12-15 13:30:00,60.29,60.61,60.17,60.17,165562.91390728476,60.29,60.61,60.17,60.17,165562.9139
2004-12-15 14:00:00,60.16,60.16,59.84,59.93,208120.72521984583,60.16,60.16,59.84,59.93,208120.7252
2004-12-15 14:30:00,59.92,59.96,59.57,59.83,398436.6518293345,59.92,59.96,59.57,59.83,398436.6518
2004-12-15 15:00:00,59.83,60.05,59.83,59.84,249701.44392574092,59.83,60.05,59.83,59.84,249701.4439
2004-12-15 15:30:00,59.84,60.18,59.71,59.79,346759.30952122464,59.84,60.18,59.71,59.79,346759.3095
2004-12-16 09:30:00,60.62,61.01,60.15,60.67,510368.0382151776,60.62,61.01,60.15,60.67,510368.0382
2004-12-16 10:00:00,60.68,61.01,60.59,60.93,275865.8126153512,60.68,61.01,60.59,60.93,275865.8126
2004-12-16 10:30:00,60.92,61.09,60.71,61.05,269786.12528498535,60.92,61.09,60.71,61.05,269786.1253
2004-12-16 11:00:00,61.05,61.07,60.83,61.03,204972.3157094778,61.05,61.07,60.83,61.03,204972.3157
2004-12-16 11:30:00,61.04,61.23,60.94,61.04,264900.66225165565,61.04,61.23,60.94,61.04,264900.6623
2004-12-16 12:00:00,61.07,61.23,61.04,61.14,235153.6206709369,61.07,61.23,61.04,61.14,235153.6207
2004-12-16 12:30:00,61.16,61.21,61.09,61.17,130170.44837694062,61.16,61.21,61.09,61.17,130170.4484
2004-12-16 13:00:00,61.16,61.17,60.92,60.98,312995.3316686571,61.16,61.17,60.92,60.98,312995.3317
2004-12-16 13:30:00,61.02,61.09,60.79,60.82,208446.4227554012,61.02,61.09,60.79,60.82,208446.4228
2004-12-16 14:00:00,60.79,60.97,60.41,60.56,323743.35034198244,60.79,60.97,60.41,60.56,323743.3503
2004-12-16 14:30:00,60.56,60.71,60.33,60.33,191835.8484420801,60.56,60.71,60.33,60.33,191835.8484
2004-12-16 15:00:00,60.34,60.71,60.33,60.7,236782.1083487135,60.34,60.71,60.33,60.7,236782.1083
2004-12-16 15:30:00,60.69,60.69,60.52,60.57,316578.0045597655,60.69,60.69,60.52,60.57,316578.0046
2004-12-17 09:30:00,60.65,61.6,60.53,60.88,1149603.7346650744,60.65,61.6,60.53,60.88,1149603.7347
2004-12-17 10:00:00,60.86,60.88,60.05,60.08,435349.0391922701,60.86,60.88,60.05,60.08,435349.0392
2004-12-17 10:30:00,60.06,60.76,60.06,60.6,177722.28856801652,60.06,60.76,60.06,60.6,177722.2886
2004-12-17 11:00:00,60.61,60.64,60.07,60.3,145803.9300835957,60.61,60.64,60.07,60.3,145803.9301
2004-12-17 11:30:00,60.3,60.52,60.19,60.3,143524.0473347085,60.3,60.52,60.19,60.3,143524.0473
2004-12-17 12:00:00,60.3,60.41,60.19,60.32,83378.56910216046,60.3,60.41,60.19,60.32,83378.5691
2004-12-17 12:30:00,60.31,60.43,60.28,60.39,79144.50113994138,60.31,60.43,60.28,60.39,79144.5011
2004-12-17 13:00:00,60.39,60.47,60.19,60.43,62642.492671805456,60.39,60.47,60.19,60.43,62642.4927
2004-12-17 13:30:00,60.42,60.43,60.06,60.17,148952.33959396376,60.42,60.43,60.06,60.17,148952.3396
2004-12-17 14:00:00,60.18,60.3,60.06,60.19,248398.6537835197,60.18,60.3,60.06,60.19,248398.6538
2004-12-17 14:30:00,60.19,60.4,59.95,60.25,270546.0862012811,60.19,60.4,59.95,60.25,270546.0862
2004-12-17 15:00:00,60.24,60.26,60.01,60.04,256106.8287916621,60.24,60.26,60.01,60.04,256106.8288
2004-12-17 15:30:00,60.04,60.23,59.75,59.83,614374.1179025079,60.04,60.23,59.75,59.83,614374.1179
2004-12-20 09:30:00,59.83,60.5,59.73,60.29,411247.4215611769,59.83,60.5,59.73,60.29,411247.4216
2004-12-20 10:00:00,60.29,60.43,59.86,60.1,266529.1499294322,60.29,60.43,59.86,60.1,266529.1499
2004-12-20 10:30:00,60.1,60.3,60.02,60.1,153186.40755618282,60.1,60.3,60.02,60.1,153186.4076
2004-12-20 11:00:00,60.1,60.15,59.8,60.07,126262.07795027684,60.1,60.15,59.8,60.07,126262.078
2004-12-20 11:30:00,60.09,60.1,59.81,59.83,108782.97687547498,60.09,60.1,59.81,59.83,108782.9769
2004-12-20 12:00:00,59.85,60.15,59.83,60.15,98469.22158289002,59.85,60.15,59.83,60.15,98469.2216
2004-12-20 12:30:00,60.14,60.19,60.02,60.18,105308.86982955162,60.14,60.19,60.02,60.18,105308.8698
2004-12-20 13:00:00,60.18,60.27,60.11,60.15,107588.75257843884,60.18,60.27,60.11,60.15,107588.7526
2004-12-20 13:30:00,60.16,60.16,59.95,59.96,115839.7568125068,60.16,60.16,59.95,59.96,115839.7568
2004-12-20 14:00:00,59.96,60.2,59.95,60.16,150580.8272717403,59.96,60.2,59.95,60.16,150580.8273
2004-12-20 14:30:00,60.17,60.38,60.15,60.24,180870.6980783845,60.17,60.38,60.15,60.24,180870.6981
2004-12-20 15:00:00,60.25,60.47,60.24,60.44,229073.93334057103,60.25,60.47,60.24,60.44,229073.9333
2004-12-20 15:30:00,60.45,60.72,60.3,60.68,497665.8343285203,60.45,60.72,60.3,60.68,497665.8343
2004-12-21 09:30:00,60.73,61.0,60.6,60.75,253175.5509716643,60.73,61.0,60.6,60.75,253175.551
2004-12-21 10:00:00,60.75,60.79,60.46,60.56,262403.6478123982,60.75,60.79,60.46,60.56,262403.6478
2004-12-21 10:30:00,60.53,60.58,60.23,60.5,269677.5594398003,60.53,60.58,60.23,60.5,269677.5594
2004-12-21 11:00:00,60.49,60.65,60.38,60.45,129844.7508413853,60.49,60.65,60.38,60.45,129844.7508
2004-12-21 11:30:00,60.42,60.46,60.23,60.3,288133.75312126806,60.42,60.46,60.23,60.3,288133.7531
2004-12-21 12:00:00,60.32,60.41,60.17,60.33,147215.28607100208,60.32,60.41,60.17,60.33,147215.2861
2004-12-21 12:30:00,60.33,60.48,60.3,60.46,178807.94701986757,60.33,60.48,60.3,60.46,178807.947
2004-12-21 13:00:00,60.46,60.47,60.37,60.4,121268.04907176204,60.46,60.47,60.37,60.4,121268.0491
2004-12-21 13:30:00,60.42,60.45,60.32,60.43,95103.68038215178,60.42,60.45,60.32,60.43,95103.6804
2004-12-21 14:00:00,60.43,60.53,60.38,60.52,161545.9776354359,60.43,60.53,60.38,60.52,161545.9776
2004-12-21 14:30:00,60.53,60.65,60.35,60.47,125610.6828791662,60.53,60.65,60.35,60.47,125610.6829
2004-12-21 15:00:00,60.47,60.47,60.19,60.35,187818.91217023128,60.47,60.47,60.19,60.35,187818.9122
2004-12-21 15:30:00,60.36,60.75,60.3,60.63,341873.84648789495,60.36,60.75,60.3,60.63,341873.8465
2004-12-22 09:30:00,60.33,60.52,60.18,60.3,469655.84627076326,60.33,60.52,60.18,60.3,469655.8463
2004-12-22 10:00:00,60.31,60.33,59.83,59.92,184236.2392791228,60.31,60.33,59.83,59.92,184236.2393
2004-12-22 10:30:00,59.91,60.52,59.91,60.2,341765.2806427098,59.91,60.52,59.91,60.2,341765.2806
2004-12-22 11:00:00,60.24,60.33,60.19,60.21,142764.08641841277,60.24,60.33,60.19,60.21,142764.0864
2004-12-22 11:30:00,60.21,60.33,60.17,60.28,75127.56486809251,60.21,60.33,60.17,60.28,75127.5649
2004-12-22 12:00:00,60.28,60.33,60.18,60.25,48854.63033329714,60.28,60.33,60.18,60.25,48854.6303
2004-12-22 12:30:00,60.27,60.33,60.19,60.33,55585.71273477364,60.27,60.33,60.19,60.33,55585.7127
2004-12-22 13:00:00,60.33,60.34,60.16,60.26,71653.45782216915,60.33,60.34,60.16,60.26,71653.4578
2004-12-22 13:30:00,60.25,60.29,60.17,60.21,94777.98284659648,60.25,60.29,60.17,60.21,94777.9828
2004-12-22 14:00:00,60.21,60.59,60.19,60.39,203560.95972207145,60.21,60.59,60.19,60.39,203560.9597
2004-12-22 14:30:00,60.39,60.52,60.27,60.46,99989.14341548148,60.39,60.52,60.27,60.46,99989.1434
2004-12-22 15:00:00,60.46,60.53,60.39,60.52,163283.0311583976,60.46,60.53,60.39,60.52,163283.0312
2004-12-22 15:30:00,60.5,60.56,60.39,60.46,213331.88578873087,60.5,60.56,60.39,60.46,213331.8858
2004-12-23 09:30:00,60.33,60.86,60.18,60.6,212897.62240799045,60.33,60.86,60.18,60.6,212897.6224
2004-12-23 10:00:00,60.6,60.79,60.41,60.77,142438.38888285746,60.6,60.79,60.41,60.77,142438.3889
2004-12-23 10:30:00,60.76,61.19,60.68,61.1,303115.8397568125,60.76,61.19,60.68,61.1,303115.8398
2004-12-23 11:00:00,61.1,61.21,61.03,61.08,264900.66225165565,61.1,61.21,61.03,61.08,264900.6623
2004-12-23 11:30:00,61.11,61.11,61.03,61.04,70350.66767994789,61.11,61.11,61.03,61.04,70350.6677
2004-12-23 12:00:00,61.04,61.23,61.03,61.18,119313.86385843014,61.04,61.23,61.03,61.18,119313.8639
2004-12-23 12:30:00,61.19,61.27,61.11,61.2,62425.360981435246,61.19,61.27,61.11,61.2,62425.361
2004-12-23 13:00:00,61.21,61.32,61.07,61.19,185973.29280208447,61.21,61.32,61.07,61.19,185973.2928
2004-12-23 13:30:00,61.19,61.48,61.14,61.43,110737.16208880689,61.19,61.48,61.14,61.43,110737.1621
2004-12-23 14:00:00,61.42,61.5,61.3,61.36,157420.47551840192,61.42,61.5,61.3,61.36,157420.4755
2004-12-23 14:30:00,61.34,61.35,61.07,61.16,90001.08565845185,61.34,61.35,61.07,61.16,90001.0857
2004-12-23 15:00:00,61.17,61.2,61.0,61.03,155683.42199544024,61.17,61.2,61.0,61.03,155683.422
2004-12-23 15:30:00,61.06,61.25,61.03,61.11,151557.91987840625,61.06,61.25,61.03,61.11,151557.9199
2004-12-27 09:30:00,61.34,61.71,61.03,61.09,371946.58560416894,61.34,61.71,61.03,61.09,371946.5856
2004-12-27 10:00:00,61.08,61.35,60.86,61.16,349690.58734122245,61.08,61.35,60.86,61.16,349690.5873
2004-12-27 10:30:00,61.15,61.38,61.07,61.1,106611.65997177288,61.15,61.38,61.07,61.1,106611.66
2004-12-27 11:00:00,61.1,61.19,60.15,60.17,306481.3809575508,61.1,61.19,60.15,60.17,306481.381
2004-12-27 11:30:00,60.18,60.34,59.87,60.34,251872.76082944305,60.18,60.34,59.87,60.34,251872.7608
2004-12-27 12:00:00,60.35,60.68,60.35,60.65,78167.40853327543,60.35,60.68,60.35,60.65,78167.4085
2004-12-27 12:30:00,60.59,60.67,60.3,60.62,44186.29899033765,60.59,60.67,60.3,60.62,44186.299
2004-12-27 13:00:00,60.57,60.62,60.26,60.42,50917.38139181414,60.57,60.62,60.26,60.42,50917.3814
2004-12-27 13:30:00,60.41,60.57,60.3,60.54,1002388.4485940724,60.41,60.57,60.3,60.54,1002388.4486
2004-12-27 14:00:00,60.53,60.77,60.41,60.55,52111.605688850286,60.53,60.77,60.41,60.55,52111.6057
2004-12-27 14:30:00,60.55,60.65,60.34,60.6,56779.93703180979,60.55,60.65,60.34,60.6,56779.937
2004-12-27 15:00:00,60.6,60.7,60.3,60.52,107480.18673325372,60.6,60.7,60.3,60.52,107480.1867
2004-12-27 15:30:00,60.53,60.69,60.23,60.29,194767.126262078,60.53,60.69,60.23,60.29,194767.1263
2004-12-28 09:30:00,60.82,61.33,60.46,61.17,231679.5136250136,60.82,61.33,60.46,61.17,231679.5136
2004-12-28 10:00:00,61.19,61.87,61.17,61.61,507328.1945499946,61.19,61.87,61.17,61.61,507328.1945
2004-12-28 10:30:00,61.6,62.08,61.57,62.04,439800.2388448594,61.6,62.08,61.57,62.04,439800.2388
2004-12-28 11:00:00,62.04,62.27,62.0,62.22,243513.19075019,62.04,62.27,62.0,62.22,243513.1908
2004-12-28 11:30:00,62.24,62.25,62.08,62.17,200738.24774725872,62.24,62.25,62.08,62.17,200738.2477
2004-12-28 12:00:00,62.16,62.27,62.12,62.19,124742.1561176854,62.16,62.27,62.12,62.19,124742.1561
2004-12-28 12:30:00,62.25,62.56,62.17,62.5,199435.45760503743,62.25,62.56,62.17,62.5,199435.4576
2004-12-28 13:00:00,62.57,62.63,62.31,62.39,256758.2238627728,62.57,62.63,62.31,62.39,256758.2239
2004-12-28 13:30:00,62.39,62.63,62.39,62.6,160786.01671914017,62.39,62.63,62.39,62.6,160786.0167
2004-12-28 14:00:00,62.58,62.75,62.51,62.52,383345.99934860494,62.58,62.75,62.51,62.52,383345.9993
2004-12-28 14:30:00,62.54,62.63,62.52,62.6,152643.5783302573,62.54,62.63,62.52,62.6,152643.5783
2004-12-28 15:00:00,62.59,62.7,62.46,62.55,507219.6287048095,62.59,62.7,62.46,62.55,507219.6287
2004-12-28 15:30:00,62.56,62.59,62.31,62.44,485180.7621322333,62.56,62.59,62.31,62.44,485180.7621
2004-12-29 09:30:00,62.46,62.63,62.05,62.28,481272.3917055695,62.46,62.63,62.05,62.28,481272.3917
2004-12-29 10:00:00,62.28,62.48,62.17,62.26,203018.13049614592,62.28,62.48,62.17,62.26,203018.1305
2004-12-29 10:30:00,62.26,62.29,62.06,62.11,255021.1703398111,62.26,62.29,62.06,62.11,255021.1703
2004-12-29 11:00:00,62.06,62.4,62.03,62.38,205080.8815546629,62.06,62.4,62.03,62.38,205080.8816
2004-12-29 11:30:00,62.38,62.45,62.19,62.4,123873.62935620456,62.38,62.45,62.19,62.4,123873.6294
2004-12-29 12:00:00,62.39,62.45,62.36,62.39,91629.57333622842,62.39,62.45,62.36,62.39,91629.5733
2004-12-29 12:30:00,62.39,62.41,62.22,62.24,73281.94549994572,62.39,62.41,62.22,62.24,73281.9455
2004-12-29 13:00:00,62.24,62.4,62.15,62.27,129410.48746064489,62.24,62.4,62.15,62.27,129410.4875
2004-12-29 13:30:00,62.29,62.36,62.18,62.36,90543.91488437736,62.29,62.36,62.18,62.36,90543.9149
2004-12-29 14:00:00,62.36,62.37,62.28,62.32,103680.38215177506,62.36,62.37,62.28,62.32,103680.3822
2004-12-29 14:30:00,62.29,62.45,62.27,62.45,97926.3923569645,62.29,62.45,62.27,62.45,97926.3924
2004-12-29 15:00:00,62.43,62.45,62.28,62.4,95646.50960807732,62.43,62.45,62.28,62.4,95646.5096
2004-12-29 15:30:00,62.42,62.57,62.32,62.47,184236.2392791228,62.42,62.57,62.32,62.47,184236.2393
2004-12-30 09:30:00,62.37,62.59,62.29,62.33,69699.27260883726,62.37,62.59,62.29,62.33,69699.2726
2004-12-30 10:00:00,62.33,62.59,62.04,62.22,169145.58679839323,62.33,62.59,62.04,62.22,169145.5868
2004-12-30 10:30:00,62.22,62.22,61.92,62.11,89241.12474215613,62.22,62.22,61.92,62.11,89241.1247
2004-12-30 11:00:00,62.06,62.11,61.81,61.88,81641.51557919879,62.06,62.11,61.81,61.88,81641.5156
2004-12-30 11:30:00,61.87,61.88,61.67,61.71,147758.1152969276,61.87,61.88,61.67,61.71,147758.1153
2004-12-30 12:00:00,61.77,61.85,61.71,61.82,37346.65074367605,61.77,61.85,61.71,61.82,37346.6507
2004-12-30 12:30:00,61.82,61.96,61.79,61.93,31158.39756812507,61.82,61.96,61.79,61.93,31158.3976
2004-12-30 13:00:00,61.93,61.99,61.85,61.86,25404.40777331452,61.93,61.99,61.85,61.86,25404.4078
2004-12-30 13:30:00,61.84,62.03,61.82,61.99,49614.59124959288,61.84,62.03,61.82,61.99,49614.5912
2004-12-30 14:00:00,62.0,62.04,61.71,61.82,55260.01519921833,62.0,62.04,61.71,61.82,55260.0152
2004-12-30 14:30:00,61.86,61.97,61.86,61.88,38866.57257626751,61.86,61.97,61.86,61.88,38866.5726
2004-12-30 15:00:00,61.9,61.92,61.59,61.63,108891.54272066009,61.9,61.92,61.59,61.63,108891.5427
2004-12-30 15:30:00,61.62,61.9,61.5,61.81,244815.9808924113,61.62,61.9,61.5,61.81,244815.9809
2004-12-31 09:30:00,61.9,62.0,61.62,61.77,153837.80262729345,61.9,62.0,61.62,61.77,153837.8026
2004-12-31 10:00:00,61.79,61.94,61.74,61.94,79578.7645206818,61.79,61.94,61.74,61.94,79578.7645
2004-12-31 10:30:00,61.96,62.18,61.95,62.09,85441.32016067745,61.96,62.18,61.95,62.09,85441.3202
2004-12-31 11:00:00,62.07,62.11,61.88,61.97,112365.64976658345,62.07,62.11,61.88,61.97,112365.6498
2004-12-31 11:30:00,61.96,62.01,61.83,61.83,105091.7381391814,61.96,62.01,61.83,61.83,105091.7381
2004-12-31 12:00:00,61.84,61.96,61.82,61.86,116599.71772880253,61.84,61.96,61.82,61.86,116599.7177
2004-12-31 12:30:00,61.87,61.92,61.74,61.81,160460.31918358486,61.87,61.92,61.74,61.81,160460.3192
2004-12-31 13:00:00,61.84,61.94,61.78,61.9,65030.94126587776,61.84,61.94,61.78,61.9,65030.9413
2004-12-31 13:30:00,61.9,61.96,61.87,61.92,65682.33633698839,61.9,61.96,61.87,61.92,65682.3363
2004-12-31 14:00:00,61.93,62.23,61.92,62.17,121159.48322657692,61.93,62.23,61.92,62.17,121159.4832
2004-12-31 14:30:00,62.17,62.22,61.93,61.94,58734.12224514168,62.17,62.22,61.93,61.94,58734.1222
2004-12-31 15:00:00,61.93,61.99,61.78,61.83,96406.47052437304,61.93,61.99,61.78,61.83,96406.4705
2004-12-31 15:30:00,61.83,61.92,61.38,61.41,340896.753881229,61.83,61.92,61.38,61.41,340896.7539
2005-01-03 09:30:00,61.58,62.45,61.32,62.23,611985.6693084356,61.58,62.45,61.32,62.23,611985.6693
2005-01-03 10:00:00,62.24,62.42,61.75,61.97,372706.5465204647,62.24,62.42,61.75,61.97,372706.5465
2005-01-03 10:30:00,61.97,61.98,60.93,61.26,474867.0068396482,61.97,61.98,60.93,61.26,474867.0068
2005-01-03 11:00:00,61.26,61.61,61.07,61.47,285528.17283682554,61.26,61.61,61.07,61.47,285528.1728
2005-01-03 11:30:00,61.48,61.82,61.37,61.71,160786.01671914017,61.48,61.82,61.37,61.71,160786.0167
2005-01-03 12:00:00,61.71,61.82,61.58,61.79,155140.5927695147,61.71,61.82,61.58,61.79,155140.5928
2005-01-03 12:30:00,61.79,62.27,61.79,61.93,129084.78992508956,61.79,62.27,61.79,61.93,129084.7899
2005-01-03 13:00:00,61.93,61.94,61.69,61.76,176745.19596135058,61.93,61.94,61.69,61.76,176745.196
2005-01-03 13:30:00,61.82,62.0,61.71,61.87,145261.1008576702,61.82,62.0,61.71,61.87,145261.1009
2005-01-03 14:00:00,61.86,62.04,61.79,61.81,114102.70328954513,61.86,62.04,61.79,61.81,114102.7033
2005-01-03 14:30:00,61.82,62.13,61.64,61.73,222234.28509390945,61.82,62.13,61.64,61.73,222234.2851
2005-01-03 15:00:00,61.73,62.05,61.4,61.52,180870.6980783845,61.73,62.05,61.4,61.52,180870.6981
2005-01-03 15:30:00,61.53,61.71,61.07,61.07,285528.17283682554,61.53,61.71,61.07,61.07,285528.1728
2005-01-04 09:30:00,61.57,61.81,61.36,61.67,276517.20768646186,61.57,61.81,61.36,61.67,276517.2077
2005-01-04 10:00:00,61.67,62.08,61.62,61.94,418521.3331885789,61.67,62.08,61.62,61.94,418521.3332
2005-01-04 10:30:00,61.95,62.09,61.03,61.04,285528.17283682554,61.95,62.09,61.03,61.04,285528.1728
2005-01-04 11:00:00,61.07,61.28,60.94,61.06,307784.17109977204,61.07,61.28,60.94,61.06,307784.1711
2005-01-04 11:30:00,61.06,61.27,61.0,61.22,141895.55965693193,61.06,61.27,61.0,61.22,141895.5597
2005-01-04 12:00:00,61.19,61.22,60.56,60.73,258278.14569536425,61.19,61.22,60.56,60.73,258278.1457
2005-01-04 12:30:00,60.72,60.84,60.47,60.47,128107.69731842364,60.72,60.84,60.47,60.47,128107.6973
2005-01-04 13:00:00,60.48,60.6,60.23,60.33,224514.16784279665,60.48,60.6,60.23,60.33,224514.1678
2005-01-04 13:30:00,60.33,60.49,60.3,60.4,146346.75930952124,60.33,60.49,60.3,60.4,146346.7593
2005-01-04 14:00:00,60.37,60.37,59.41,59.7,455108.0230159592,60.37,60.37,59.41,59.7,455108.023
2005-01-04 14:30:00,59.72,59.92,59.36,59.67,320052.1116056889,59.72,59.92,59.36,59.67,320052.1116
2005-01-04 15:00:00,59.68,59.68,59.22,59.37,475409.8360655738,59.68,59.68,59.22,59.37,475409.8361
2005-01-04 15:30:00,59.37,59.96,59.34,59.69,478015.4163500163,59.37,59.96,59.34,59.69,478015.4164
2005-01-05 09:30:00,59.79,59.87,59.18,59.32,478883.9431114972,59.79,59.87,59.18,59.32,478883.9431
2005-01-05 10:00:00,59.32,59.55,59.05,59.07,348387.7971990012,59.32,59.55,59.05,59.07,348387.7972
2005-01-05 10:30:00,59.07,59.13,58.78,58.97,325480.4038649441,59.07,59.13,58.78,58.97,325480.4039
2005-01-05 11:00:00,58.97,59.39,58.97,59.17,249484.3122353708,58.97,59.39,58.97,59.17,249484.3122
2005-01-05 11:30:00,59.17,59.64,59.13,59.58,248724.35131907504,59.17,59.64,59.13,59.58,248724.3513
2005-01-05 12:00:00,59.58,59.61,59.18,59.48,155140.5927695147,59.58,59.61,59.18,59.48,155140.5928
2005-01-05 12:30:00,59.44,59.55,59.07,59.24,176093.80089023997,59.44,59.55,59.07,59.24,176093.8009
2005-01-05 13:00:00,59.26,59.79,59.21,59.76,204646.6181739225,59.26,59.79,59.21,59.76,204646.6182
2005-01-05 13:30:00,59.78,60.02,59.77,59.82,228313.97242427533,59.78,60.02,59.77,59.82,228313.9724
2005-01-05 14:00:00,59.84,59.94,59.52,59.77,159808.92411247423,59.84,59.94,59.52,59.77,159808.9241
2005-01-05 14:30:00,59.78,59.87,59.66,59.69,87721.20290956466,59.78,59.87,59.66,59.69,87721.2029
2005-01-05 15:00:00,59.69,60.31,59.65,60.13,345673.6510693736,59.69,60.31,59.65,60.13,345673.6511
2005-01-05 15:30:00,60.13,60.13,59.67,59.75,537075.2361307133,60.13,60.13,59.67,59.75,537075.2361
2005-01-06 09:30:00,59.76,60.41,59.36,60.26,357073.0648138096,59.76,60.41,59.36,60.26,357073.0648
2005-01-06 10:00:00,60.24,60.67,60.15,60.59,323526.21865161223,60.24,60.67,60.15,60.59,323526.2187
2005-01-06 10:30:00,60.59,60.6,60.03,60.1,205080.8815546629,60.59,60.6,60.03,60.1,205080.8816
2005-01-06 11:00:00,60.1,60.53,59.99,60.44,355336.0112908479,60.1,60.53,59.99,60.44,355336.0113
2005-01-06 11:30:00,60.43,60.6,60.08,60.18,146455.32515470634,60.43,60.6,60.08,60.18,146455.3252
2005-01-06 12:00:00,60.18,60.41,60.16,60.39,105417.43567473671,60.18,60.41,60.16,60.39,105417.4357
2005-01-06 12:30:00,60.41,60.44,60.29,60.34,126262.07795027684,60.41,60.44,60.29,60.34,126262.078
2005-01-06 13:00:00,60.33,60.62,60.26,60.52,176745.19596135058,60.33,60.62,60.26,60.52,176745.196
2005-01-06 13:30:00,60.54,60.62,60.33,60.51,218760.1780479861,60.54,60.62,60.33,60.51,218760.178
2005-01-06 14:00:00,60.51,60.61,60.33,60.55,272500.27141461294,60.51,60.61,60.33,60.55,272500.2714
2005-01-06 14:30:00,60.58,60.61,60.35,60.35,211811.9639561394,60.58,60.61,60.35,60.35,211811.964
2005-01-06 15:00:00,60.35,60.46,60.05,60.11,162957.33362284227,60.35,60.46,60.05,60.11,162957.3336
2005-01-06 15:30:00,60.12,60.5,60.05,60.06,336879.8176093801,60.12,60.5,60.05,60.06,336879.8176
2005-01-07 09:30:00,61.0,61.24,60.63,60.72,510693.7357507328,61.0,61.24,60.63,60.72,510693.7358
2005-01-07 10:00:00,60.75,61.07,60.19,60.53,327000.3256975356,60.75,61.07,60.19,60.53,327000.3257
2005-01-07 10:30:00,60.54,60.77,60.33,60.57,280642.70980349585,60.54,60.77,60.33,60.57,280642.7098
2005-01-07 11:00:00,60.59,61.0,60.56,60.86,182173.4882206058,60.59,61.0,60.56,60.86,182173.4882
2005-01-07 11:30:00,60.86,61.07,60.79,61.07,106828.79166214308,60.86,61.07,60.79,61.07,106828.7917
2005-01-07 12:00:00,61.09,61.24,60.89,61.22,123982.19520138964,61.09,61.24,60.89,61.22,123982.1952
2005-01-07 12:30:00,61.21,61.44,61.08,61.11,175008.1424383889,61.21,61.44,61.08,61.11,175008.1424
2005-01-07 13:00:00,61.12,61.19,61.03,61.11,134404.51633915972,61.12,61.19,61.03,61.11,134404.5163
2005-01-07 13:30:00,61.09,61.21,61.03,61.1,237107.8058842688,61.09,61.21,61.03,61.1,237107.8059
2005-01-07 14:00:00,61.09,61.13,60.9,60.96,231788.0794701987,61.09,61.13,60.9,60.96,231788.0795
2005-01-07 14:30:00,60.95,60.99,60.65,60.97,308544.13201606774,60.95,60.99,60.65,60.97,308544.132
2005-01-07 15:00:00,60.98,61.04,60.65,60.83,312669.63413310173,60.98,61.04,60.65,60.83,312669.6341
2005-01-07 15:30:00,60.83,61.03,60.83,60.88,380957.5507545326,60.83,61.03,60.83,60.88,380957.5508
2005-01-10 09:30:00,60.52,60.88,60.52,60.76,431440.6687656064,60.52,60.88,60.52,60.76,431440.6688
2005-01-10 10:00:00,60.76,61.21,60.59,61.21,419824.12333080015,60.76,61.21,60.59,61.21,419824.1233
2005-01-10 10:30:00,61.25,61.42,61.06,61.37,237976.33264574964,61.25,61.42,61.06,61.37,237976.3326
2005-01-10 11:00:00,61.37,61.7,61.28,61.5,268374.769297579,61.37,61.7,61.28,61.5,268374.7693
2005-01-10 11:30:00,61.54,61.58,61.3,61.36,218868.7438931712,61.54,61.58,61.3,61.36,218868.7439
2005-01-10 12:00:00,61.42,61.53,61.2,61.53,254152.64357833023,61.42,61.53,61.2,61.53,254152.6436
2005-01-10 12:30:00,61.53,61.7,61.38,61.69,150255.12973618502,61.53,61.7,61.38,61.69,150255.1297
2005-01-10 13:00:00,61.7,61.98,61.58,61.86,255455.43372055152,61.7,61.98,61.58,61.86,255455.4337
2005-01-10 13:30:00,61.87,61.99,61.8,61.81,158289.00227988276,61.87,61.99,61.8,61.81,158289.0023
2005-01-10 14:00:00,61.82,62.0,61.64,61.92,195201.3896428184,61.82,62.0,61.64,61.92,195201.3896
2005-01-10 14:30:00,61.92,62.13,61.77,62.07,264900.66225165565,61.92,62.13,61.77,62.07,264900.6623
2005-01-10 15:00:00,62.07,62.21,61.46,61.68,540766.4748670069,62.07,62.21,61.46,61.68,540766.4749
2005-01-10 15:30:00,61.68,61.77,61.25,61.61,704918.0327868853,61.68,61.77,61.25,61.61,704918.0328
2005-01-11 09:30:00,60.99,61.39,60.39,60.93,551623.0593855174,60.99,61.39,60.39,60.93,551623.0594
2005-01-11 10:00:00,60.93,61.03,60.76,60.79,259689.5016827706,60.93,61.03,60.76,60.79,259689.5017
2005-01-11 10:30:00,60.8,60.89,60.64,60.82,151992.18325914667,60.8,60.89,60.64,60.82,151992.1833
2005-01-11 11:00:00,60.82,61.11,60.71,61.11,181196.39561393985,60.82,61.11,60.71,61.11,181196.3956
2005-01-11 11:30:00,61.09,61.16,60.86,60.98,114754.09836065574,61.09,61.16,60.86,60.98,114754.0984
2005-01-11 12:00:00,60.93,60.98,60.44,60.56,172511.12799913148,60.93,60.98,60.44,60.56,172511.128
2005-01-11 12:30:00,60.53,61.07,60.53,60.67,126153.51210509174,60.53,61.07,60.53,60.67,126153.5121
2005-01-11 13:00:00,60.67,60.67,60.41,60.53,157311.9096732168,60.67,60.67,60.41,60.53,157311.9097
2005-01-11 13:30:00,60.53,60.91,60.52,60.83,192812.94104874608,60.53,60.91,60.52,60.83,192812.941
2005-01-11 14:00:00,60.83,61.05,60.81,60.9,138855.715991749,60.83,61.05,60.81,60.9,138855.716
2005-01-11 14:30:00,60.91,61.02,60.75,60.82,173379.65476061232,60.91,61.02,60.75,60.82,173379.6548
2005-01-11 15:00:00,60.82,61.12,60.69,60.69,294430.5721420041,60.82,61.12,60.69,60.69,294430.5721
2005-01-11 15:30:00,60.7,60.91,60.46,60.68,355336.0112908479,60.7,60.91,60.46,60.68,355336.0113
2005-01-12 09:30:00,60.83,61.53,60.73,60.88,540657.9090218218,60.83,61.53,60.73,60.88,540657.909
2005-01-12 10:00:00,60.88,61.41,60.86,61.24,274020.1932472044,60.88,61.41,60.86,61.24,274020.1932
2005-01-12 10:30:00,61.24,61.46,60.91,60.96,364998.3715123222,61.24,61.46,60.91,60.96,364998.3715
2005-01-12 11:00:00,60.97,61.21,60.96,61.18,176310.93258061016,60.97,61.21,60.96,61.18,176310.9326
2005-01-12 11:30:00,61.22,61.55,61.22,61.29,199435.45760503743,61.22,61.55,61.22,61.29,199435.4576
2005-01-12 12:00:00,61.29,61.48,61.13,61.47,150363.69558137012,61.29,61.48,61.13,61.47,150363.6956
2005-01-12 12:30:00,61.44,61.47,61.11,61.23,99229.18249918576,61.44,61.47,61.11,61.23,99229.1825
2005-01-12 13:00:00,61.24,61.4,61.11,61.21,236782.1083487135,61.24,61.4,61.11,61.21,236782.1083
2005-01-12 13:30:00,61.2,61.33,61.0,61.13,106828.79166214308,61.2,61.33,61.0,61.13,106828.7917
2005-01-12 14:00:00,61.14,61.49,61.09,61.27,156117.68537618066,61.14,61.49,61.09,61.27,156117.6854
2005-01-12 14:30:00,61.24,61.58,61.22,61.53,285636.7386820107,61.24,61.58,61.22,61.53,285636.7387
2005-01-12 15:00:00,61.53,61.6,61.29,61.38,284985.34361090005,61.53,61.6,61.29,61.38,284985.3436
2005-01-12 15:30:00,61.37,61.82,61.33,61.82,637824.3404624906,61.37,61.82,61.33,61.82,637824.3405
2005-01-13 09:30:00,61.6,61.82,61.19,61.35,486809.2498100098,61.6,61.82,61.19,61.35,486809.2498
2005-01-13 10:00:00,61.34,61.44,61.02,61.22,267614.80838128325,61.34,61.44,61.02,61.22,267614.8084
2005-01-13 10:30:00,61.22,61.26,60.49,60.64,297687.5474975573,61.22,61.26,60.49,60.64,297687.5475
2005-01-13 11:00:00,60.64,60.89,60.49,60.8,197806.96992726089,60.64,60.89,60.49,60.8,197806.9699
2005-01-13 11:30:00,60.79,60.88,60.48,60.75,148626.64205840844,60.79,60.88,60.48,60.75,148626.6421
2005-01-13 12:00:00,60.75,60.75,60.59,60.64,72739.1162740202,60.75,60.75,60.59,60.64,72739.1163
2005-01-13 12:30:00,60.65,60.79,60.63,60.69,99989.14341548148,60.65,60.79,60.63,60.69,99989.1434
2005-01-13 13:00:00,60.68,60.71,60.58,60.62,127022.03886657258,60.68,60.71,60.58,60.62,127022.0389
2005-01-13 13:30:00,60.61,60.76,60.6,60.66,115188.36174139616,60.61,60.76,60.6,60.66,115188.3617
2005-01-13 14:00:00,60.71,60.97,60.66,60.89,233308.00130279016,60.71,60.97,60.66,60.89,233308.0013
2005-01-13 14:30:00,60.93,61.0,60.59,60.76,284225.3826946043,60.93,61.0,60.59,60.76,284225.3827
2005-01-13 15:00:00,60.76,60.79,60.34,60.35,249050.04885463035,60.76,60.79,60.34,60.35,249050.0489
2005-01-13 15:30:00,60.33,60.35,59.65,59.85,870806.6442297254,60.33,60.35,59.65,59.85,870806.6442
2005-01-14 09:30:00,59.83,60.37,59.75,60.17,343936.5975464119,59.83,60.37,59.75,60.17,343936.5975
2005-01-14 10:00:00,60.16,60.18,59.61,60.06,290847.89925089566,60.16,60.18,59.61,60.06,290847.8993
2005-01-14 10:30:00,60.07,60.22,59.92,60.02,169796.98186950386,60.07,60.22,59.92,60.02,169796.9819
2005-01-14 11:00:00,60.02,60.27,59.93,60.04,96949.29975029857,60.02,60.27,59.93,60.04,96949.2998
2005-01-14 11:30:00,60.04,60.06,59.52,59.71,179350.77624579307,60.04,60.06,59.52,59.71,179350.7762
2005-01-14 12:00:00,59.71,60.12,59.64,60.12,90218.21734882206,59.71,60.12,59.64,60.12,90218.2173
2005-01-14 12:30:00,60.11,60.27,59.96,60.07,119639.56139398544,60.11,60.27,59.96,60.07,119639.5614
2005-01-14 13:00:00,60.06,60.32,59.97,60.16,88264.03213549018,60.06,60.32,59.97,60.16,88264.0321
2005-01-14 13:30:00,60.18,60.36,60.09,60.26,93149.49516881988,60.18,60.36,60.09,60.26,93149.4952
2005-01-14 14:00:00,60.28,60.65,60.28,60.65,169145.58679839323,60.28,60.65,60.28,60.65,169145.5868
2005-01-14 14:30:00,60.62,60.88,60.58,60.81,95429.3779177071,60.62,60.88,60.58,60.81,95429.3779
2005-01-14 15:00:00,60.81,61.0,60.68,61.0,174791.01074801869,60.81,61.0,60.68,61.0,174791.0107
2005-01-14 15:30:00,60.99,61.41,60.86,61.35,669417.001411356,60.99,61.41,60.86,61.35,669417.0014
2005-01-18 09:30:00,60.76,62.16,60.74,62.08,517099.120616654,60.76,62.16,60.74,62.08,517099.1206
2005-01-18 10:00:00,62.09,62.22,61.63,62.08,319509.2823797633,62.09,62.22,61.63,62.08,319509.2824
2005-01-18 10:30:00,62.08,62.52,62.04,62.46,345565.08522418846,62.08,62.52,62.04,62.46,345565.0852
2005-01-18 11:00:00,62.46,62.57,62.25,62.34,214960.37346650744,62.46,62.57,62.25,62.34,214960.3735
2005-01-18 11:30:00,62.34,62.63,62.31,62.49,261535.1210509174,62.34,62.63,62.31,62.49,261535.1211
2005-01-18 12:00:00,62.47,62.99,62.44,62.78,382911.7359678645,62.47,62.99,62.44,62.78,382911.736
2005-01-18 12:30:00,62.78,62.8,62.63,62.71,117468.24449028337,62.78,62.8,62.63,62.71,117468.2445
2005-01-18 13:00:00,62.71,62.8,62.48,62.62,127999.13147323852,62.71,62.8,62.48,62.62,127999.1315
2005-01-18 13:30:00,62.63,62.83,62.58,62.82,73173.37965476062,62.63,62.83,62.58,62.82,73173.3797
2005-01-18 14:00:00,62.82,62.95,62.62,62.82,376289.21941157314,62.82,62.95,62.62,62.82,376289.2194
2005-01-18 14:30:00,62.82,62.92,62.18,62.48,409836.0655737705,62.82,62.92,62.18,62.48,409836.0656
2005-01-18 15:00:00,62.48,62.7,62.33,62.4,274454.45662794483,62.48,62.7,62.33,62.4,274454.4566
2005-01-18 15:30:00,62.4,62.7,62.31,62.56,407121.9194441429,62.4,62.7,62.31,62.56,407121.9194
2005-01-19 09:30:00,62.29,62.81,62.07,62.13,437628.9219411573,62.29,62.81,62.07,62.13,437628.9219
2005-01-19 10:00:00,62.12,62.4,62.12,62.4,386494.408858973,62.12,62.4,62.12,62.4,386494.4089
2005-01-19 10:30:00,62.39,62.42,62.28,62.35,152209.31494951688,62.39,62.42,62.28,62.35,152209.3149
2005-01-19 11:00:00,62.36,62.63,62.33,62.61,247530.12702203888,62.36,62.63,62.33,62.61,247530.127
2005-01-19 11:30:00,62.57,62.63,62.5,62.53,171859.73292802085,62.57,62.63,62.5,62.53,171859.7329
2005-01-19 12:00:00,62.54,62.55,62.4,62.52,198458.36499837151,62.54,62.55,62.4,62.52,198458.365
2005-01-19 12:30:00,62.51,62.73,62.49,62.66,155357.72445988492,62.51,62.73,62.49,62.66,155357.7245
2005-01-19 13:00:00,62.65,62.74,62.52,62.59,122679.4050591684,62.65,62.74,62.52,62.59,122679.4051
2005-01-19 13:30:00,62.59,62.61,62.5,62.52,71653.45782216915,62.59,62.61,62.5,62.52,71653.4578
2005-01-19 14:00:00,62.52,62.59,62.43,62.57,132884.59450656825,62.52,62.59,62.43,62.57,132884.5945
2005-01-19 14:30:00,62.57,62.62,62.32,62.33,175550.97166431442,62.57,62.62,62.32,62.33,175550.9717
2005-01-19 15:00:00,62.34,62.39,61.7,61.7,218543.0463576159,62.34,62.39,61.7,61.7,218543.0464
2005-01-19 15:30:00,61.7,61.99,61.54,61.66,409727.4997285854,61.7,61.99,61.54,61.66,409727.4997
2005-01-20 09:30:00,61.71,62.45,61.63,61.84,521658.8861144284,61.71,62.45,61.63,61.84,521658.8861
2005-01-20 10:00:00,61.77,62.47,61.71,62.18,327760.2866138313,61.77,62.47,61.71,62.18,327760.2866
2005-01-20 10:30:00,62.16,62.33,62.11,62.32,163825.8603843231,62.16,62.33,62.11,62.32,163825.8604
2005-01-20 11:00:00,62.32,62.47,61.96,62.16,251004.2340679622,62.32,62.47,61.96,62.16,251004.2341
2005-01-20 11:30:00,62.09,62.34,62.02,62.12,199869.72098577788,62.09,62.34,62.02,62.12,199869.721
2005-01-20 12:00:00,62.14,62.19,61.77,61.81,258820.97492128977,62.14,62.19,61.77,61.81,258820.9749
2005-01-20 12:30:00,61.79,61.82,61.13,61.24,340462.4905004885,61.79,61.82,61.13,61.24,340462.4905
2005-01-20 13:00:00,61.25,61.39,60.81,60.91,314840.95103680383,61.25,61.39,60.81,60.91,314840.951
2005-01-20 13:30:00,60.91,61.35,60.88,61.33,197589.83823689068,60.91,61.35,60.88,61.33,197589.8382
2005-01-20 14:00:00,61.32,61.46,61.14,61.25,238084.89849093475,61.32,61.46,61.14,61.25,238084.8985
2005-01-20 14:30:00,61.25,61.57,61.22,61.24,242318.96645315384,61.25,61.57,61.22,61.24,242318.9665
2005-01-20 15:00:00,61.23,61.25,60.21,60.33,1060688.3074584736,61.23,61.25,60.21,60.33,1060688.3075
2005-01-20 15:30:00,60.35,60.46,59.55,59.93,1421886.8743893171,60.35,60.46,59.55,59.93,1421886.8744
2005-01-21 09:30:00,59.85,59.87,59.11,59.41,1194115.7311909674,59.85,59.87,59.11,59.41,1194115.7312
2005-01-21 10:00:00,59.41,59.71,59.21,59.62,474867.0068396482,59.41,59.71,59.21,59.62,474867.0068
2005-01-21 10:30:00,59.62,60.08,59.56,59.99,339051.1345130822,59.62,60.08,59.56,59.99,339051.1345
2005-01-21 11:00:00,59.97,60.37,59.92,60.04,276408.6418412767,59.97,60.37,59.92,60.04,276408.6418
2005-01-21 11:30:00,60.04,60.29,59.93,59.93,306155.68342199543,60.04,60.29,59.93,59.93,306155.6834
2005-01-21 12:00:00,59.92,59.99,59.83,59.85,223754.2069265009,59.92,59.99,59.83,59.85,223754.2069
2005-01-21 12:30:00,59.83,59.93,59.75,59.81,148083.81283248292,59.83,59.93,59.75,59.81,148083.8128
2005-01-21 13:00:00,59.81,59.83,59.62,59.78,322006.2968190208,59.81,59.83,59.62,59.78,322006.2968
2005-01-21 13:30:00,59.77,59.8,59.43,59.56,357941.5915752904,59.77,59.8,59.43,59.56,357941.5916
2005-01-21 14:00:00,59.56,59.9,59.5,59.85,378677.6680056455,59.56,59.9,59.5,59.85,378677.668
2005-01-21 14:30:00,59.85,59.87,59.66,59.75,238953.4252524156,59.85,59.87,59.66,59.75,238953.4253
2005-01-21 15:00:00,59.76,59.96,59.69,59.91,339485.39789382264,59.76,59.96,59.69,59.91,339485.3979
2005-01-21 15:30:00,59.89,59.89,59.62,59.71,764303.5501031376,59.89,59.89,59.62,59.71,764303.5501
2005-01-24 09:30:00,59.83,59.83,58.77,58.81,600803.3872543698,59.83,59.83,58.77,58.81,600803.3873
2005-01-24 10:00:00,58.81,59.38,58.77,59.08,440668.76560634025,58.81,59.38,58.77,59.08,440668.7656
2005-01-24 10:30:00,59.08,59.41,59.0,59.06,381826.0775160135,59.08,59.41,59.0,59.06,381826.0775
2005-01-24 11:00:00,59.1,59.41,59.0,59.14,258495.2773857345,59.1,59.41,59.0,59.14,258495.2774
2005-01-24 11:30:00,59.18,59.24,59.01,59.12,350884.81163825863,59.18,59.24,59.01,59.12,350884.8116
2005-01-24 12:00:00,59.13,59.23,58.87,58.94,167191.40158506134,59.13,59.23,58.87,58.94,167191.4016
2005-01-24 12:30:00,58.93,58.94,58.74,58.81,186841.8195635653,58.93,58.94,58.74,58.81,186841.8196
2005-01-24 13:00:00,58.81,59.14,58.81,59.1,92932.36347844968,58.81,59.14,58.81,59.1,92932.3635
2005-01-24 13:30:00,59.1,59.13,58.4,58.55,238844.85940723048,59.1,59.13,58.4,58.55,238844.8594
2005-01-24 14:00:00,58.55,58.66,58.17,58.19,254369.77526870047,58.55,58.66,58.17,58.19,254369.7753
2005-01-24 14:30:00,58.18,58.51,56.89,57.05,754858.3215720335,58.18,58.51,56.89,57.05,754858.3216
2005-01-24 15:00:00,57.11,57.8,57.06,57.8,706329.3887742916,57.11,57.8,57.06,57.8,706329.3888
2005-01-24 15:30:00,57.79,58.07,57.69,57.95,629681.9020736077,57.79,58.07,57.69,57.95,629681.9021
2005-01-25 09:30:00,58.4,59.26,58.21,58.65,690370.2095320813,58.4,59.26,58.21,58.65,690370.2095
2005-01-25 10:00:00,58.65,58.79,58.31,58.4,412224.5141678428,58.65,58.79,58.31,58.4,412224.5142
2005-01-25 10:30:00,58.45,58.54,58.31,58.46,223319.9435457605,58.45,58.54,58.31,58.46,223319.9435
2005-01-25 11:00:00,58.46,58.74,58.4,58.64,155683.42199544024,58.46,58.74,58.4,58.64,155683.422
2005-01-25 11:30:00,58.62,58.73,58.2,58.31,171968.29877320596,58.62,58.73,58.2,58.31,171968.2988
2005-01-25 12:00:00,58.3,58.33,58.19,58.27,160786.01671914017,58.3,58.33,58.19,58.27,160786.0167
2005-01-25 12:30:00,58.27,58.3,57.92,57.96,102703.28954510912,58.27,58.3,57.92,57.96,102703.2895
2005-01-25 13:00:00,57.94,58.43,57.94,58.31,132341.76528064272,57.94,58.43,57.94,58.31,132341.7653
2005-01-25 13:30:00,58.31,58.34,58.08,58.1,77624.57930734991,58.31,58.34,58.08,58.1,77624.5793
2005-01-25 14:00:00,58.08,58.16,57.61,57.62,135055.91141027035,58.08,58.16,57.61,57.62,135055.9114
2005-01-25 14:30:00,57.61,57.99,57.61,57.99,198892.628379112,57.61,57.99,57.61,57.99,198892.6284
2005-01-25 15:00:00,58.0,58.22,57.4,57.67,343936.5975464119,58.0,58.22,57.4,57.67,343936.5975
2005-01-25 15:30:00,57.68,58.16,57.66,58.09,358592.98664640106,57.68,58.16,57.66,58.09,358592.9866
2005-01-26 09:30:00,58.33,59.12,58.31,59.0,532081.2072521985,58.33,59.12,58.31,59.0,532081.2073
2005-01-26 10:00:00,59.01,59.24,58.67,58.8,292042.12354793184,59.01,59.24,58.67,58.8,292042.1235
2005-01-26 10:30:00,58.8,58.83,58.5,58.67,326240.3647812398,58.8,58.83,58.5,58.67,326240.3648
2005-01-26 11:00:00,58.72,58.9,58.55,58.56,261100.85767017692,58.72,58.9,58.55,58.56,261100.8577
2005-01-26 11:30:00,58.6,58.73,58.45,58.51,133427.42373249377,58.6,58.73,58.45,58.51,133427.4237
2005-01-26 12:00:00,58.54,58.67,58.31,58.33,165562.91390728476,58.54,58.67,58.31,58.33,165562.9139
2005-01-26 12:30:00,58.33,58.4,58.03,58.11,156443.38291173597,58.33,58.4,58.03,58.11,156443.3829
2005-01-26 13:00:00,58.13,58.43,58.05,58.4,169362.71848876344,58.13,58.43,58.05,58.4,169362.7185
2005-01-26 13:30:00,58.4,58.44,58.3,58.33,151666.48572359135,58.4,58.44,58.3,58.33,151666.4857
2005-01-26 14:00:00,58.35,58.4,58.17,58.23,241884.70307241345,58.35,58.4,58.17,58.23,241884.7031
2005-01-26 14:30:00,58.22,58.31,58.14,58.21,162197.37270654654,58.22,58.31,58.14,58.21,162197.3727
2005-01-26 15:00:00,58.23,58.45,58.17,58.44,367712.5176419499,58.23,58.45,58.17,58.44,367712.5176
2005-01-26 15:30:00,58.43,58.76,58.36,58.57,422104.0060796873,58.43,58.76,58.36,58.57,422104.0061
2005-01-27 09:30:00,58.52,58.58,57.97,58.38,236999.2400390837,58.52,58.58,57.97,58.38,236999.24
2005-01-27 10:00:00,58.4,58.98,58.3,58.9,258929.54076647488,58.4,58.98,58.3,58.9,258929.5408
2005-01-27 10:30:00,58.9,59.41,58.72,59.27,297687.5474975573,58.9,59.41,58.72,59.27,297687.5475
2005-01-27 11:00:00,59.28,59.61,59.24,59.26,300727.39116274024,59.28,59.61,59.24,59.26,300727.3912
2005-01-27 11:30:00,59.26,59.31,59.04,59.07,231353.81608945827,59.26,59.31,59.04,59.07,231353.8161
2005-01-27 12:00:00,59.06,59.06,58.82,58.82,155032.0269243296,59.06,59.06,58.82,58.82,155032.0269
2005-01-27 12:30:00,58.83,58.95,58.78,58.84,100640.53848659212,58.83,58.95,58.78,58.84,100640.5385
2005-01-27 13:00:00,58.87,59.04,58.78,58.78,151992.18325914667,58.87,59.04,58.78,58.78,151992.1833
2005-01-27 13:30:00,58.78,58.83,58.43,58.46,165020.08468135924,58.78,58.83,58.43,58.46,165020.0847
2005-01-27 14:00:00,58.46,58.54,58.19,58.51,280099.8805775703,58.46,58.54,58.19,58.51,280099.8806
2005-01-27 14:30:00,58.51,58.59,58.41,58.52,269568.99359461514,58.51,58.59,58.41,58.52,269568.9936
2005-01-27 15:00:00,58.52,58.95,58.44,58.66,488112.0399522311,58.52,58.95,58.44,58.66,488112.04
2005-01-27 15:30:00,58.66,58.82,58.58,58.58,663337.3140809902,58.66,58.82,58.58,58.58,663337.3141
2005-01-28 09:30:00,58.4,58.68,58.26,58.26,286179.5679079362,58.4,58.68,58.26,58.26,286179.5679
2005-01-28 10:00:00,58.24,58.25,57.89,58.12,274454.45662794483,58.24,58.25,57.89,58.12,274454.4566
2005-01-28 10:30:00,58.1,58.12,57.57,57.63,293670.6112257084,58.1,58.12,57.57,57.63,293670.6112
2005-01-28 11:00:00,57.62,57.86,57.36,57.69,494408.8589729672,57.62,57.86,57.36,57.69,494408.859
2005-01-28 11:30:00,57.68,58.03,57.46,57.8,269460.42774943006,57.68,58.03,57.46,57.8,269460.4277
2005-01-28 12:00:00,57.8,57.84,57.72,57.78,111171.42546954728,57.8,57.84,57.72,57.78,111171.4255
2005-01-28 12:30:00,57.8,57.84,57.5,57.52,235045.05482575184,57.8,57.84,57.5,57.52,235045.0548
2005-01-28 13:00:00,57.52,57.62,57.34,57.57,288133.75312126806,57.52,57.62,57.34,57.57,288133.7531
2005-01-28 13:30:00,57.55,57.64,56.44,57.51,273803.0615568342,57.55,57.64,56.44,57.51,273803.0616
2005-01-28 14:00:00,57.49,57.53,57.26,57.3,180762.13223319943,57.49,57.53,57.26,57.3,180762.1322
2005-01-28 14:30:00,57.33,57.34,57.01,57.06,268374.769297579,57.33,57.34,57.01,57.06,268374.7693
2005-01-28 15:00:00,57.07,57.2,56.97,57.13,285962.436217566,57.07,57.2,56.97,57.13,285962.4362
2005-01-28 15:30:00,57.15,57.44,57.06,57.32,724459.8849202042,57.15,57.44,57.06,57.32,724459.8849
2005-01-31 09:30:00,58.49,58.85,58.34,58.84,607100.2062751058,58.49,58.85,58.34,58.84,607100.2063
2005-01-31 10:00:00,58.84,59.05,58.53,58.86,385517.31625230704,58.84,59.05,58.53,58.86,385517.3163
2005-01-31 10:30:00,58.86,59.04,58.58,58.58,249592.87808055588,58.86,59.04,58.58,58.58,249592.8781
2005-01-31 11:00:00,58.55,58.9,58.49,58.83,221257.1924872436,58.55,58.9,58.49,58.83,221257.1925
2005-01-31 11:30:00,58.84,59.1,58.82,59.04,161003.14840951038,58.84,59.1,58.82,59.04,161003.1484
2005-01-31 12:00:00,59.01,59.19,58.82,59.18,143849.74487026382,59.01,59.19,58.82,59.18,143849.7449
2005-01-31 12:30:00,59.19,59.26,58.99,59.14,152317.88079470198,59.19,59.26,58.99,59.14,152317.8808
2005-01-31 13:00:00,59.13,59.23,59.03,59.13,110628.59624362177,59.13,59.23,59.03,59.13,110628.5962
2005-01-31 13:30:00,59.14,59.24,58.95,59.08,183476.27836282703,59.14,59.24,58.95,59.08,183476.2784
2005-01-31 14:00:00,59.09,59.73,59.07,59.72,422646.8353056129,59.09,59.73,59.07,59.72,422646.8353
2005-01-31 14:30:00,59.72,60.19,59.67,59.87,483552.27445445664,59.72,60.19,59.67,59.87,483552.2745
2005-01-31 15:00:00,59.87,60.05,59.8,59.82,454782.3254804039,59.87,60.05,59.8,59.82,454782.3255
2005-01-31 15:30:00,59.81,60.05,59.61,59.9,599392.0312669635,59.81,60.05,59.61,59.9,599392.0313
2005-02-01 09:30:00,59.65,60.06,59.41,59.95,423189.6645315384,59.65,60.06,59.41,59.95,423189.6645
2005-02-01 10:00:00,59.97,60.06,59.73,60.01,191075.8875257844,59.97,60.06,59.73,60.01,191075.8875
2005-02-01 10:30:00,59.97,60.18,59.93,59.94,206166.540006514,59.97,60.18,59.93,59.94,206166.54
2005-02-01 11:00:00,59.93,59.95,59.74,59.81,152860.7100206275,59.93,59.95,59.74,59.81,152860.71
2005-02-01 11:30:00,59.81,60.01,59.81,59.93,190858.7558354142,59.81,60.01,59.81,59.93,190858.7558
2005-02-01 12:00:00,59.92,60.19,59.91,60.05,131581.804364347,59.92,60.19,59.91,60.05,131581.8044
2005-02-01 12:30:00,60.06,60.1,59.69,59.7,151232.22234285093,60.06,60.1,59.69,59.7,151232.2223
2005-02-01 13:00:00,59.7,59.85,59.62,59.73,105417.43567473671,59.7,59.85,59.62,59.73,105417.4357
2005-02-01 13:30:00,59.77,59.79,59.6,59.76,85549.88600586256,59.77,59.79,59.6,59.76,85549.886
2005-02-01 14:00:00,59.78,59.78,59.5,59.54,121919.44414287266,59.78,59.78,59.5,59.54,121919.4441
2005-02-01 14:30:00,59.56,59.71,59.21,59.34,230159.5917924221,59.56,59.71,59.21,59.34,230159.5918
2005-02-01 15:00:00,59.34,59.56,59.14,59.4,135490.17479101077,59.34,59.56,59.14,59.4,135490.1748
2005-02-01 15:30:00,59.4,59.77,59.39,59.63,229399.6308761264,59.4,59.77,59.39,59.63,229399.6309
2005-02-02 09:30:00,59.93,60.33,59.63,59.63,337531.21268049075,59.93,60.33,59.63,59.63,337531.2127
2005-02-02 10:00:00,59.65,59.68,59.44,59.44,102051.89447399849,59.65,59.68,59.44,59.44,102051.8945
2005-02-02 10:30:00,59.46,59.85,59.44,59.82,158723.26566062318,59.46,59.85,59.44,59.82,158723.2657
2005-02-02 11:00:00,59.79,59.8,59.59,59.6,148300.94452285313,59.79,59.8,59.59,59.6,148300.9445
2005-02-02 11:30:00,59.6,59.75,59.54,59.72,101943.32862881338,59.6,59.75,59.54,59.72,101943.3286
2005-02-02 12:00:00,59.71,59.78,59.6,59.62,98469.22158289002,59.71,59.78,59.6,59.62,98469.2216
2005-02-02 12:30:00,59.66,59.8,59.6,59.76,56454.23949625448,59.66,59.8,59.6,59.76,56454.2395
2005-02-02 13:00:00,59.76,59.8,59.63,59.8,53848.659211811966,59.76,59.8,59.63,59.8,53848.6592
2005-02-02 13:30:00,59.78,59.92,59.74,59.92,97274.99728585388,59.78,59.92,59.74,59.92,97274.9973
2005-02-02 14:00:00,59.94,60.7,59.94,60.58,559765.4977744002,59.94,60.7,59.94,60.58,559765.4978
2005-02-02 14:30:00,60.56,60.62,60.19,60.39,485940.72304852895,60.56,60.62,60.19,60.39,485940.723
2005-02-02 15:00:00,60.38,60.39,60.03,60.34,369232.4394745413,60.38,60.39,60.03,60.34,369232.4395
2005-02-02 15:30:00,60.36,60.65,60.28,60.38,492237.542069265,60.36,60.65,60.28,60.38,492237.5421
2005-02-03 09:30:00,60.66,60.7,60.0,60.36,250244.2731516665,60.66,60.7,60.0,60.36,250244.2732
2005-02-03 10:00:00,60.36,60.4,59.84,59.86,146238.19346433613,60.36,60.4,59.84,59.86,146238.1935
2005-02-03 10:30:00,59.83,59.93,59.65,59.9,175442.40581912932,59.83,59.93,59.65,59.9,175442.4058
2005-02-03 11:00:00,59.88,59.95,59.65,59.83,123439.36597546413,59.88,59.95,59.65,59.83,123439.366
2005-02-03 11:30:00,59.83,60.1,59.82,60.0,166648.5723591358,59.83,60.1,59.82,60.0,166648.5724
2005-02-03 12:00:00,59.99,60.23,59.97,60.23,98794.91911844534,59.99,60.23,59.97,60.23,98794.9191
2005-02-03 12:30:00,60.19,60.22,59.65,59.71,173922.48398653785,60.19,60.22,59.65,59.71,173922.484
2005-02-03 13:00:00,59.71,59.87,59.66,59.8,86744.11030289871,59.71,59.87,59.66,59.8,86744.1103
2005-02-03 13:30:00,59.78,59.99,59.77,59.92,139289.9793724894,59.78,59.99,59.77,59.92,139289.9794
2005-02-03 14:00:00,59.9,60.18,59.88,59.96,100423.40679622193,59.9,60.18,59.88,59.96,100423.4068
2005-02-03 14:30:00,59.96,60.01,59.71,59.81,101400.49940288786,59.96,60.01,59.71,59.81,101400.4994
2005-02-03 15:00:00,59.85,59.96,59.65,59.92,167517.09912061665,59.85,59.96,59.65,59.92,167517.0991
2005-02-03 15:30:00,59.92,60.17,59.89,60.05,330040.1693627185,59.92,60.17,59.89,60.05,330040.1694
2005-02-04 09:30:00,59.75,60.7,59.75,60.61,292910.6503094127,59.75,60.7,59.75,60.61,292910.6503
2005-02-04 10:00:00,60.61,61.23,60.61,61.14,402019.3247204429,60.61,61.23,60.61,61.14,402019.3247
2005-02-04 10:30:00,61.12,61.21,60.83,61.01,328194.5499945717,61.12,61.21,60.83,61.01,328194.55
2005-02-04 11:00:00,61.02,61.22,60.88,60.9,193247.2044294865,61.02,61.22,60.88,60.9,193247.2044
2005-02-04 11:30:00,60.89,60.98,60.59,60.61,129627.6191510151,60.89,60.98,60.59,60.61,129627.6192
2005-02-04 12:00:00,60.61,60.88,60.6,60.88,87504.07121919445,60.61,60.88,60.6,60.88,87504.0712
2005-02-04 12:30:00,60.85,61.02,60.82,61.01,109651.50363695582,60.85,61.02,60.82,61.01,109651.5036
2005-02-04 13:00:00,61.0,61.03,60.88,61.02,104874.6064488112,61.0,61.03,60.88,61.02,104874.6064
2005-02-04 13:30:00,61.01,61.53,61.0,61.35,345782.21691455867,61.01,61.53,61.0,61.35,345782.2169
2005-02-04 14:00:00,61.35,61.53,61.3,61.43,298990.33763977856,61.35,61.53,61.3,61.43,298990.3376
2005-02-04 14:30:00,61.44,61.46,61.24,61.33,253066.9851264792,61.44,61.46,61.24,61.33,253066.9851
2005-02-04 15:00:00,61.33,61.48,61.18,61.44,363261.3179893605,61.33,61.48,61.18,61.44,363261.318
2005-02-04 15:30:00,61.44,61.7,61.2,61.69,452611.0085767018,61.44,61.7,61.2,61.69,452611.0086
2005-02-07 09:30:00,61.72,61.72,60.88,61.04,263706.43795461947,61.72,61.72,60.88,61.04,263706.438
2005-02-07 10:00:00,61.02,61.24,60.63,60.66,188470.30724134188,61.02,61.24,60.63,60.66,188470.3072
2005-02-07 10:30:00,60.65,61.05,60.56,60.99,240473.34708500703,60.65,61.05,60.56,60.99,240473.3471
2005-02-07 11:00:00,61.0,61.12,60.84,60.85,105308.86982955162,61.0,61.12,60.84,60.85,105308.8698
2005-02-07 11:30:00,60.85,60.96,60.69,60.75,104331.77722288568,60.85,60.96,60.69,60.75,104331.7772
2005-02-07 12:00:00,60.76,60.98,60.62,60.8,166431.4406687656,60.76,60.98,60.62,60.8,166431.4407
2005-02-07 12:30:00,60.79,61.11,60.75,61.07,74910.4331777223,60.79,61.11,60.75,61.07,74910.4332
2005-02-07 13:00:00,61.08,61.18,60.76,60.88,241233.3080013028,61.08,61.18,60.76,60.88,241233.308
2005-02-07 13:30:00,60.87,60.93,60.61,60.62,146238.19346433613,60.87,60.93,60.61,60.62,146238.1935
2005-02-07 14:00:00,60.63,60.97,60.56,60.93,213766.1491694713,60.63,60.97,60.56,60.93,213766.1492
2005-02-07 14:30:00,60.95,61.27,60.88,61.01,381934.6433611986,60.95,61.27,60.88,61.01,381934.6434
2005-02-07 15:00:00,61.02,61.21,60.79,60.94,432417.7613722723,61.02,61.21,60.79,60.94,432417.7614
2005-02-07 15:30:00,60.95,60.96,60.56,60.91,642492.67180545,60.95,60.96,60.56,60.91,642492.6718
2005-02-08 09:30:00,62.29,62.36,61.25,61.71,1493648.8980566715,62.29,62.36,61.25,61.71,1493648.8981
2005-02-08 10:00:00,61.71,61.78,61.44,61.45,490391.9227011182,61.71,61.78,61.44,61.45,490391.9227
2005-02-08 10:30:00,61.45,61.62,61.1,61.31,514710.67202258174,61.45,61.62,61.1,61.31,514710.672
2005-02-08 11:00:00,61.29,61.31,60.71,60.98,541635.0016284877,61.29,61.31,60.71,60.98,541635.0016
2005-02-08 11:30:00,60.98,61.01,60.63,60.67,242970.36152426447,60.98,61.01,60.63,60.67,242970.3615
2005-02-08 12:00:00,60.66,61.05,60.57,60.86,352730.4310064054,60.66,61.05,60.57,60.86,352730.431
2005-02-08 12:30:00,60.84,61.15,60.84,60.93,248290.08793833465,60.84,61.15,60.84,60.93,248290.0879
2005-02-08 13:00:00,60.95,60.95,60.73,60.84,127022.03886657258,60.95,60.95,60.73,60.84,127022.0389
2005-02-08 13:30:00,60.9,60.98,60.82,60.86,65356.63880143307,60.9,60.98,60.82,60.86,65356.6388
2005-02-08 14:00:00,60.88,61.0,60.84,60.84,116382.58603843232,60.88,61.0,60.84,60.84,116382.586
2005-02-08 14:30:00,60.84,61.0,60.8,60.96,125393.55118879602,60.84,61.0,60.8,60.96,125393.5512
2005-02-08 15:00:00,60.96,61.76,60.72,60.98,180219.3030072739,60.96,61.76,60.72,60.98,180219.303
2005-02-08 15:30:00,60.97,61.04,60.87,61.0,247095.8636412985,60.97,61.04,60.87,61.0,247095.8636
2005-02-09 09:30:00,61.56,61.56,60.15,60.69,304201.49820866354,61.56,61.56,60.15,60.69,304201.4982
2005-02-09 10:00:00,60.69,60.83,60.34,60.34,189230.2681576376,60.69,60.83,60.34,60.34,189230.2682
2005-02-09 10:30:00,60.34,60.37,59.9,59.98,256975.355553143,60.34,60.37,59.9,59.98,256975.3556
2005-02-09 11:00:00,59.98,60.2,59.93,60.12,145803.9300835957,59.98,60.2,59.93,60.12,145803.9301
2005-02-09 11:30:00,60.12,60.18,59.91,59.93,97166.43144066876,60.12,60.18,59.91,59.93,97166.4314
2005-02-09 12:00:00,59.95,60.15,59.89,60.15,183584.84420801216,59.95,60.15,59.89,60.15,183584.8442
2005-02-09 12:30:00,60.17,60.35,60.11,60.3,95755.0754532624,60.17,60.35,60.11,60.3,95755.0755
2005-02-09 13:00:00,60.32,60.47,60.18,60.44,76104.65747475844,60.32,60.47,60.18,60.44,76104.6575
2005-02-09 13:30:00,60.44,60.62,60.41,60.56,108023.01595917925,60.44,60.62,60.41,60.56,108023.016
2005-02-09 14:00:00,60.56,60.56,60.18,60.43,166648.5723591358,60.56,60.56,60.18,60.43,166648.5724
2005-02-09 14:30:00,60.43,60.44,60.2,60.29,162197.37270654654,60.43,60.44,60.2,60.29,162197.3727
2005-02-09 15:00:00,60.29,60.41,60.06,60.32,289979.3724894148,60.29,60.41,60.06,60.32,289979.3725
2005-02-09 15:30:00,60.33,60.43,59.9,59.9,1325046.1404842038,60.33,60.43,59.9,59.9,1325046.1405
2005-02-10 09:30:00,60.01,60.68,59.94,60.29,309195.5270871784,60.01,60.68,59.94,60.29,309195.5271
2005-02-10 10:00:00,60.28,60.36,60.06,60.24,204755.1840191076,60.28,60.36,60.06,60.24,204755.184
2005-02-10 10:30:00,60.25,60.38,59.94,59.94,240039.08370426664,60.25,60.38,59.94,59.94,240039.0837
2005-02-10 11:00:00,59.95,60.16,59.86,60.16,116274.0201932472,59.95,60.16,59.86,60.16,116274.0202
2005-02-10 11:30:00,60.18,60.27,60.08,60.21,92823.79763326458,60.18,60.27,60.08,60.21,92823.7976
2005-02-10 12:00:00,60.19,60.3,59.91,60.29,134621.64802952993,60.19,60.3,59.91,60.29,134621.648
2005-02-10 12:30:00,60.29,60.37,60.29,60.3,121050.91738139182,60.29,60.37,60.29,60.3,121050.9174
2005-02-10 13:00:00,60.3,60.58,60.11,60.55,147215.28607100208,60.3,60.58,60.11,60.55,147215.2861
2005-02-10 13:30:00,60.56,60.88,60.49,60.8,308761.26370643795,60.56,60.88,60.49,60.8,308761.2637
2005-02-10 14:00:00,60.8,60.88,60.51,60.57,143415.4814895234,60.8,60.88,60.51,60.57,143415.4815
2005-02-10 14:30:00,60.57,60.65,60.12,60.56,212789.0565628053,60.57,60.65,60.12,60.56,212789.0566
2005-02-10 15:00:00,60.56,60.78,60.49,60.76,149060.90543914886,60.56,60.78,60.49,60.76,149060.9054
2005-02-10 15:30:00,60.75,60.88,60.51,60.71,343936.5975464119,60.75,60.88,60.51,60.71,343936.5975
2005-02-11 09:30:00,60.78,61.02,60.29,60.65,274997.2858538704,60.78,61.02,60.29,60.65,274997.2859
2005-02-11 10:00:00,60.66,60.68,60.3,60.53,398979.48105526005,60.66,60.68,60.3,60.53,398979.4811
2005-02-11 10:30:00,60.53,61.15,60.43,61.14,246227.3368798176,60.53,61.15,60.43,61.14,246227.3369
2005-02-11 11:00:00,61.14,62.0,61.12,61.95,431006.40538486594,61.14,62.0,61.12,61.95,431006.4054
2005-02-11 11:30:00,61.95,61.99,61.51,61.57,246553.0344153729,61.95,61.99,61.51,61.57,246553.0344
2005-02-11 12:00:00,61.6,61.93,61.51,61.7,132450.33112582783,61.6,61.93,61.51,61.7,132450.3311
2005-02-11 12:30:00,61.7,61.78,61.67,61.74,209640.6470524373,61.7,61.78,61.67,61.74,209640.6471
2005-02-11 13:00:00,61.74,61.82,61.69,61.73,178265.11779394204,61.74,61.82,61.69,61.73,178265.1178
2005-02-11 13:30:00,61.75,61.8,61.7,61.71,146021.06177396592,61.75,61.8,61.7,61.71,146021.0618
2005-02-11 14:00:00,61.71,61.8,61.64,61.7,150146.5638909999,61.71,61.8,61.64,61.7,150146.5639
2005-02-11 14:30:00,61.7,61.78,61.67,61.7,174791.01074801869,61.7,61.78,61.67,61.7,174791.0107
2005-02-11 15:00:00,61.7,61.74,61.57,61.63,114645.53251547064,61.7,61.74,61.57,61.63,114645.5325
2005-02-11 15:30:00,61.63,61.64,61.23,61.5,318315.0580827272,61.63,61.64,61.23,61.5,318315.0581
2005-02-14 09:30:00,61.35,61.72,61.16,61.45,414830.0944522853,61.35,61.72,61.16,61.45,414830.0945
2005-02-14 10:00:00,61.45,61.53,61.34,61.49,127022.03886657258,61.45,61.53,61.34,61.49,127022.0389
2005-02-14 10:30:00,61.49,61.67,61.29,61.33,133535.98957767888,61.49,61.67,61.29,61.33,133535.9896
2005-02-14 11:00:00,61.34,61.58,61.27,61.5,145912.49592878082,61.34,61.58,61.27,61.5,145912.4959
2005-02-14 11:30:00,61.5,61.53,61.36,61.45,113994.13744436,61.5,61.53,61.36,61.45,113994.1374
2005-02-14 12:00:00,61.43,61.48,61.37,61.45,55694.27857995874,61.43,61.48,61.37,61.45,55694.2786
2005-02-14 12:30:00,61.45,61.62,61.45,61.53,36369.5581370101,61.45,61.62,61.45,61.53,36369.5581
2005-02-14 13:00:00,61.53,61.55,61.4,61.48,35935.29475626968,61.53,61.55,61.4,61.48,35935.2948
2005-02-14 13:30:00,61.48,61.59,61.4,61.47,36152.42644663989,61.48,61.59,61.4,61.47,36152.4264
2005-02-14 14:00:00,61.47,61.53,61.35,61.45,112148.51807621322,61.47,61.53,61.35,61.45,112148.5181
2005-02-14 14:30:00,61.46,61.74,61.41,61.64,74801.8673325372,61.46,61.74,61.41,61.64,74801.8673
2005-02-14 15:00:00,61.62,61.69,61.47,61.66,75561.82824883291,61.62,61.69,61.47,61.66,75561.8282
2005-02-14 15:30:00,61.66,61.79,61.47,61.68,307892.7369449571,61.66,61.79,61.47,61.68,307892.7369
2005-02-15 09:30:00,61.71,61.75,61.07,61.54,211052.0030398437,61.71,61.75,61.07,61.54,211052.003
2005-02-15 10:00:00,61.54,62.17,61.4,62.13,258061.01400499404,61.54,62.17,61.4,62.13,258061.014
2005-02-15 10:30:00,62.13,62.63,62.05,62.58,449245.4673759635,62.13,62.63,62.05,62.58,449245.4674
2005-02-15 11:00:00,62.58,62.63,62.34,62.57,349473.45565085224,62.58,62.63,62.34,62.57,349473.4557
2005-02-15 11:30:00,62.58,62.61,62.32,62.32,134513.08218434482,62.58,62.61,62.32,62.32,134513.0822
2005-02-15 12:00:00,62.35,62.36,62.07,62.07,141678.42796656172,62.35,62.36,62.07,62.07,141678.428
2005-02-15 12:30:00,62.07,62.26,62.05,62.19,90326.78319400716,62.07,62.26,62.05,62.19,90326.7832
2005-02-15 13:00:00,62.18,62.27,61.85,61.85,176528.06427098037,62.18,62.27,61.85,61.85,176528.0643
2005-02-15 13:30:00,61.84,62.05,61.58,61.86,315383.7802627294,61.84,62.05,61.58,61.86,315383.7803
2005-02-15 14:00:00,61.82,61.93,61.65,61.9,182499.1857561611,61.82,61.93,61.65,61.9,182499.1858
2005-02-15 14:30:00,61.92,61.99,61.7,61.93,118879.60047768972,61.92,61.99,61.7,61.93,118879.6005
2005-02-15 15:00:00,61.94,62.05,61.9,61.9,72413.41873846488,61.94,62.05,61.9,61.9,72413.4187
2005-02-15 15:30:00,61.9,62.05,61.75,61.75,273911.62740201934,61.9,62.05,61.75,61.75,273911.6274
2005-02-16 09:30:00,61.58,61.81,61.03,61.44,270003.2569753556,61.58,61.81,61.03,61.44,270003.257
2005-02-16 10:00:00,61.44,61.93,61.44,61.66,169254.15264357833,61.44,61.93,61.44,61.66,169254.1526
2005-02-16 10:30:00,61.67,61.73,61.42,61.52,120725.2198458365,61.67,61.73,61.42,61.52,120725.2198
2005-02-16 11:00:00,61.52,61.61,61.35,61.49,103788.94799696017,61.52,61.61,61.35,61.49,103788.948
2005-02-16 11:30:00,61.48,61.87,61.48,61.59,104548.90891325587,61.48,61.87,61.48,61.59,104548.9089
2005-02-16 12:00:00,61.6,61.61,61.34,61.52,85984.14938660298,61.6,61.61,61.34,61.52,85984.1494
2005-02-16 12:30:00,61.51,61.58,61.41,61.58,72847.6821192053,61.51,61.58,61.41,61.58,72847.6821
2005-02-16 13:00:00,61.6,61.67,61.41,61.53,81098.68635327327,61.6,61.67,61.41,61.53,81098.6864
2005-02-16 13:30:00,61.54,61.71,61.28,61.63,99012.05080881556,61.54,61.71,61.28,61.63,99012.0508
2005-02-16 14:00:00,61.64,61.93,61.64,61.79,67636.52155032028,61.64,61.93,61.64,61.79,67636.5216
2005-02-16 14:30:00,61.8,62.17,61.76,62.14,126804.90717620237,61.8,62.17,61.76,62.14,126804.9072
2005-02-16 15:00:00,62.13,62.17,61.82,61.92,108131.58180436437,62.13,62.17,61.82,61.92,108131.5818
2005-02-16 15:30:00,61.93,62.03,61.81,61.98,138421.45261100857,61.93,62.03,61.81,61.98,138421.4526
2005-02-17 09:30:00,63.23,64.4,63.14,64.25,1687764.6292476389,63.23,64.4,63.14,64.25,1687764.6292
2005-02-17 10:00:00,64.23,64.48,63.59,63.59,1592878.0805558572,64.23,64.48,63.59,63.59,1592878.0806
2005-02-17 10:30:00,63.61,63.7,62.91,63.18,1290847.8992508957,63.61,63.7,62.91,63.18,1290847.8993
2005-02-17 11:00:00,63.18,63.19,62.47,62.94,661817.3922483986,63.18,63.19,62.47,62.94,661817.3922
2005-02-17 11:30:00,62.92,63.18,62.88,62.95,250895.6682227772,62.92,63.18,62.88,62.95,250895.6682
2005-02-17 12:00:00,62.95,63.07,62.9,62.97,136033.0040169363,62.95,63.07,62.9,62.97,136033.004
2005-02-17 12:30:00,62.97,64.48,62.72,62.91,153186.40755618282,62.97,64.48,62.72,62.91,153186.4076
2005-02-17 13:00:00,62.9,63.08,62.76,62.79,111171.42546954728,62.9,63.08,62.76,62.79,111171.4255
2005-02-17 13:30:00,62.79,62.98,62.76,62.87,168168.49419172728,62.79,62.98,62.76,62.87,168168.4942
2005-02-17 14:00:00,62.87,63.01,62.73,62.94,259472.3699924004,62.87,63.01,62.73,62.94,259472.37
2005-02-17 14:30:00,62.91,62.94,62.19,62.32,265009.2280968407,62.91,62.94,62.19,62.32,265009.2281
2005-02-17 15:00:00,62.29,62.61,62.17,62.36,218651.612202801,62.29,62.61,62.17,62.36,218651.6122
2005-02-17 15:30:00,62.34,62.63,62.21,62.21,444902.8335685593,62.34,62.63,62.21,62.21,444902.8336
2005-02-18 09:30:00,62.13,62.27,61.76,61.81,634024.5358810119,62.13,62.27,61.76,61.81,634024.5359
2005-02-18 10:00:00,61.78,62.04,61.72,61.84,171534.03539246554,61.78,62.04,61.72,61.84,171534.0354
2005-02-18 10:30:00,61.88,61.97,61.76,61.88,216154.5977635436,61.88,61.97,61.76,61.88,216154.5978
2005-02-18 11:00:00,61.9,61.93,61.76,61.84,170122.67940505917,61.9,61.93,61.76,61.84,170122.6794
2005-02-18 11:30:00,61.84,61.9,61.58,61.79,273260.2323309087,61.84,61.9,61.58,61.79,273260.2323
2005-02-18 12:00:00,61.81,61.93,61.76,61.78,138421.45261100857,61.81,61.93,61.76,61.78,138421.4526
2005-02-18 12:30:00,61.77,61.91,61.77,61.85,70893.49690587341,61.77,61.91,61.77,61.85,70893.4969
2005-02-18 13:00:00,61.87,62.08,61.83,61.93,262946.47703832376,61.87,62.08,61.83,61.93,262946.477
2005-02-18 13:30:00,61.93,62.0,61.77,61.99,319726.4140701335,61.93,62.0,61.77,61.99,319726.4141
2005-02-18 14:00:00,61.99,62.15,61.96,62.11,54717.185973292806,61.99,62.15,61.96,62.11,54717.186
2005-02-18 14:30:00,62.12,62.21,62.1,62.17,73933.34057105635,62.12,62.21,62.1,62.17,73933.3406
2005-02-18 15:00:00,62.17,62.17,61.88,62.02,97166.43144066876,62.17,62.17,61.88,62.02,97166.4314
2005-02-18 15:30:00,62.01,62.02,61.7,61.7,193681.4678102269,62.01,62.02,61.7,61.7,193681.4678
2005-02-22 09:30:00,61.77,61.78,61.15,61.48,332320.0521116057,61.77,61.78,61.15,61.48,332320.0521
2005-02-22 10:00:00,61.48,62.05,61.36,61.8,239170.5569427858,61.48,62.05,61.36,61.8,239170.5569
2005-02-22 10:30:00,61.82,62.17,61.7,61.73,230376.72348279232,61.82,62.17,61.7,61.73,230376.7235
2005-02-22 11:00:00,61.7,61.77,61.48,61.51,147758.1152969276,61.7,61.77,61.48,61.51,147758.1153
2005-02-22 11:30:00,61.53,61.67,61.44,61.62,130930.40929323636,61.53,61.67,61.44,61.62,130930.4093
2005-02-22 12:00:00,61.63,61.74,60.88,61.0,233850.83052871568,61.63,61.74,60.88,61.0,233850.8305
2005-02-22 12:30:00,60.97,61.1,60.79,61.07,177505.1568776463,60.97,61.1,60.79,61.07,177505.1569
2005-02-22 13:00:00,61.09,61.24,60.99,61.01,129301.92161545978,61.09,61.24,60.99,61.01,129301.9216
2005-02-22 13:30:00,61.04,61.04,60.81,60.9,164802.95299098906,61.04,61.04,60.81,60.9,164802.953
2005-02-22 14:00:00,60.91,60.94,60.57,60.73,294756.26967755944,60.91,60.94,60.57,60.73,294756.2697
2005-02-22 14:30:00,60.73,60.76,60.56,60.63,212463.35902725003,60.73,60.76,60.56,60.63,212463.359
2005-02-22 15:00:00,60.6,60.65,60.25,60.29,336336.98838345456,60.6,60.65,60.25,60.29,336336.9884
2005-02-22 15:30:00,60.29,60.62,60.22,60.27,470307.2413418739,60.29,60.62,60.22,60.27,470307.2413
2005-02-23 09:30:00,60.54,60.86,60.48,60.66,235153.6206709369,60.54,60.86,60.48,60.66,235153.6207
2005-02-23 10:00:00,60.68,60.72,60.31,60.5,145261.1008576702,60.68,60.72,60.31,60.5,145261.1009
2005-02-23 10:30:00,60.49,60.49,60.18,60.24,123113.6684399088,60.49,60.49,60.18,60.24,123113.6684
2005-02-23 11:00:00,60.27,60.64,60.19,60.63,115514.05927695148,60.27,60.64,60.19,60.63,115514.0593
2005-02-23 11:30:00,60.63,60.72,60.36,60.45,142004.12550211704,60.63,60.72,60.36,60.45,142004.1255
2005-02-23 12:00:00,60.5,60.56,60.19,60.31,76430.35501031375,60.5,60.56,60.19,60.31,76430.355
2005-02-23 12:30:00,60.31,60.33,60.17,60.33,72087.72120290957,60.31,60.33,60.17,60.33,72087.7212
2005-02-23 13:00:00,60.34,60.48,60.22,60.3,88698.2955162306,60.34,60.48,60.22,60.3,88698.2955
2005-02-23 13:30:00,60.3,60.38,60.06,60.26,95212.24622733687,60.3,60.38,60.06,60.26,95212.2462
2005-02-23 14:00:00,60.24,60.5,59.95,60.29,125719.24872435132,60.24,60.5,59.95,60.29,125719.2487
2005-02-23 14:30:00,60.29,60.53,60.23,60.34,147323.85191618718,60.29,60.53,60.23,60.34,147323.8519
2005-02-23 15:00:00,60.34,60.65,60.34,60.58,126696.34133101726,60.34,60.65,60.34,60.58,126696.3413
2005-02-23 15:30:00,60.57,60.58,60.27,60.41,167082.83573987623,60.57,60.58,60.27,60.41,167082.8357
2005-02-24 09:30:00,59.95,60.49,59.31,59.35,626750.6242536098,59.95,60.49,59.31,59.35,626750.6243
2005-02-24 10:00:00,59.35,59.74,59.07,59.74,666594.2894365432,59.35,59.74,59.07,59.74,666594.2894
2005-02-24 10:30:00,59.73,60.06,59.41,59.41,187384.64878949084,59.73,60.06,59.41,59.41,187384.6488
2005-02-24 11:00:00,59.42,60.06,59.41,59.91,387254.3697752687,59.42,60.06,59.41,59.91,387254.3698
2005-02-24 11:30:00,59.91,60.07,59.8,59.83,250895.6682227772,59.91,60.07,59.8,59.83,250895.6682
2005-02-24 12:00:00,59.85,59.88,59.7,59.83,113017.04483769406,59.85,59.88,59.7,59.83,113017.0448
2005-02-24 12:30:00,59.83,59.95,59.83,59.87,82510.04234067962,59.83,59.95,59.83,59.87,82510.0423
2005-02-24 13:00:00,59.86,59.96,59.78,59.87,99989.14341548148,59.86,59.96,59.78,59.87,99989.1434
2005-02-24 13:30:00,59.87,60.04,59.83,59.91,93800.89023993052,59.87,60.04,59.83,59.91,93800.8902
2005-02-24 14:00:00,59.93,60.97,59.89,60.71,413310.17261969385,59.93,60.97,59.89,60.71,413310.1726
2005-02-24 14:30:00,60.71,61.18,60.65,61.11,333297.1447182716,60.71,61.18,60.65,61.11,333297.1447
2005-02-24 15:00:00,61.09,61.12,60.86,61.0,309412.6587775486,61.09,61.12,60.86,61.0,309412.6588
2005-02-24 15:30:00,61.0,61.47,60.99,61.46,377483.44370860927,61.0,61.47,60.99,61.46,377483.4437
2005-02-25 09:30:00,61.21,61.4,60.83,61.21,223102.8118553903,61.21,61.4,60.83,61.21,223102.8119
2005-02-25 10:00:00,61.23,61.29,60.93,61.22,161328.8459450657,61.23,61.29,60.93,61.22,161328.8459
2005-02-25 10:30:00,61.2,61.53,61.09,61.53,132341.76528064272,61.2,61.53,61.09,61.53,132341.7653
2005-02-25 11:00:00,61.54,61.69,61.27,61.38,164585.82130061885,61.54,61.69,61.27,61.38,164585.8213
2005-02-25 11:30:00,61.39,61.75,61.35,61.69,123439.36597546413,61.39,61.75,61.35,61.69,123439.366
2005-02-25 12:00:00,61.7,61.7,61.46,61.53,111605.6888502877,61.7,61.7,61.46,61.53,111605.6889
2005-02-25 12:30:00,61.53,61.68,61.52,61.65,68830.74584735642,61.53,61.68,61.52,61.65,68830.7458
2005-02-25 13:00:00,61.66,61.76,61.55,61.62,96840.73390511343,61.66,61.76,61.55,61.62,96840.7339
2005-02-25 13:30:00,61.62,61.74,61.52,61.7,66008.0338725437,61.62,61.74,61.52,61.7,66008.0339
2005-02-25 14:00:00,61.71,62.07,61.69,61.86,113125.61068287917,61.71,62.07,61.69,61.86,113125.6107
2005-02-25 14:30:00,61.88,62.01,61.86,61.91,156877.6462924764,61.88,62.01,61.86,61.91,156877.6463
2005-02-25 15:00:00,61.91,61.99,61.81,61.97,182933.4491369016,61.91,61.99,61.81,61.97,182933.4491
2005-02-25 15:30:00,61.97,62.07,61.76,62.02,354901.7479101075,61.97,62.07,61.76,62.02,354901.7479
2005-02-28 09:30:00,34.67,37.53,33.5,36.98,19002171.316903703,34.67,37.53,33.5,36.98,19002171.3169
2005-02-28 10:00:00,36.95,38.28,35.05,36.66,11824883.291716428,36.95,38.28,35.05,36.66,11824883.2917
2005-02-28 10:30:00,36.68,36.76,35.42,35.59,7275105.851699056,36.68,36.76,35.42,35.59,7275105.8517
2005-02-28 11:00:00,35.6,35.92,33.03,33.22,9777657.149060903,35.6,35.92,33.03,33.22,9777657.1491
2005-02-28 11:30:00,33.22,34.16,33.1,33.39,7907610.465747477,33.22,34.16,33.1,33.39,7907610.4657
2005-02-28 12:00:00,33.38,35.19,33.16,34.6,15008359.570079254,33.38,35.19,33.16,34.6,15008359.5701
2005-02-28 12:30:00,34.61,34.79,33.84,34.01,4056997.06872218,34.61,34.79,33.84,34.01,4056997.0687
2005-02-28 13:00:00,33.99,34.16,32.64,33.79,3201932.472044295,33.99,34.16,32.64,33.79,3201932.472
2005-02-28 13:30:00,33.84,34.32,33.55,34.03,4342742.373249376,33.84,34.32,33.55,34.03,4342742.3732
2005-02-28 14:00:00,34.03,34.87,33.89,34.81,5673651.069373575,34.03,34.87,33.89,34.81,5673651.0694
2005-02-28 14:30:00,34.82,35.17,34.27,34.6,6842362.392791228,34.82,35.17,34.27,34.6,6842362.3928
2005-02-28 15:00:00,34.6,34.95,34.08,34.73,4573119.096732168,34.6,34.95,34.08,34.73,4573119.0967
2005-02-28 15:30:00,34.73,35.98,34.43,35.64,9475301.27022039,34.73,35.98,34.43,35.64,9475301.2702
2005-03-01 09:30:00,36.6,37.27,35.93,36.36,9281185.53902942,36.6,37.27,35.93,36.36,9281185.539
2005-03-01 10:00:00,36.37,36.6,36.03,36.43,4415372.923678211,36.37,36.6,36.03,36.43,4415372.9237
2005-03-01 10:30:00,36.43,36.84,36.38,36.67,4576484.637932907,36.43,36.84,36.38,36.67,4576484.6379
2005-03-01 11:00:00,36.69,36.83,36.59,36.77,2753555.5314298123,36.69,36.83,36.59,36.77,2753555.5314
2005-03-01 11:30:00,36.77,37.17,36.76,37.03,4692758.658126154,36.77,37.17,36.76,37.03,4692758.6581
2005-03-01 12:00:00,37.03,37.25,36.89,37.09,3078818.8036043863,37.03,37.25,36.89,37.09,3078818.8036
2005-03-01 12:30:00,37.09,37.52,36.84,37.41,3309304.0929323635,37.09,37.52,36.84,37.41,3309304.0929
2005-03-01 13:00:00,37.42,37.7,37.26,37.54,2975464.1189881666,37.42,37.7,37.26,37.54,2975464.119
2005-03-01 13:30:00,37.53,37.76,37.45,37.53,2749755.7268483336,37.53,37.76,37.45,37.53,2749755.7268
2005-03-01 14:00:00,37.54,37.55,37.23,37.32,2725545.543372055,37.54,37.55,37.23,37.32,2725545.5434
2005-03-01 14:30:00,37.31,37.63,37.13,37.57,2290847.899250896,37.31,37.63,37.13,37.57,2290847.8993
2005-03-01 15:00:00,37.57,38.05,37.47,37.82,4564433.82911736,37.57,38.05,37.47,37.82,4564433.8291
2005-03-01 15:30:00,37.82,38.21,37.51,38.01,5244815.980892411,37.82,38.21,37.51,38.01,5244815.9809
2005-03-02 09:30:00,38.33,38.92,37.77,38.39,5789165.128650527,38.33,38.92,37.77,38.39,5789165.1287
2005-03-02 10:00:00,38.39,38.69,38.2,38.39,3015199.218325915,38.39,38.69,38.2,38.39,3015199.2183
2005-03-02 10:30:00,38.39,38.75,38.37,38.73,2537943.762892194,38.39,38.75,38.37,38.73,2537943.7629
2005-03-02 11:00:00,38.73,38.73,38.39,38.55,1572142.0041255022,38.73,38.73,38.39,38.55,1572142.0041
2005-03-02 11:30:00,38.56,38.63,38.23,38.42,1374877.8634241668,38.56,38.63,38.23,38.42,1374877.8634
2005-03-02 12:00:00,38.42,38.76,38.35,38.72,962219.0858755836,38.42,38.76,38.35,38.72,962219.0859
2005-03-02 12:30:00,38.71,38.75,38.19,38.7,837368.3639127131,38.71,38.75,38.19,38.7,837368.3639
2005-03-02 13:00:00,38.7,38.8,38.5,38.51,1034415.3729236784,38.7,38.8,38.5,38.51,1034415.3729
2005-03-02 13:30:00,38.51,38.58,38.25,38.34,961241.9932689175,38.51,38.58,38.25,38.34,961241.9933
2005-03-02 14:00:00,38.34,38.47,38.2,38.29,1206492.2375420693,38.34,38.47,38.2,38.29,1206492.2375
2005-03-02 14:30:00,38.28,38.29,37.84,38.06,1570730.648138096,38.28,38.29,37.84,38.06,1570730.6481
2005-03-02 15:00:00,38.06,38.15,37.53,37.62,1892085.549886006,38.06,38.15,37.53,37.62,1892085.5499
2005-03-02 15:30:00,37.62,37.8,37.57,37.67,1778851.3733579416,37.62,37.8,37.57,37.67,1778851.3734
2005-03-03 09:30:00,38.22,38.28,37.05,37.27,3559439.800238845,38.22,38.28,37.05,37.27,3559439.8002
2005-03-03 10:00:00,37.27,37.77,37.1,37.22,1535446.7484529368,37.27,37.77,37.1,37.22,1535446.7485
2005-03-03 10:30:00,37.21,37.37,37.06,37.16,1030072.739116274,37.21,37.37,37.06,37.16,1030072.7391
2005-03-03 11:00:00,37.15,37.16,36.6,36.62,2025187.2760829444,37.15,37.16,36.6,36.62,2025187.2761
2005-03-03 11:30:00,36.62,36.73,36.31,36.31,1981543.806318532,36.62,36.73,36.31,36.31,1981543.8063
2005-03-03 12:00:00,36.32,36.38,36.12,36.14,1617956.7907936163,36.32,36.38,36.12,36.14,1617956.7908
2005-03-03 12:30:00,36.13,36.36,36.06,36.34,1091629.5733362285,36.13,36.36,36.06,36.34,1091629.5733
2005-03-03 13:00:00,36.34,36.52,36.15,36.2,1037672.3482792312,36.34,36.52,36.15,36.2,1037672.3483
2005-03-03 13:30:00,36.21,36.35,36.11,36.14,684724.7855824558,36.21,36.35,36.11,36.14,684724.7856
2005-03-03 14:00:00,36.15,36.17,35.9,36.02,1505048.3118011074,36.15,36.17,35.9,36.02,1505048.3118
2005-03-03 14:30:00,36.02,36.17,35.74,36.08,1444577.136033004,36.02,36.17,35.74,36.08,1444577.136
2005-03-03 15:00:00,36.11,36.15,35.98,36.07,1298013.2450331126,36.11,36.15,35.98,36.07,1298013.245
2005-03-03 15:30:00,36.08,36.31,35.87,36.23,2185430.463576159,36.08,36.31,35.87,36.23,2185430.4636
2005-03-04 09:30:00,35.43,35.47,34.81,35.02,6520356.095972207,35.43,35.47,34.81,35.02,6520356.096
2005-03-04 10:00:00,35.03,35.04,34.57,34.68,3148518.0762132234,35.03,35.04,34.57,34.68,3148518.0762
2005-03-04 10:30:00,34.68,35.0,34.65,34.94,2530452.719574422,34.68,35.0,34.65,34.94,2530452.7196
2005-03-04 11:00:00,34.91,35.08,34.8,34.98,1683747.6929757898,34.91,35.08,34.8,34.98,1683747.693
2005-03-04 11:30:00,34.99,35.92,34.86,35.1,1746933.014873521,34.99,35.92,34.86,35.1,1746933.0149
2005-03-04 12:00:00,35.1,35.14,34.96,35.02,775051.5687764629,35.1,35.14,34.96,35.02,775051.5688
2005-03-04 12:30:00,35.02,35.07,34.83,34.85,560959.7220714364,35.02,35.07,34.83,34.85,560959.7221
2005-03-04 13:00:00,34.86,34.97,34.82,34.86,578655.9548366084,34.86,34.97,34.82,34.86,578655.9548
2005-03-04 13:30:00,34.86,34.88,34.59,34.61,897188.1446097058,34.86,34.88,34.59,34.61,897188.1446
2005-03-04 14:00:00,34.62,34.66,34.54,34.58,856041.6892845511,34.62,34.66,34.54,34.58,856041.6893
2005-03-04 14:30:00,34.59,34.78,34.57,34.64,1096080.7729888177,34.59,34.78,34.57,34.64,1096080.773
2005-03-04 15:00:00,34.63,34.74,34.61,34.71,1183910.5417435674,34.63,34.74,34.61,34.71,1183910.5417
2005-03-04 15:30:00,34.72,34.73,34.5,34.57,1756269.6775594398,34.72,34.73,34.5,34.57,1756269.6776
2005-03-07 09:30:00,35.03,35.24,34.77,35.06,2212897.6224079905,35.03,35.24,34.77,35.06,2212897.6224
2005-03-07 10:00:00,35.06,35.07,34.86,34.95,1084789.925089567,35.06,35.07,34.86,34.95,1084789.9251
2005-03-07 10:30:00,34.95,35.0,34.88,34.98,737922.0497231571,34.95,35.0,34.88,34.98,737922.0497
2005-03-07 11:00:00,34.98,34.99,34.83,34.91,744218.8687438932,34.98,34.99,34.83,34.91,744218.8687
2005-03-07 11:30:00,34.91,34.99,34.9,34.96,577027.4671588319,34.91,34.99,34.9,34.96,577027.4672
2005-03-07 12:00:00,34.96,35.0,34.91,34.96,507219.6287048095,34.96,35.0,34.91,34.96,507219.6287
2005-03-07 12:30:00,34.96,34.99,34.89,34.94,455216.5888611443,34.96,34.99,34.89,34.94,455216.5889
2005-03-07 13:00:00,34.95,34.97,34.89,34.94,469330.1487352079,34.95,34.97,34.89,34.94,469330.1487
2005-03-07 13:30:00,34.94,35.05,34.91,34.98,700032.5697535556,34.94,35.05,34.91,34.98,700032.5698
2005-03-07 14:00:00,34.98,35.0,34.89,34.9,623059.3855173163,34.98,35.0,34.89,34.9,623059.3855
2005-03-07 14:30:00,34.91,34.94,34.61,34.64,776354.3589186842,34.91,34.94,34.61,34.64,776354.3589
2005-03-07 15:00:00,34.63,34.79,34.58,34.68,729345.3479535339,34.63,34.79,34.58,34.68,729345.348
2005-03-07 15:30:00,34.69,34.73,34.54,34.67,1166322.8748235805,34.69,34.73,34.54,34.67,1166322.8748
2005-03-08 09:30:00,34.72,34.74,34.25,34.41,1294973.4013679298,34.72,34.74,34.25,34.41,1294973.4014
2005-03-08 10:00:00,34.41,34.44,34.25,34.34,697426.9894691131,34.41,34.44,34.25,34.34,697426.9895
2005-03-08 10:30:00,34.34,34.43,34.27,34.41,492020.4103788948,34.34,34.43,34.27,34.41,492020.4104
2005-03-08 11:00:00,34.41,34.51,34.32,34.49,725436.9775268701,34.41,34.51,34.32,34.49,725436.9775
2005-03-08 11:30:00,34.49,34.6,34.45,34.57,528064.2709803496,34.49,34.6,34.45,34.57,528064.271
2005-03-08 12:00:00,34.59,34.69,34.54,34.65,620019.5418521333,34.59,34.69,34.54,34.65,620019.5419
2005-03-08 12:30:00,34.67,34.68,34.48,34.54,370209.53208120726,34.67,34.68,34.48,34.54,370209.5321
2005-03-08 13:00:00,34.55,35.44,34.52,35.05,3656171.968298773,34.55,35.44,34.52,35.05,3656171.9683
2005-03-08 13:30:00,35.05,35.08,34.85,34.9,864618.3910541744,35.05,35.08,34.85,34.9,864618.3911
2005-03-08 14:00:00,34.9,34.99,34.87,34.89,576050.3745521659,34.9,34.99,34.87,34.89,576050.3746
2005-03-08 14:30:00,34.9,35.13,34.89,35.08,907284.7682119204,34.9,35.13,34.89,35.08,907284.7682
2005-03-08 15:00:00,35.08,35.49,35.02,35.47,1520247.5301270222,35.08,35.49,35.02,35.47,1520247.5301
2005-03-08 15:30:00,35.48,35.51,35.26,35.34,2233742.2646835307,35.48,35.51,35.26,35.34,2233742.2647
2005-03-09 09:30:00,35.46,35.92,35.31,35.4,1929323.6347844969,35.46,35.92,35.31,35.4,1929323.6348
2005-03-09 10:00:00,35.4,35.72,35.39,35.57,808924.1124742157,35.4,35.72,35.39,35.57,808924.1125
2005-03-09 10:30:00,35.56,36.06,35.55,35.95,1703398.1109542935,35.56,36.06,35.55,35.95,1703398.111
2005-03-09 11:00:00,35.93,36.14,35.83,36.04,819889.2628379113,35.93,36.14,35.83,36.04,819889.2628
2005-03-09 11:30:00,36.04,36.11,35.92,35.99,469655.84627076326,36.04,36.11,35.92,35.99,469655.8463
2005-03-09 12:00:00,36.0,36.1,35.91,36.1,610465.7474758441,36.0,36.1,35.91,36.1,610465.7475
2005-03-09 12:30:00,36.1,36.29,36.05,36.06,714906.0905439149,36.1,36.29,36.05,36.06,714906.0905
2005-03-09 13:00:00,36.06,36.21,35.97,36.12,745847.3564216697,36.06,36.21,35.97,36.12,745847.3564
2005-03-09 13:30:00,36.12,36.25,36.01,36.24,547606.1231136684,36.12,36.25,36.01,36.24,547606.1231
2005-03-09 14:00:00,36.24,36.53,36.23,36.43,1039626.5334925632,36.24,36.53,36.23,36.43,1039626.5335
2005-03-09 14:30:00,36.43,36.52,36.3,36.51,1111171.4254695473,36.43,36.52,36.3,36.51,1111171.4255
2005-03-09 15:00:00,36.5,36.51,36.22,36.28,1012810.7697318424,36.5,36.51,36.22,36.28,1012810.7697
2005-03-09 15:30:00,36.28,36.45,36.07,36.23,1688090.326783194,36.28,36.45,36.07,36.23,1688090.3268
2005-03-10 09:30:00,36.29,36.72,36.2,36.4,1482032.3526218652,36.29,36.72,36.2,36.4,1482032.3526
2005-03-10 10:00:00,36.4,36.43,35.23,35.45,2787102.377592009,36.4,36.43,35.23,35.45,2787102.3776
2005-03-10 10:30:00,35.45,35.47,35.02,35.23,1169579.8501791337,35.45,35.47,35.02,35.23,1169579.8502
2005-03-10 11:00:00,35.24,35.52,34.95,35.52,1046357.6158940396,35.24,35.52,34.95,35.52,1046357.6159
2005-03-10 11:30:00,35.5,35.67,35.39,35.65,563131.0389751385,35.5,35.67,35.39,35.65,563131.039
2005-03-10 12:00:00,35.64,35.65,35.46,35.55,265552.0573227663,35.64,35.65,35.46,35.55,265552.0573
2005-03-10 12:30:00,35.53,35.78,35.53,35.69,351861.90424492455,35.53,35.78,35.53,35.69,351861.9042
2005-03-10 13:00:00,35.68,35.74,35.44,35.66,520573.22766257735,35.68,35.74,35.44,35.66,520573.2277
2005-03-10 13:30:00,35.67,36.02,35.62,35.83,658777.5485832158,35.67,36.02,35.62,35.83,658777.5486
2005-03-10 14:00:00,35.83,35.98,35.81,35.89,270654.6520464662,35.83,35.98,35.81,35.89,270654.652
2005-03-10 14:30:00,35.89,35.95,35.75,35.87,380197.5898382369,35.89,35.95,35.75,35.87,380197.5898
2005-03-10 15:00:00,35.85,35.91,35.47,35.69,778091.4124416459,35.85,35.91,35.47,35.69,778091.4124
2005-03-10 15:30:00,35.66,35.69,35.5,35.6,851156.2262512214,35.66,35.69,35.5,35.6,851156.2263
2005-03-11 09:30:00,35.74,36.1,35.55,35.9,1002822.7119748128,35.74,36.1,35.55,35.9,1002822.712
2005-03-11 10:00:00,35.89,35.93,35.59,35.84,708175.0081424384,35.89,35.93,35.59,35.84,708175.0081
2005-03-11 10:30:00,35.85,35.88,34.85,35.63,319075.0189990229,35.85,35.88,34.85,35.63,319075.019
2005-03-11 11:00:00,35.62,35.77,35.46,35.52,604277.4943002932,35.62,35.77,35.46,35.52,604277.4943
2005-03-11 11:30:00,35.54,35.55,35.36,35.37,417869.93811746826,35.54,35.55,35.36,35.37,417869.9381
2005-03-11 12:00:00,35.39,35.46,35.14,35.43,331668.6570404951,35.39,35.46,35.14,35.43,331668.657
2005-03-11 12:30:00,35.44,35.5,35.3,35.35,137227.22831397242,35.44,35.5,35.3,35.35,137227.2283
2005-03-11 13:00:00,35.36,35.43,35.26,35.39,157311.9096732168,35.36,35.43,35.26,35.39,157311.9097
2005-03-11 13:30:00,35.4,35.52,35.14,35.26,421995.4402345023,35.4,35.52,35.14,35.26,421995.4402
2005-03-11 14:00:00,35.27,35.28,35.16,35.21,269786.12528498535,35.27,35.28,35.16,35.21,269786.1253
2005-03-11 14:30:00,35.22,35.38,35.13,35.19,236239.279122788,35.22,35.38,35.13,35.19,236239.2791
2005-03-11 15:00:00,35.19,35.26,35.03,35.08,425035.2838996852,35.19,35.26,35.03,35.08,425035.2839
2005-03-11 15:30:00,35.08,35.2,35.0,35.0,689718.8144609706,35.08,35.2,35.0,35.0,689718.8145
2005-03-14 09:30:00,35.31,35.42,35.05,35.2,419498.4257952448,35.31,35.42,35.05,35.2,419498.4258
2005-03-14 10:00:00,35.21,35.42,35.2,35.35,301053.0886982955,35.21,35.42,35.2,35.35,301053.0887
2005-03-14 10:30:00,35.33,35.55,35.28,35.49,415698.62121376616,35.33,35.55,35.28,35.49,415698.6212
2005-03-14 11:00:00,35.48,35.56,35.34,35.38,235696.44989686247,35.48,35.56,35.34,35.38,235696.4499
2005-03-14 11:30:00,35.38,35.46,35.32,35.36,200195.4185213332,35.38,35.46,35.32,35.36,200195.4185
2005-03-14 12:00:00,35.35,35.43,35.33,35.35,255021.1703398111,35.35,35.43,35.33,35.35,255021.1703
2005-03-14 12:30:00,35.34,35.38,35.16,35.17,264683.53056128544,35.34,35.38,35.16,35.17,264683.5306
2005-03-14 13:00:00,35.17,35.27,35.08,35.1,239821.95201389643,35.17,35.27,35.08,35.1,239821.952
2005-03-14 13:30:00,35.09,35.22,34.55,35.14,230051.025947237,35.09,35.22,34.55,35.14,230051.0259
2005-03-14 14:00:00,35.14,35.2,35.05,35.1,210726.30550428835,35.14,35.2,35.05,35.1,210726.3055
2005-03-14 14:30:00,35.1,35.24,35.05,35.24,348930.62642492674,35.1,35.24,35.05,35.24,348930.6264
2005-03-14 15:00:00,35.25,35.98,35.23,35.97,1293779.1770708936,35.25,35.98,35.23,35.97,1293779.1771
2005-03-14 15:30:00,35.95,36.42,35.91,36.28,2146889.5885354467,35.95,36.42,35.91,36.28,2146889.5885
2005-03-15 09:30:00,36.17,36.75,34.77,36.45,1440994.4631418956,36.17,36.75,34.77,36.45,1440994.4631
2005-03-15 10:00:00,36.43,36.45,35.47,35.5,1199869.720985778,36.43,36.45,35.47,35.5,1199869.721
2005-03-15 10:30:00,35.51,35.69,35.43,35.6,627184.8876343502,35.51,35.69,35.43,35.6,627184.8876
2005-03-15 11:00:00,35.6,35.81,35.54,35.7,370426.6637715775,35.6,35.81,35.54,35.7,370426.6638
2005-03-15 11:30:00,35.69,35.72,35.2,35.27,543154.9234610791,35.69,35.72,35.2,35.27,543154.9235
2005-03-15 12:00:00,35.28,35.45,35.09,35.35,488220.6057974161,35.28,35.45,35.09,35.35,488220.6058
2005-03-15 12:30:00,35.34,35.39,35.2,35.34,296819.02073607646,35.34,35.39,35.2,35.34,296819.0207
2005-03-15 13:00:00,35.34,35.41,35.19,35.22,302464.44468570186,35.34,35.41,35.19,35.22,302464.4447
2005-03-15 13:30:00,35.23,35.47,35.22,35.41,215394.63684724784,35.23,35.47,35.22,35.41,215394.6368
2005-03-15 14:00:00,35.43,35.6,35.43,35.57,380957.5507545326,35.43,35.6,35.43,35.57,380957.5508
2005-03-15 14:30:00,35.57,35.69,35.54,35.67,264466.39887091523,35.57,35.69,35.54,35.67,264466.3989
2005-03-15 15:00:00,35.66,35.66,35.38,35.46,373683.6391271306,35.66,35.66,35.38,35.46,373683.6391
2005-03-15 15:30:00,35.46,35.46,35.07,35.07,870372.3808489849,35.46,35.46,35.07,35.07,870372.3808
2005-03-16 09:30:00,35.02,35.7,34.86,35.41,935294.7562696775,35.02,35.7,34.86,35.41,935294.7563
2005-03-16 10:00:00,35.42,35.54,35.3,35.53,595483.6608402997,35.42,35.54,35.3,35.53,595483.6608
2005-03-16 10:30:00,35.54,35.55,35.03,35.47,734665.074367604,35.54,35.55,35.03,35.47,734665.0744
2005-03-16 11:00:00,35.47,35.79,35.23,35.37,1516990.554771469,35.47,35.79,35.23,35.37,1516990.5548
2005-03-16 11:30:00,35.38,35.6,35.35,35.58,583432.852024753,35.38,35.6,35.35,35.58,583432.852
2005-03-16 12:00:00,35.58,35.95,35.56,35.83,539572.2505699707,35.58,35.95,35.56,35.83,539572.2506
2005-03-16 12:30:00,35.83,35.86,35.55,35.66,263815.0037998046,35.83,35.86,35.55,35.66,263815.0038
2005-03-16 13:00:00,35.67,35.79,35.49,35.5,209532.0812072522,35.67,35.79,35.49,35.5,209532.0812
2005-03-16 13:30:00,35.5,35.58,32.82,32.94,3172511.127999132,35.5,35.58,32.82,32.94,3172511.128
2005-03-16 14:00:00,32.94,35.44,31.59,34.22,14442188.687438931,32.94,35.44,31.59,34.22,14442188.6874
2005-03-16 14:30:00,34.22,35.09,33.62,34.09,3456410.813158181,34.22,35.09,33.62,34.09,3456410.8132
2005-03-16 15:00:00,34.08,34.15,33.65,33.92,2011507.979589621,34.08,34.15,33.65,33.92,2011507.9796
2005-03-16 15:30:00,33.92,34.27,33.75,34.26,2314515.2535012485,33.92,34.27,33.75,34.26,2314515.2535
2005-03-17 09:30:00,34.54,35.0,34.54,34.91,2345022.255998263,34.54,35.0,34.54,34.91,2345022.256
2005-03-17 10:00:00,34.9,35.8,34.87,35.68,2224839.865378352,34.9,35.8,34.87,35.68,2224839.8654
2005-03-17 10:30:00,35.69,35.82,35.31,35.5,735750.732819455,35.69,35.82,35.31,35.5,735750.7328
2005-03-17 11:00:00,35.49,35.64,35.44,35.51,584844.2080121594,35.49,35.64,35.44,35.51,584844.208
2005-03-17 11:30:00,35.52,35.69,35.52,35.68,369775.2687004669,35.52,35.69,35.52,35.68,369775.2687
2005-03-17 12:00:00,35.67,35.74,35.31,35.47,399413.7444360005,35.67,35.74,35.31,35.47,399413.7444
2005-03-17 12:30:00,35.47,35.55,35.36,35.36,216371.7294539138,35.47,35.55,35.36,35.36,216371.7295
2005-03-17 13:00:00,35.36,35.41,35.24,35.32,252415.59005536852,35.36,35.41,35.24,35.32,252415.5901
2005-03-17 13:30:00,35.32,35.37,35.19,35.29,415915.7529041364,35.32,35.37,35.19,35.29,415915.7529
2005-03-17 14:00:00,35.29,35.46,35.25,35.46,826728.9110845728,35.29,35.46,35.25,35.46,826728.9111
2005-03-17 14:30:00,35.45,35.49,35.31,35.46,577461.7305395723,35.45,35.49,35.31,35.46,577461.7305
2005-03-17 15:00:00,35.46,35.47,35.31,35.34,809358.3758549561,35.46,35.47,35.31,35.34,809358.3759
2005-03-17 15:30:00,35.35,35.37,35.15,35.16,1311041.1464553252,35.35,35.37,35.15,35.16,1311041.1465
2005-03-18 09:30:00,35.18,35.56,35.0,35.31,1439365.975464119,35.18,35.56,35.0,35.31,1439365.9755
2005-03-18 10:00:00,35.31,35.5,35.25,35.42,436760.3951796765,35.31,35.5,35.25,35.42,436760.3952
2005-03-18 10:30:00,35.42,35.44,35.0,35.11,707089.3496905874,35.42,35.44,35.0,35.11,707089.3497
2005-03-18 11:00:00,35.11,35.17,34.91,34.97,562153.9463684725,35.11,35.17,34.91,34.97,562153.9464
2005-03-18 11:30:00,34.96,35.02,34.91,34.98,229291.06503094127,34.96,35.02,34.91,34.98,229291.065
2005-03-18 12:00:00,34.98,35.09,34.96,35.01,136033.0040169363,34.98,35.09,34.96,35.01,136033.004
2005-03-18 12:30:00,35.01,35.01,34.86,34.92,112799.91314732384,35.01,35.01,34.86,34.92,112799.9131
2005-03-18 13:00:00,34.92,34.96,34.82,34.89,256432.52632721743,34.92,34.96,34.82,34.89,256432.5263
2005-03-18 13:30:00,34.89,34.93,34.81,34.93,212354.79318206487,34.89,34.93,34.81,34.93,212354.7932
2005-03-18 14:00:00,34.92,34.95,34.84,34.91,123765.06351101944,34.92,34.95,34.84,34.91,123765.0635
2005-03-18 14:30:00,34.91,35.01,34.89,34.98,241124.7421561177,34.91,35.01,34.89,34.98,241124.7422
2005-03-18 15:00:00,34.99,35.01,34.76,34.79,610465.7474758441,34.99,35.01,34.76,34.79,610465.7475
2005-03-18 15:30:00,34.79,35.21,34.77,35.18,814135.2730431007,34.79,35.21,34.77,35.18,814135.273
2005-03-21 09:30:00,34.99,35.47,34.99,35.09,586581.2615351211,34.99,35.47,34.99,35.09,586581.2615
2005-03-21 10:00:00,35.1,35.33,35.0,35.19,346107.914450114,35.1,35.33,35.0,35.19,346107.9145
2005-03-21 10:30:00,35.19,35.31,35.02,35.18,320486.3749864293,35.19,35.31,35.02,35.18,320486.375
2005-03-21 11:00:00,35.18,35.23,35.0,35.2,160351.75333839975,35.18,35.23,35.0,35.2,160351.7533
2005-03-21 11:30:00,35.21,35.31,35.15,35.31,88698.2955162306,35.21,35.31,35.15,35.31,88698.2955
2005-03-21 12:00:00,35.31,35.6,35.28,35.47,385734.4479426773,35.31,35.6,35.28,35.47,385734.4479
2005-03-21 12:30:00,35.48,35.55,35.46,35.48,232439.4745413093,35.48,35.55,35.46,35.48,232439.4745
2005-03-21 13:00:00,35.48,35.55,35.44,35.48,225599.8262946477,35.48,35.55,35.44,35.48,225599.8263
2005-03-21 13:30:00,35.49,35.55,35.44,35.44,133427.42373249377,35.49,35.55,35.44,35.44,133427.4237
2005-03-21 14:00:00,35.46,35.53,35.36,35.47,179350.77624579307,35.46,35.53,35.36,35.47,179350.7762
2005-03-21 14:30:00,35.48,35.55,35.35,35.43,298556.07425903814,35.48,35.55,35.35,35.43,298556.0743
2005-03-21 15:00:00,35.44,35.47,35.36,35.41,195092.8237976333,35.44,35.47,35.36,35.41,195092.8238
2005-03-21 15:30:00,35.42,35.43,35.1,35.19,595483.6608402997,35.42,35.43,35.1,35.19,595483.6608
2005-03-22 09:30:00,35.4,35.46,35.12,35.21,462924.7638692868,35.4,35.46,35.12,35.21,462924.7639
2005-03-22 10:00:00,35.21,35.37,34.94,35.04,443057.21420041256,35.21,35.37,34.94,35.04,443057.2142
2005-03-22 10:30:00,35.04,35.14,34.97,35.06,228096.84073390512,35.04,35.14,34.97,35.06,228096.8407
2005-03-22 11:00:00,35.06,35.07,34.99,35.06,174139.61567690806,35.06,35.07,34.99,35.06,174139.6157
2005-03-22 11:30:00,35.06,35.14,35.05,35.1,209749.2128976224,35.06,35.14,35.05,35.1,209749.2129
2005-03-22 12:00:00,35.11,35.12,35.05,35.05,309629.7904679188,35.11,35.12,35.05,35.05,309629.7905
2005-03-22 12:30:00,35.06,35.13,35.04,35.11,410161.7631093258,35.06,35.13,35.04,35.11,410161.7631
2005-03-22 13:00:00,35.11,35.16,35.08,35.1,602866.1383128868,35.11,35.16,35.08,35.1,602866.1383
2005-03-22 13:30:00,35.1,35.26,35.08,35.25,303115.8397568125,35.1,35.26,35.08,35.25,303115.8398
2005-03-22 14:00:00,35.25,35.39,35.09,35.35,1107805.884268809,35.25,35.39,35.09,35.35,1107805.8843
2005-03-22 14:30:00,35.35,35.46,35.26,35.37,612854.1960699165,35.35,35.46,35.26,35.37,612854.1961
2005-03-22 15:00:00,35.37,35.4,35.22,35.38,482249.4843122354,35.37,35.4,35.22,35.38,482249.4843
2005-03-22 15:30:00,35.37,35.39,35.09,35.12,1740744.76169797,35.37,35.39,35.09,35.12,1740744.7617
2005-03-23 09:30:00,35.18,35.32,35.02,35.27,588969.7101291934,35.18,35.32,35.02,35.27,588969.7101
2005-03-23 10:00:00,35.28,35.57,35.24,35.51,451308.2184344805,35.28,35.57,35.24,35.51,451308.2184
2005-03-23 10:30:00,35.51,35.66,35.38,35.47,332537.1838019759,35.51,35.66,35.38,35.47,332537.1838
2005-03-23 11:00:00,35.47,35.51,35.28,35.32,247638.692867224,35.47,35.51,35.28,35.32,247638.6929
2005-03-23 11:30:00,35.32,35.46,35.23,35.4,204320.9206383672,35.32,35.46,35.23,35.4,204320.9206
2005-03-23 12:00:00,35.35,35.51,35.31,35.45,167082.83573987623,35.35,35.51,35.31,35.45,167082.8357
2005-03-23 12:30:00,35.44,35.46,35.32,35.38,144501.13994137445,35.44,35.46,35.32,35.38,144501.1399
2005-03-23 13:00:00,35.38,35.43,35.3,35.38,74584.73564216698,35.38,35.43,35.3,35.38,74584.7356
2005-03-23 13:30:00,35.37,35.55,35.37,35.52,145912.49592878082,35.37,35.55,35.37,35.52,145912.4959
2005-03-23 14:00:00,35.52,35.62,35.51,35.55,119096.73216805993,35.52,35.62,35.51,35.55,119096.7322
2005-03-23 14:30:00,35.55,35.56,35.42,35.44,170339.81109542938,35.55,35.56,35.42,35.44,170339.8111
2005-03-23 15:00:00,35.43,35.46,35.25,35.33,314515.25350124855,35.43,35.46,35.25,35.33,314515.2535
2005-03-23 15:30:00,35.34,35.38,35.02,35.09,621213.7661491695,35.34,35.38,35.02,35.09,621213.7661
2005-03-24 09:30:00,35.39,35.69,35.36,35.63,744436.0004342634,35.39,35.69,35.36,35.63,744436.0004
2005-03-24 10:00:00,35.62,35.8,35.57,35.78,512213.6575833243,35.62,35.8,35.57,35.78,512213.6576
2005-03-24 10:30:00,35.78,36.02,35.78,35.98,470958.6364129845,35.78,36.02,35.78,35.98,470958.6364
2005-03-24 11:00:00,35.98,36.0,35.72,35.94,370860.9271523179,35.98,36.0,35.72,35.94,370860.9272
2005-03-24 11:30:00,35.94,36.15,35.88,36.06,433286.2881337531,35.94,36.15,35.88,36.06,433286.2881
2005-03-24 12:00:00,36.06,36.24,36.05,36.19,421344.0451633916,36.06,36.24,36.05,36.19,421344.0452
2005-03-24 12:30:00,36.19,36.23,36.06,36.13,218868.7438931712,36.19,36.23,36.06,36.13,218868.7439
2005-03-24 13:00:00,36.13,36.19,36.05,36.16,151557.91987840625,36.13,36.19,36.05,36.16,151557.9199
2005-03-24 13:30:00,36.17,36.2,36.1,36.18,148952.33959396376,36.17,36.2,36.1,36.18,148952.3396
2005-03-24 14:00:00,36.17,36.22,36.12,36.13,160677.45087395507,36.17,36.22,36.12,36.13,160677.4509
2005-03-24 14:30:00,36.13,36.21,35.97,36.12,271306.0471175768,36.13,36.21,35.97,36.12,271306.0471
2005-03-24 15:00:00,36.11,36.13,35.93,35.94,272283.1397242428,36.11,36.13,35.93,35.94,272283.1397
2005-03-24 15:30:00,35.94,35.98,35.74,35.76,462816.1980241016,35.94,35.98,35.74,35.76,462816.198
2005-03-28 09:30:00,35.92,36.16,35.61,35.62,439691.6729996744,35.92,36.16,35.61,35.62,439691.673
2005-03-28 10:00:00,35.63,35.64,35.37,35.46,331885.7887308653,35.63,35.64,35.37,35.46,331885.7887
2005-03-28 10:30:00,35.46,35.67,35.43,35.61,145152.53501248508,35.46,35.67,35.43,35.61,145152.535
2005-03-28 11:00:00,35.62,35.67,35.47,35.65,141352.7304310064,35.62,35.67,35.47,35.65,141352.7304
2005-03-28 11:30:00,35.64,35.65,35.48,35.55,125827.81456953642,35.64,35.65,35.48,35.55,125827.8146
2005-03-28 12:00:00,35.56,35.57,35.46,35.51,185321.89773097384,35.56,35.57,35.46,35.51,185321.8977
2005-03-28 12:30:00,35.51,35.53,35.46,35.5,71327.76028661383,35.51,35.53,35.46,35.5,71327.7603
2005-03-28 13:00:00,35.5,35.57,35.47,35.49,103463.25046140484,35.5,35.57,35.47,35.49,103463.2505
2005-03-28 13:30:00,35.49,35.61,35.46,35.51,110085.76701769624,35.49,35.61,35.46,35.51,110085.767
2005-03-28 14:00:00,35.5,35.5,35.28,35.35,291065.03094126587,35.5,35.5,35.28,35.35,291065.0309
2005-03-28 14:30:00,35.34,35.46,35.23,35.32,236239.279122788,35.34,35.46,35.23,35.32,236239.2791
2005-03-28 15:00:00,35.31,35.4,35.16,35.19,160351.75333839975,35.31,35.4,35.16,35.19,160351.7533
2005-03-28 15:30:00,35.19,35.31,35.09,35.1,649115.1883617414,35.19,35.31,35.09,35.1,649115.1884
2005-03-29 09:30:00,35.09,35.65,35.07,35.43,690370.2095320813,35.09,35.65,35.07,35.43,690370.2095
2005-03-29 10:00:00,35.43,35.52,35.17,35.41,411030.2898708067,35.43,35.52,35.17,35.41,411030.2899
2005-03-29 10:30:00,35.42,35.48,35.25,35.38,405059.1683856259,35.42,35.48,35.25,35.38,405059.1684
2005-03-29 11:00:00,35.39,35.39,35.2,35.27,211269.13473021387,35.39,35.39,35.2,35.27,211269.1347
2005-03-29 11:30:00,35.24,35.35,35.22,35.28,186733.2537183802,35.24,35.35,35.22,35.28,186733.2537
2005-03-29 12:00:00,35.29,35.35,35.2,35.22,162740.20193247206,35.29,35.35,35.2,35.22,162740.2019
2005-03-29 12:30:00,35.23,35.3,35.14,35.28,208446.4227554012,35.23,35.3,35.14,35.28,208446.4228
2005-03-29 13:00:00,35.28,35.28,35.08,35.09,259146.6724568451,35.28,35.28,35.08,35.09,259146.6725
2005-03-29 13:30:00,35.09,35.17,35.06,35.08,249484.3122353708,35.09,35.17,35.06,35.08,249484.3122
2005-03-29 14:00:00,35.08,35.08,34.91,34.93,237542.0692650092,35.08,35.08,34.91,34.93,237542.0693
2005-03-29 14:30:00,34.95,34.96,34.8,34.93,305938.5517316252,34.95,34.96,34.8,34.93,305938.5517
2005-03-29 15:00:00,34.92,34.96,34.65,34.72,403430.6807078493,34.92,34.96,34.65,34.72,403430.6807
2005-03-29 15:30:00,34.72,34.72,34.5,34.7,822277.7114319835,34.72,34.72,34.5,34.7,822277.7114
2005-03-30 09:30:00,34.95,35.14,34.7,34.79,432743.4589078276,34.95,35.14,34.7,34.79,432743.4589
2005-03-30 10:00:00,34.79,35.02,34.79,34.91,158397.56812506786,34.79,35.02,34.79,34.91,158397.5681
2005-03-30 10:30:00,34.9,35.26,34.88,35.26,451416.7842796656,34.9,35.26,34.88,35.26,451416.7843
2005-03-30 11:00:00,35.26,35.46,35.11,35.19,317337.9654760612,35.26,35.46,35.11,35.19,317337.9655
2005-03-30 11:30:00,35.19,35.38,35.15,35.31,164260.12376506353,35.19,35.38,35.15,35.31,164260.1238
2005-03-30 12:00:00,35.32,35.42,35.28,35.41,173271.08891542722,35.32,35.42,35.28,35.41,173271.0889
2005-03-30 12:30:00,35.4,35.41,35.27,35.31,110520.03039843666,35.4,35.41,35.27,35.31,110520.0304
2005-03-30 13:00:00,35.31,35.33,35.04,35.1,193790.033655412,35.31,35.33,35.04,35.1,193790.0337
2005-03-30 13:30:00,35.1,35.13,34.99,35.07,146129.62761915103,35.1,35.13,34.99,35.07,146129.6276
2005-03-30 14:00:00,35.07,35.25,35.07,35.15,170556.9427857996,35.07,35.25,35.07,35.15,170556.9428
2005-03-30 14:30:00,35.16,35.23,35.08,35.15,117576.81033546849,35.16,35.23,35.08,35.15,117576.8103
2005-03-30 15:00:00,35.15,35.27,35.09,35.18,142655.52057322767,35.15,35.27,35.09,35.18,142655.5206
2005-03-30 15:30:00,35.18,35.32,35.15,35.31,315275.21441754425,35.18,35.32,35.15,35.31,315275.2144
2005-03-31 09:30:00,31.87,32.34,31.81,31.95,8032244.056019977,31.87,32.34,31.81,31.95,8032244.056
2005-03-31 10:00:00,31.95,32.24,31.41,31.51,4969167.299967431,31.95,32.24,31.41,31.51,4969167.3
2005-03-31 10:30:00,31.52,31.57,31.18,31.42,4520790.359352948,31.52,31.57,31.18,31.42,4520790.3594
2005-03-31 11:00:00,31.42,31.68,31.39,31.47,2355444.577136033,31.42,31.68,31.39,31.47,2355444.5771
2005-03-31 11:30:00,31.47,32.9,31.47,32.08,3037238.084898491,31.47,32.9,31.47,32.08,3037238.0849
2005-03-31 12:00:00,32.08,32.28,32.02,32.19,3663120.18239062,32.08,32.28,32.02,32.19,3663120.1824
2005-03-31 12:30:00,32.19,32.24,32.07,32.15,1714363.261317989,32.19,32.24,32.07,32.15,1714363.2613
2005-03-31 13:00:00,32.15,32.15,31.92,32.08,1505808.2727174032,32.15,32.15,31.92,32.08,1505808.2727
2005-03-31 13:30:00,32.08,32.22,32.01,32.03,1076756.052545869,32.08,32.22,32.01,32.03,1076756.0525
2005-03-31 14:00:00,32.04,32.1,31.96,32.05,890457.0622082293,32.04,32.1,31.96,32.05,890457.0622
2005-03-31 14:30:00,32.05,32.36,32.03,32.11,2294864.835522745,32.05,32.36,32.03,32.11,2294864.8355
2005-03-31 15:00:00,32.1,32.18,31.82,31.83,1640321.354901748,32.1,32.18,31.82,31.83,1640321.3549
2005-03-31 15:30:00,31.83,31.97,31.67,31.79,2054065.7909021825,31.83,31.97,31.67,31.79,2054065.7909
2005-04-01 09:30:00,31.93,32.55,31.55,32.3,3240799.0446205623,31.93,32.55,31.55,32.3,3240799.0446
2005-04-01 10:00:00,32.29,32.51,31.88,31.9,1594289.4365432635,32.29,32.51,31.88,31.9,1594289.4365
2005-04-01 10:30:00,31.9,32.1,31.67,31.89,1041689.2845510804,31.9,32.1,31.67,31.89,1041689.2846
2005-04-01 11:00:00,31.92,31.98,31.81,31.98,576484.6379329063,31.92,31.98,31.81,31.98,576484.6379
2005-04-01 11:30:00,31.99,32.01,31.74,31.89,796764.7378134839,31.99,32.01,31.74,31.89,796764.7378
2005-04-01 12:00:00,31.9,31.92,31.78,31.79,384540.2236456411,31.9,31.92,31.78,31.79,384540.2236
2005-04-01 12:30:00,31.78,31.79,31.51,31.55,1332102.9204212355,31.78,31.79,31.51,31.55,1332102.9204
2005-04-01 13:00:00,31.53,31.75,31.51,31.7,427098.03495820216,31.53,31.75,31.51,31.7,427098.035
2005-04-01 13:30:00,31.69,31.7,31.51,31.56,410161.7631093258,31.69,31.7,31.51,31.56,410161.7631
2005-04-01 14:00:00,31.55,31.66,31.55,31.59,233308.00130279016,31.55,31.66,31.55,31.59,233308.0013
2005-04-01 14:30:00,31.59,31.83,31.59,31.74,620019.5418521333,31.59,31.83,31.59,31.74,620019.5419
2005-04-01 15:00:00,31.74,31.76,31.65,31.73,641298.4475084139,31.74,31.76,31.65,31.73,641298.4475
2005-04-01 15:30:00,31.73,32.2,31.71,32.01,1493106.068830746,31.73,32.2,31.71,32.01,1493106.0688
2005-04-04 09:30:00,31.87,32.25,31.86,32.14,804364.3469764412,31.87,32.25,31.86,32.14,804364.347
2005-04-04 10:00:00,32.14,32.15,31.9,31.93,695255.672565411,32.14,32.15,31.9,31.93,695255.6726
2005-04-04 10:30:00,31.93,31.97,31.51,31.64,787753.7726631202,31.93,31.97,31.51,31.64,787753.7727
2005-04-04 11:00:00,31.63,31.8,31.59,31.66,450656.8233633699,31.63,31.8,31.59,31.66,450656.8234
2005-04-04 11:30:00,31.68,31.87,31.65,31.73,236564.9766583433,31.68,31.87,31.65,31.73,236564.9767
2005-04-04 12:00:00,31.73,31.73,31.55,31.6,233525.1329931604,31.73,31.73,31.55,31.6,233525.133
2005-04-04 12:30:00,31.6,31.69,31.57,31.67,212246.22733687985,31.6,31.69,31.57,31.67,212246.2273
2005-04-04 13:00:00,31.66,31.66,31.51,31.58,182607.75160134624,31.66,31.66,31.51,31.58,182607.7516
2005-04-04 13:30:00,31.58,31.72,31.52,31.72,198892.628379112,31.58,31.72,31.52,31.72,198892.6284
2005-04-04 14:00:00,31.72,31.87,31.72,31.83,234610.79144501145,31.72,31.87,31.72,31.83,234610.7914
2005-04-04 14:30:00,31.82,32.08,31.81,32.03,406904.7877537727,31.82,32.08,31.81,32.03,406904.7878
2005-04-04 15:00:00,32.03,32.05,31.97,31.99,312235.3707523613,32.03,32.05,31.97,31.99,312235.3708
2005-04-04 15:30:00,32.0,32.05,31.9,31.92,438931.7120833786,32.0,32.05,31.9,31.92,438931.7121
2005-04-05 09:30:00,32.08,32.3,31.96,32.15,502008.4681359244,32.08,32.3,31.96,32.15,502008.4681
2005-04-05 10:00:00,32.14,32.32,32.08,32.26,464770.3832374335,32.14,32.32,32.08,32.26,464770.3832
2005-04-05 10:30:00,32.26,32.32,32.07,32.08,383020.3018130497,32.26,32.32,32.07,32.08,383020.3018
2005-04-05 11:00:00,32.09,32.1,31.84,31.85,349907.71903159266,32.09,32.1,31.84,31.85,349907.719
2005-04-05 11:30:00,31.84,31.93,31.79,31.84,243404.6249050049,31.84,31.93,31.79,31.84,243404.6249
2005-04-05 12:00:00,31.86,31.87,31.79,31.85,127239.1705569428,31.86,31.87,31.79,31.85,127239.1706
2005-04-05 12:30:00,31.85,31.94,31.82,31.83,160134.62164802954,31.85,31.94,31.82,31.83,160134.6216
2005-04-05 13:00:00,31.82,31.93,31.82,31.87,124742.1561176854,31.82,31.93,31.82,31.87,124742.1561
2005-04-05 13:30:00,31.88,31.91,31.81,31.86,215937.4660731734,31.88,31.91,31.81,31.86,215937.4661
2005-04-05 14:00:00,31.86,31.92,31.69,31.82,438714.5803930084,31.86,31.92,31.69,31.82,438714.5804
2005-04-05 14:30:00,31.81,31.88,31.63,31.8,429269.35186190426,31.81,31.88,31.63,31.8,429269.3519
2005-04-05 15:00:00,31.81,31.84,31.79,31.84,338182.6077516014,31.81,31.84,31.79,31.84,338182.6078
2005-04-05 15:30:00,31.84,32.05,31.84,32.05,598957.767886223,31.84,32.05,31.84,32.05,598957.7679
2005-04-06 09:30:00,32.71,32.93,32.13,32.18,2091738.1391814137,32.71,32.93,32.13,32.18,2091738.1392
2005-04-06 10:00:00,32.19,32.73,32.15,32.61,1114971.230051026,32.19,32.73,32.15,32.61,1114971.2301
2005-04-06 10:30:00,32.63,32.8,32.47,32.79,741830.4201498209,32.63,32.8,32.47,32.79,741830.4201
2005-04-06 11:00:00,32.78,32.97,32.77,32.87,539355.1188796005,32.78,32.97,32.77,32.87,539355.1189
2005-04-06 11:30:00,32.86,32.91,32.66,32.83,342308.10986863537,32.86,32.91,32.66,32.83,342308.1099
2005-04-06 12:00:00,32.8,32.86,32.67,32.73,212789.0565628053,32.8,32.86,32.67,32.73,212789.0566
2005-04-06 12:30:00,32.71,32.73,32.51,32.51,286722.3971338617,32.71,32.73,32.51,32.51,286722.3971
2005-04-06 13:00:00,32.53,32.63,32.5,32.58,305070.0249701444,32.53,32.63,32.5,32.58,305070.025
2005-04-06 13:30:00,32.58,32.61,32.38,32.46,201932.47204429487,32.58,32.61,32.38,32.46,201932.472
2005-04-06 14:00:00,32.47,32.6,32.45,32.59,249050.04885463035,32.47,32.6,32.45,32.59,249050.0489
2005-04-06 14:30:00,32.57,32.61,32.45,32.47,246878.73195092825,32.57,32.61,32.45,32.47,246878.732
2005-04-06 15:00:00,32.47,32.5,32.33,32.38,320594.9408316144,32.47,32.5,32.33,32.38,320594.9408
2005-04-06 15:30:00,32.37,32.61,32.34,32.6,577787.4280751275,32.37,32.61,32.34,32.6,577787.4281
2005-04-07 09:30:00,32.75,32.98,32.67,32.83,817392.2483986538,32.75,32.98,32.67,32.83,817392.2484
2005-04-07 10:00:00,32.81,32.92,32.74,32.83,386168.71132341766,32.81,32.92,32.74,32.83,386168.7113
2005-04-07 10:30:00,32.85,33.28,32.83,33.16,555965.6931929216,32.85,33.28,32.83,33.16,555965.6932
2005-04-07 11:00:00,33.15,33.3,33.12,33.16,461296.2761915101,33.15,33.3,33.12,33.16,461296.2762
2005-04-07 11:30:00,33.13,33.34,33.0,33.26,398545.2176745196,33.13,33.34,33.0,33.26,398545.2177
2005-04-07 12:00:00,33.26,33.57,33.26,33.42,665834.3285202476,33.26,33.57,33.26,33.42,665834.3285
2005-04-07 12:30:00,33.42,33.59,33.33,33.37,393985.4521767452,33.42,33.59,33.33,33.37,393985.4522
2005-04-07 13:00:00,33.38,33.52,33.33,33.5,271957.44218868745,33.38,33.52,33.33,33.5,271957.4422
2005-04-07 13:30:00,33.5,33.52,33.42,33.48,235370.75236130715,33.5,33.52,33.42,33.48,235370.7524
2005-04-07 14:00:00,33.48,33.8,33.48,33.78,546303.3329714471,33.48,33.8,33.48,33.78,546303.333
2005-04-07 14:30:00,33.79,33.84,33.68,33.77,589512.5393551189,33.79,33.84,33.68,33.77,589512.5394
2005-04-07 15:00:00,33.77,33.9,33.74,33.8,605146.021061774,33.77,33.9,33.74,33.8,605146.0211
2005-04-07 15:30:00,33.8,33.82,33.51,33.73,967647.3781348388,33.8,33.82,33.51,33.73,967647.3781
2005-04-08 09:30:00,33.7,33.79,33.12,33.33,614699.8154380632,33.7,33.79,33.12,33.33,614699.8154
2005-04-08 10:00:00,33.33,33.37,33.11,33.35,434914.7758115297,33.33,33.37,33.11,33.35,434914.7758
2005-04-08 10:30:00,33.35,33.37,33.17,33.35,317880.7947019868,33.35,33.37,33.17,33.35,317880.7947
2005-04-08 11:00:00,33.34,33.58,33.3,33.44,176202.36673542505,33.34,33.58,33.3,33.44,176202.3667
2005-04-08 11:30:00,33.44,33.56,33.28,33.45,154054.93431766366,33.44,33.56,33.28,33.45,154054.9343
2005-04-08 12:00:00,33.45,33.45,33.39,33.43,82401.47649549453,33.45,33.45,33.39,33.43,82401.4765
2005-04-08 12:30:00,33.44,33.45,33.28,33.28,159808.92411247423,33.44,33.45,33.28,33.28,159808.9241
2005-04-08 13:00:00,33.29,33.34,33.25,33.27,161654.543480621,33.29,33.34,33.25,33.27,161654.5435
2005-04-08 13:30:00,33.27,33.33,33.23,33.3,146455.32515470634,33.27,33.33,33.23,33.3,146455.3252
2005-04-08 14:00:00,33.3,33.36,33.25,33.32,174791.01074801869,33.3,33.36,33.25,33.32,174791.0107
2005-04-08 14:30:00,33.33,33.34,33.24,33.3,188578.873086527,33.33,33.34,33.24,33.3,188578.8731
2005-04-08 15:00:00,33.31,33.31,33.17,33.19,204755.1840191076,33.31,33.31,33.17,33.19,204755.184
2005-04-08 15:30:00,33.19,33.34,33.16,33.25,370969.492997503,33.19,33.34,33.16,33.25,370969.493
2005-04-11 09:30:00,33.1,33.89,33.05,33.82,547388.9914232983,33.1,33.89,33.05,33.82,547388.9914
2005-04-11 10:00:00,33.8,33.84,33.2,33.39,474758.4409944632,33.8,33.84,33.2,33.39,474758.441
2005-04-11 10:30:00,33.39,33.59,33.38,33.56,284333.9485397894,33.39,33.59,33.38,33.56,284333.9485
2005-04-11 11:00:00,33.56,33.68,33.49,33.5,105526.00151992185,33.56,33.68,33.49,33.5,105526.0015
2005-04-11 11:30:00,33.5,33.53,33.4,33.46,214417.54424058192,33.5,33.53,33.4,33.46,214417.5442
2005-04-11 12:00:00,33.48,33.55,33.46,33.53,157094.7779828466,33.48,33.55,33.46,33.53,157094.778
2005-04-11 12:30:00,33.54,33.54,33.47,33.49,92715.23178807949,33.54,33.54,33.47,33.49,92715.2318
2005-04-11 13:00:00,33.48,33.53,33.31,33.35,260775.1601346217,33.48,33.53,33.31,33.35,260775.1601
2005-04-11 13:30:00,33.35,33.38,33.25,33.28,278579.9587449788,33.35,33.38,33.25,33.28,278579.9587
2005-04-11 14:00:00,33.28,33.3,33.05,33.07,297144.71827163175,33.28,33.3,33.05,33.07,297144.7183
2005-04-11 14:30:00,33.07,33.13,32.87,32.91,614265.5520573228,33.07,33.13,32.87,32.91,614265.5521
2005-04-11 15:00:00,32.9,32.91,32.7,32.76,568233.6336988384,32.9,32.91,32.7,32.76,568233.6337
2005-04-11 15:30:00,32.76,32.98,32.66,32.89,567690.8044729128,32.76,32.98,32.66,32.89,567690.8045
2005-04-12 09:30:00,32.91,33.24,32.88,33.15,424166.7571382044,32.91,33.24,32.88,33.15,424166.7571
2005-04-12 10:00:00,33.14,33.45,33.1,33.3,572359.1358158723,33.14,33.45,33.1,33.3,572359.1358
2005-04-12 10:30:00,33.29,33.44,33.14,33.15,237107.8058842688,33.29,33.44,33.14,33.15,237107.8059
2005-04-12 11:00:00,33.15,33.27,33.15,33.16,122245.14167842796,33.15,33.27,33.15,33.16,122245.1417
2005-04-12 11:30:00,33.16,33.16,33.02,33.09,85441.32016067745,33.16,33.16,33.02,33.09,85441.3202
2005-04-12 12:00:00,33.1,33.25,32.98,33.17,206492.23754206928,33.1,33.25,32.98,33.17,206492.2375
2005-04-12 12:30:00,33.16,33.33,33.16,33.26,121376.61491694712,33.16,33.33,33.16,33.26,121376.6149
2005-04-12 13:00:00,33.26,33.31,33.19,33.24,133318.85788730867,33.26,33.31,33.19,33.24,133318.8579
2005-04-12 13:30:00,33.25,33.25,33.16,33.21,146998.15438063187,33.25,33.25,33.16,33.21,146998.1544
2005-04-12 14:00:00,33.21,33.6,33.16,33.48,489414.8300944523,33.21,33.6,33.16,33.48,489414.8301
2005-04-12 14:30:00,33.47,33.66,33.44,33.63,487894.9082618608,33.47,33.66,33.44,33.63,487894.9083
2005-04-12 15:00:00,33.64,33.78,33.52,33.71,466724.5684507654,33.64,33.78,33.52,33.71,466724.5685
2005-04-12 15:30:00,33.71,33.78,33.65,33.78,834654.2177830854,33.71,33.78,33.65,33.78,834654.2178
2005-04-13 09:30:00,33.99,34.16,33.56,33.8,1577895.9939203127,33.99,34.16,33.56,33.8,1577895.9939
2005-04-13 10:00:00,33.79,33.85,33.65,33.68,494517.4248181522,33.79,33.85,33.65,33.68,494517.4248
2005-04-13 10:30:00,33.69,33.88,33.56,33.68,384648.7894908262,33.69,33.88,33.56,33.68,384648.7895
2005-04-13 11:00:00,33.71,33.92,33.65,33.91,341548.1489523396,33.71,33.92,33.65,33.91,341548.149
2005-04-13 11:30:00,33.91,34.15,33.91,34.04,394962.5447834112,33.91,34.15,33.91,34.04,394962.5448
2005-04-13 12:00:00,34.03,34.09,33.88,33.95,191835.8484420801,34.03,34.09,33.88,33.95,191835.8484
2005-04-13 12:30:00,33.96,34.05,33.91,34.0,129301.92161545978,33.96,34.05,33.91,34.0,129301.9216
2005-04-13 13:00:00,34.0,34.05,33.71,33.72,248941.48300944525,34.0,34.05,33.71,33.72,248941.483
2005-04-13 13:30:00,33.71,33.76,33.68,33.7,205515.1449354033,33.71,33.76,33.68,33.7,205515.1449
2005-04-13 14:00:00,33.7,33.73,33.62,33.67,160243.18749321465,33.7,33.73,33.62,33.67,160243.1875
2005-04-13 14:30:00,33.67,33.76,33.61,33.71,226142.65552057323,33.67,33.76,33.61,33.71,226142.6555
2005-04-13 15:00:00,33.71,33.72,33.48,33.49,287916.62143089785,33.71,33.72,33.48,33.49,287916.6214
2005-04-13 15:30:00,33.49,33.74,33.41,33.57,1174573.8790576486,33.49,33.74,33.41,33.57,1174573.8791
2005-04-14 09:30:00,33.78,33.93,33.4,33.64,398110.9542937792,33.78,33.93,33.4,33.64,398110.9543
2005-04-14 10:00:00,33.62,33.74,33.14,33.14,382260.3408967539,33.62,33.74,33.14,33.14,382260.3409
2005-04-14 10:30:00,33.13,33.39,33.01,33.37,493757.4639018565,33.13,33.39,33.01,33.37,493757.4639
2005-04-14 11:00:00,33.35,33.44,33.23,33.43,299750.29855607427,33.35,33.44,33.23,33.43,299750.2986
2005-04-14 11:30:00,33.41,33.49,33.37,33.44,121810.87829768757,33.41,33.49,33.37,33.44,121810.8783
2005-04-14 12:00:00,33.44,33.49,33.38,33.4,61991.097600694826,33.44,33.49,33.38,33.4,61991.0976
2005-04-14 12:30:00,33.4,33.52,33.39,33.51,122028.00998805776,33.4,33.52,33.39,33.51,122028.01
2005-04-14 13:00:00,33.52,33.59,33.34,33.35,157420.47551840192,33.52,33.59,33.34,33.35,157420.4755
2005-04-14 13:30:00,33.34,33.35,33.23,33.32,292910.6503094127,33.34,33.35,33.23,33.32,292910.6503
2005-04-14 14:00:00,33.32,33.62,33.31,33.6,158614.69981543807,33.32,33.62,33.31,33.6,158614.6998
2005-04-14 14:30:00,33.61,33.61,33.45,33.46,157203.3438280317,33.61,33.61,33.45,33.46,157203.3438
2005-04-14 15:00:00,33.46,33.55,33.37,33.54,203343.82803170124,33.46,33.55,33.37,33.54,203343.828
2005-04-14 15:30:00,33.53,33.55,33.2,33.25,535989.5776788623,33.53,33.55,33.2,33.25,535989.5777
2005-04-15 09:30:00,32.97,33.76,32.72,33.33,972424.2753229834,32.97,33.76,32.72,33.33,972424.2753
2005-04-15 10:00:00,33.33,33.53,33.14,33.33,638258.603843231,33.33,33.53,33.14,33.33,638258.6038
2005-04-15 10:30:00,33.34,33.56,33.26,33.32,342416.67571382044,33.34,33.56,33.26,33.32,342416.6757
2005-04-15 11:00:00,33.32,33.47,33.27,33.4,257735.31646943872,33.32,33.47,33.27,33.4,257735.3165
2005-04-15 11:30:00,33.4,33.52,33.34,33.51,195201.3896428184,33.4,33.52,33.34,33.51,195201.3896
2005-04-15 12:00:00,33.49,33.58,33.36,33.45,210074.9104331777,33.49,33.58,33.36,33.45,210074.9104
2005-04-15 12:30:00,33.45,33.54,33.16,33.16,270111.8228205407,33.45,33.54,33.16,33.16,270111.8228
2005-04-15 13:00:00,33.17,33.56,33.16,33.47,214851.8076213224,33.17,33.56,33.16,33.47,214851.8076
2005-04-15 13:30:00,33.47,33.6,33.38,33.45,179350.77624579307,33.47,33.6,33.38,33.45,179350.7762
2005-04-15 14:00:00,33.45,33.49,33.25,33.27,272174.57387905766,33.45,33.49,33.25,33.27,272174.5739
2005-04-15 14:30:00,33.28,33.31,33.17,33.27,309846.922158289,33.28,33.31,33.17,33.27,309846.9222
2005-04-15 15:00:00,33.27,33.31,33.17,33.23,438388.8828574531,33.27,33.31,33.17,33.23,438388.8829
2005-04-15 15:30:00,33.23,33.34,32.97,33.0,887091.521007491,33.23,33.34,32.97,33.0,887091.521
2005-04-18 09:30:00,32.98,33.25,32.79,33.15,541417.8699381175,32.98,33.25,32.79,33.15,541417.8699
2005-04-18 10:00:00,33.12,33.27,33.02,33.11,228096.84073390512,33.12,33.27,33.02,33.11,228096.8407
2005-04-18 10:30:00,33.11,33.11,32.88,33.01,257192.4872435132,33.11,33.11,32.88,33.01,257192.4872
2005-04-18 11:00:00,33.02,33.15,32.9,32.91,145478.2325480404,33.02,33.15,32.9,32.91,145478.2325
2005-04-18 11:30:00,32.91,32.92,32.86,32.89,163283.0311583976,32.91,32.92,32.86,32.89,163283.0312
2005-04-18 12:00:00,32.89,32.95,32.86,32.89,148192.37867766802,32.89,32.95,32.86,32.89,148192.3787
2005-04-18 12:30:00,32.89,33.02,32.87,32.96,271306.0471175768,32.89,33.02,32.87,32.96,271306.0471
2005-04-18 13:00:00,32.97,33.1,32.86,32.91,154489.19769840408,32.97,33.1,32.86,32.91,154489.1977
2005-04-18 13:30:00,32.91,32.91,32.86,32.86,78384.54022364564,32.91,32.91,32.86,32.86,78384.5402
2005-04-18 14:00:00,32.86,33.01,32.85,32.93,123439.36597546413,32.86,33.01,32.85,32.93,123439.366
2005-04-18 14:30:00,32.92,33.04,32.86,33.04,152643.5783302573,32.92,33.04,32.86,33.04,152643.5783
2005-04-18 15:00:00,33.04,33.07,32.9,32.94,177070.8934969059,33.04,33.07,32.9,32.94,177070.8935
2005-04-18 15:30:00,32.94,33.02,32.86,32.92,355227.44544566283,32.94,33.02,32.86,32.92,355227.4454
2005-04-19 09:30:00,32.98,33.27,32.9,32.99,447399.8480078168,32.98,33.27,32.9,32.99,447399.848
2005-04-19 10:00:00,32.96,33.01,32.86,32.89,435674.7367278254,32.96,33.01,32.86,32.89,435674.7367
2005-04-19 10:30:00,32.89,32.9,32.78,32.82,204320.9206383672,32.89,32.9,32.78,32.82,204320.9206
2005-04-19 11:00:00,32.82,32.98,32.8,32.94,125502.1170339811,32.82,32.98,32.8,32.94,125502.117
2005-04-19 11:30:00,32.94,32.97,32.83,32.89,169254.15264357833,32.94,32.97,32.83,32.89,169254.1526
2005-04-19 12:00:00,32.88,32.92,32.8,32.84,174682.44490283358,32.88,32.92,32.8,32.84,174682.4449
2005-04-19 12:30:00,32.84,32.86,32.8,32.8,140049.94028878515,32.84,32.86,32.8,32.8,140049.9403
2005-04-19 13:00:00,32.8,32.83,32.76,32.81,160460.31918358486,32.8,32.83,32.76,32.81,160460.3192
2005-04-19 13:30:00,32.84,32.85,32.69,32.7,192812.94104874608,32.84,32.85,32.69,32.7,192812.941
2005-04-19 14:00:00,32.71,32.78,32.67,32.7,170231.24525024428,32.71,32.78,32.67,32.7,170231.2453
2005-04-19 14:30:00,32.7,32.77,32.67,32.67,239170.5569427858,32.7,32.77,32.67,32.67,239170.5569
2005-04-19 15:00:00,32.67,32.7,32.48,32.52,461513.4078818804,32.67,32.7,32.48,32.52,461513.4079
2005-04-19 15:30:00,32.52,32.7,32.52,32.69,512539.3551188797,32.52,32.7,32.52,32.69,512539.3551
2005-04-20 09:30:00,32.6,32.91,32.26,32.29,331777.2228856801,32.6,32.91,32.26,32.29,331777.2229
2005-04-20 10:00:00,32.3,32.57,32.29,32.55,270220.38866572577,32.3,32.57,32.29,32.55,270220.3887
2005-04-20 10:30:00,32.56,32.66,32.44,32.66,221908.58755835416,32.56,32.66,32.44,32.66,221908.5876
2005-04-20 11:00:00,32.61,32.75,32.37,32.45,191293.0192161546,32.61,32.75,32.37,32.45,191293.0192
2005-04-20 11:30:00,32.47,32.47,32.38,32.46,163934.42622950822,32.47,32.47,32.38,32.46,163934.4262
2005-04-20 12:00:00,32.46,32.62,32.43,32.52,89566.82227771144,32.46,32.62,32.43,32.52,89566.8223
2005-04-20 12:30:00,32.52,32.52,32.32,32.37,173271.08891542722,32.52,32.52,32.32,32.37,173271.0889
2005-04-20 13:00:00,32.39,32.41,32.34,32.38,120616.6540006514,32.39,32.41,32.34,32.38,120616.654
2005-04-20 13:30:00,32.38,32.41,32.34,32.4,119313.86385843014,32.38,32.41,32.34,32.4,119313.8639
2005-04-20 14:00:00,32.4,32.4,32.24,32.25,241016.17631093253,32.4,32.4,32.24,32.25,241016.1763
2005-04-20 14:30:00,32.25,32.29,32.16,32.29,213440.451633916,32.25,32.29,32.16,32.29,213440.4516
2005-04-20 15:00:00,32.29,32.3,32.05,32.06,271197.48127239174,32.29,32.3,32.05,32.06,271197.4813
2005-04-20 15:30:00,32.05,32.28,32.01,32.03,959830.6372815112,32.05,32.28,32.01,32.03,959830.6373
2005-04-21 09:30:00,32.4,32.48,32.16,32.46,335034.1982412333,32.4,32.48,32.16,32.46,335034.1982
2005-04-21 10:00:00,32.46,32.47,32.28,32.37,181413.5273043101,32.46,32.47,32.28,32.37,181413.5273
2005-04-21 10:30:00,32.37,32.47,32.33,32.4,147215.28607100208,32.37,32.47,32.33,32.4,147215.2861
2005-04-21 11:00:00,32.39,32.45,32.38,32.4,134947.34556508524,32.39,32.45,32.38,32.4,134947.3456
2005-04-21 11:30:00,32.4,32.47,32.38,32.45,86092.71523178808,32.4,32.47,32.38,32.45,86092.7152
2005-04-21 12:00:00,32.45,32.58,32.45,32.57,149386.60297470418,32.45,32.58,32.45,32.57,149386.603
2005-04-21 12:30:00,32.58,32.58,32.4,32.4,122028.00998805776,32.58,32.58,32.4,32.4,122028.01
2005-04-21 13:00:00,32.4,32.44,32.36,32.36,128324.82900879384,32.4,32.44,32.36,32.36,128324.829
2005-04-21 13:30:00,32.36,32.41,32.34,32.36,135707.30648138098,32.36,32.41,32.34,32.36,135707.3065
2005-04-21 14:00:00,32.37,32.54,32.34,32.5,135055.91141027035,32.37,32.54,32.34,32.5,135055.9114
2005-04-21 14:30:00,32.49,32.52,32.4,32.51,155140.5927695147,32.49,32.52,32.4,32.51,155140.5928
2005-04-21 15:00:00,32.51,32.62,32.51,32.61,226902.61643686896,32.51,32.62,32.51,32.61,226902.6164
2005-04-21 15:30:00,32.61,32.75,32.51,32.62,344913.6901530778,32.61,32.75,32.51,32.62,344913.6902
2005-04-22 09:30:00,32.43,32.98,32.41,32.81,333297.1447182716,32.43,32.98,32.41,32.81,333297.1447
2005-04-22 10:00:00,32.83,33.01,32.77,33.01,146781.02269026166,32.83,33.01,32.77,33.01,146781.0227
2005-04-22 10:30:00,32.99,33.02,32.82,32.92,179025.07871023778,32.99,33.02,32.82,32.92,179025.0787
2005-04-22 11:00:00,32.9,32.94,32.84,32.92,116816.84941917274,32.9,32.94,32.84,32.92,116816.8494
2005-04-22 11:30:00,32.92,33.02,32.91,33.0,127781.99978286833,32.92,33.02,32.91,33.0,127781.9998
2005-04-22 12:00:00,33.01,33.07,32.94,33.04,167951.36250135707,33.01,33.07,32.94,33.04,167951.3625
2005-04-22 12:30:00,33.06,33.46,33.04,33.44,281728.3682553469,33.06,33.46,33.04,33.44,281728.3683
2005-04-22 13:00:00,33.44,33.46,33.35,33.38,100749.10433177724,33.44,33.46,33.35,33.38,100749.1043
2005-04-22 13:30:00,33.38,33.49,33.35,33.49,96732.16805992836,33.38,33.49,33.35,33.49,96732.1681
2005-04-22 14:00:00,33.49,33.49,33.14,33.25,158506.13397025297,33.49,33.49,33.14,33.25,158506.134
2005-04-22 14:30:00,33.26,33.43,33.05,33.16,353381.826077516,33.26,33.43,33.05,33.16,353381.8261
2005-04-22 15:00:00,33.17,33.18,32.93,32.93,341982.41233308,33.17,33.18,32.93,32.93,341982.4123
2005-04-22 15:30:00,32.95,32.95,32.53,32.61,754532.6240364781,32.95,32.95,32.53,32.61,754532.624
2005-04-25 09:30:00,32.88,32.88,32.31,32.36,278145.6953642384,32.88,32.88,32.31,32.36,278145.6954
2005-04-25 10:00:00,32.34,32.59,32.33,32.39,213549.01747910108,32.34,32.59,32.33,32.39,213549.0175
2005-04-25 10:30:00,32.39,32.55,32.32,32.55,158397.56812506786,32.39,32.55,32.32,32.55,158397.5681
2005-04-25 11:00:00,32.55,32.88,32.49,32.64,240256.21539463685,32.55,32.88,32.49,32.64,240256.2154
2005-04-25 11:30:00,32.65,32.7,32.63,32.68,110194.33286288136,32.65,32.7,32.63,32.68,110194.3329
2005-04-25 12:00:00,32.68,32.69,32.49,32.55,100206.2751058517,32.68,32.69,32.49,32.55,100206.2751
2005-04-25 12:30:00,32.56,32.64,32.5,32.51,62208.22929106504,32.56,32.64,32.5,32.51,62208.2293
2005-04-25 13:00:00,32.49,32.5,32.41,32.42,109217.2402562154,32.49,32.5,32.41,32.42,109217.2403
2005-04-25 13:30:00,32.4,32.51,32.29,32.31,157746.17305395723,32.4,32.51,32.29,32.31,157746.1731
2005-04-25 14:00:00,32.31,32.4,32.29,32.37,211160.5688850288,32.31,32.4,32.29,32.37,211160.5689
2005-04-25 14:30:00,32.37,32.37,32.24,32.28,197806.96992726089,32.37,32.37,32.24,32.28,197806.9699
2005-04-25 15:00:00,32.29,32.34,32.24,32.33,266420.5840842471,32.29,32.34,32.24,32.33,266420.5841
2005-04-25 15:30:00,32.32,32.75,32.32,32.56,502225.5998262946,32.32,32.75,32.32,32.56,502225.5998
2005-04-26 09:30:00,32.6,32.88,32.49,32.86,371078.0588426881,32.6,32.88,32.49,32.86,371078.0588
2005-04-26 10:00:00,32.86,33.16,32.79,33.12,378786.2338508305,32.86,33.16,32.79,33.12,378786.2339
2005-04-26 10:30:00,33.12,33.7,33.11,33.69,479969.6015633482,33.12,33.7,33.11,33.69,479969.6016
2005-04-26 11:00:00,33.7,33.94,33.6,33.78,695472.8042557811,33.7,33.94,33.6,33.78,695472.8043
2005-04-26 11:30:00,33.78,33.87,33.75,33.86,237433.5034198241,33.78,33.87,33.75,33.86,237433.5034
2005-04-26 12:00:00,33.86,33.94,33.84,33.85,230051.025947237,33.86,33.94,33.84,33.85,230051.0259
2005-04-26 12:30:00,33.85,33.86,33.57,33.57,276300.07599609165,33.85,33.86,33.57,33.57,276300.076
2005-04-26 13:00:00,33.58,33.72,33.57,33.6,285962.436217566,33.58,33.72,33.57,33.6,285962.4362
2005-04-26 13:30:00,33.61,33.74,33.61,33.73,157529.04136358702,33.61,33.74,33.61,33.73,157529.0414
2005-04-26 14:00:00,33.72,33.76,33.62,33.65,180870.6980783845,33.72,33.76,33.62,33.65,180870.6981
2005-04-26 14:30:00,33.64,33.71,33.47,33.47,288568.0165020085,33.64,33.71,33.47,33.47,288568.0165
2005-04-26 15:00:00,33.47,33.64,33.47,33.61,354358.918684182,33.47,33.64,33.47,33.61,354358.9187
2005-04-26 15:30:00,33.61,33.62,33.33,33.34,449679.730756704,33.61,33.62,33.33,33.34,449679.7308
2005-04-27 09:30:00,33.44,33.57,33.04,33.1,355770.2746715883,33.44,33.57,33.04,33.1,355770.2747
2005-04-27 10:00:00,33.1,33.25,32.33,32.88,290956.4650960808,33.1,33.25,32.33,32.88,290956.4651
2005-04-27 10:30:00,32.89,33.31,32.87,33.04,221691.45586798395,32.89,33.31,32.87,33.04,221691.4559
2005-04-27 11:00:00,33.03,33.12,32.89,33.06,200955.37943762893,33.03,33.12,32.89,33.06,200955.3794
2005-04-27 11:30:00,33.06,33.19,32.91,33.19,162957.33362284227,33.06,33.19,32.91,33.19,162957.3336
2005-04-27 12:00:00,33.16,33.32,33.11,33.13,150689.3931169254,33.16,33.32,33.11,33.13,150689.3931
2005-04-27 12:30:00,33.13,33.15,33.07,33.11,145043.96916729998,33.13,33.15,33.07,33.11,145043.9692
2005-04-27 13:00:00,33.1,33.21,33.1,33.1,170231.24525024428,33.1,33.21,33.1,33.1,170231.2453
2005-04-27 13:30:00,33.1,33.16,32.88,33.06,168385.6258820975,33.1,33.16,32.88,33.06,168385.6259
2005-04-27 14:00:00,33.05,33.12,32.98,33.09,229182.49918575617,33.05,33.12,32.98,33.09,229182.4992
2005-04-27 14:30:00,33.09,33.15,32.96,33.13,179676.47378134838,33.09,33.15,32.96,33.13,179676.4738
2005-04-27 15:00:00,33.13,33.16,32.96,33.05,256649.65801758767,33.13,33.16,32.96,33.05,256649.658
2005-04-27 15:30:00,33.04,33.19,32.98,33.0,422972.53284116817,33.04,33.19,32.98,33.0,422972.5328
2005-04-28 09:30:00,33.54,34.22,33.28,34.15,1871240.9076104653,33.54,34.22,33.28,34.15,1871240.9076
2005-04-28 10:00:00,34.15,34.31,33.84,34.17,888285.7453045272,34.15,34.31,33.84,34.17,888285.7453
2005-04-28 10:30:00,34.2,34.37,34.06,34.26,668331.3429595049,34.2,34.37,34.06,34.26,668331.343
2005-04-28 11:00:00,34.26,34.26,34.11,34.16,423406.7962219086,34.26,34.26,34.11,34.16,423406.7962
2005-04-28 11:30:00,34.15,34.15,33.79,33.91,412333.080013028,34.15,34.15,33.79,33.91,412333.08
2005-04-28 12:00:00,33.91,33.95,33.82,33.87,222451.4167842797,33.91,33.95,33.82,33.87,222451.4168
2005-04-28 12:30:00,33.87,34.08,33.87,34.03,198784.06253392683,33.87,34.08,33.87,34.03,198784.0625
2005-04-28 13:00:00,34.03,34.06,33.88,33.95,114319.83497991532,34.03,34.06,33.88,33.95,114319.835
2005-04-28 13:30:00,33.95,33.99,33.87,33.92,291607.8601671914,33.95,33.99,33.87,33.92,291607.8602
2005-04-28 14:00:00,33.92,33.95,33.72,33.79,235696.44989686247,33.92,33.95,33.72,33.79,235696.4499
2005-04-28 14:30:00,33.8,33.86,33.58,33.71,437628.9219411573,33.8,33.86,33.58,33.71,437628.9219
2005-04-28 15:00:00,33.7,33.8,33.65,33.68,287482.35805015743,33.7,33.8,33.65,33.68,287482.3581
2005-04-28 15:30:00,33.68,33.69,33.14,33.17,825968.9501682771,33.68,33.69,33.14,33.17,825968.9502
2005-04-29 09:30:00,33.3,33.61,33.15,33.43,507762.457930735,33.3,33.61,33.15,33.43,507762.4579
2005-04-29 10:00:00,33.45,33.55,33.07,33.15,352513.2993160352,33.45,33.55,33.07,33.15,352513.2993
2005-04-29 10:30:00,33.11,33.22,32.86,33.02,314080.9901205081,33.11,33.22,32.86,33.02,314080.9901
2005-04-29 11:00:00,33.01,33.16,32.7,32.8,299533.16686570406,33.01,33.16,32.7,32.8,299533.1669
2005-04-29 11:30:00,32.78,33.14,32.78,32.96,264683.53056128544,32.78,33.14,32.78,32.96,264683.5306
2005-04-29 12:00:00,32.96,32.99,32.84,32.86,235805.0157420476,32.96,32.99,32.84,32.86,235805.0157
2005-04-29 12:30:00,32.88,33.06,32.86,32.95,146998.15438063187,32.88,33.06,32.86,32.95,146998.1544
2005-04-29 13:00:00,32.98,33.26,32.96,33.08,186733.2537183802,32.98,33.26,32.96,33.08,186733.2537
2005-04-29 13:30:00,33.07,33.1,33.0,33.07,83595.70079253067,33.07,33.1,33.0,33.07,83595.7008
2005-04-29 14:00:00,33.07,33.1,32.98,33.08,105308.86982955162,33.07,33.1,32.98,33.08,105308.8698
2005-04-29 14:30:00,33.06,33.39,33.06,33.33,236890.6741938986,33.06,33.39,33.06,33.33,236890.6742
2005-04-29 15:00:00,33.33,33.54,33.33,33.48,212137.66149169471,33.33,33.54,33.33,33.48,212137.6615
2005-04-29 15:30:00,33.48,33.61,33.33,33.38,362609.9229182499,33.48,33.61,33.33,33.38,362609.9229
2005-05-02 09:30:00,33.61,33.92,33.51,33.88,377049.1803278689,33.61,33.92,33.51,33.88,377049.1803
2005-05-02 10:00:00,33.91,34.19,33.85,34.12,609488.6548691782,33.91,34.19,33.85,34.12,609488.6549
2005-05-02 10:30:00,34.14,34.14,33.97,34.08,534469.6558462707,34.14,34.14,33.97,34.08,534469.6558
2005-05-02 11:00:00,34.09,34.16,33.85,33.9,277385.7344479427,34.09,34.16,33.85,33.9,277385.7344
2005-05-02 11:30:00,33.9,34.09,33.9,34.09,186298.99033763976,33.9,34.09,33.9,34.09,186298.9903
2005-05-02 12:00:00,34.09,34.28,34.06,34.26,247964.3904027793,34.09,34.28,34.06,34.26,247964.3904
2005-05-02 12:30:00,34.26,34.31,34.2,34.23,227119.7481272392,34.26,34.31,34.2,34.23,227119.7481
2005-05-02 13:00:00,34.22,34.23,34.03,34.15,187167.51709912065,34.22,34.23,34.03,34.15,187167.5171
2005-05-02 13:30:00,34.15,34.65,34.15,34.61,539897.948105526,34.15,34.65,34.15,34.61,539897.9481
2005-05-02 14:00:00,34.59,34.61,34.29,34.44,416458.5821300618,34.59,34.61,34.29,34.44,416458.5821
2005-05-02 14:30:00,34.44,34.48,34.2,34.24,463359.0272500272,34.44,34.48,34.2,34.24,463359.0273
2005-05-02 15:00:00,34.23,34.32,34.17,34.31,275431.5492346108,34.23,34.32,34.17,34.31,275431.5492
2005-05-02 15:30:00,34.3,34.46,34.28,34.36,559331.2343936597,34.3,34.46,34.28,34.36,559331.2344
2005-05-03 09:30:00,34.5,34.96,34.42,34.66,821952.0138964282,34.5,34.96,34.42,34.66,821952.0139
2005-05-03 10:00:00,34.66,34.77,34.66,34.77,528498.53436109,34.66,34.77,34.66,34.77,528498.5344
2005-05-03 10:30:00,34.77,34.96,34.6,34.64,514276.4086418413,34.77,34.96,34.6,34.64,514276.4086
2005-05-03 11:00:00,34.65,34.82,34.63,34.8,281511.2365649767,34.65,34.82,34.63,34.8,281511.2366
2005-05-03 11:30:00,34.8,34.91,34.77,34.85,276300.07599609165,34.8,34.91,34.77,34.85,276300.076
2005-05-03 12:00:00,34.85,34.86,34.61,34.63,157963.30474432744,34.85,34.86,34.61,34.63,157963.3047
2005-05-03 12:30:00,34.63,34.85,34.62,34.85,159917.48995765933,34.63,34.85,34.62,34.85,159917.49
2005-05-03 13:00:00,34.85,34.85,34.71,34.79,253501.24850721963,34.85,34.85,34.71,34.79,253501.2485
2005-05-03 13:30:00,34.78,34.83,34.73,34.74,169362.71848876344,34.78,34.83,34.73,34.74,169362.7185
2005-05-03 14:00:00,34.74,34.82,34.54,34.73,302030.18130496144,34.74,34.82,34.54,34.73,302030.1813
2005-05-03 14:30:00,34.73,34.9,34.73,34.84,596786.4509825209,34.73,34.9,34.73,34.84,596786.451
2005-05-03 15:00:00,34.85,34.89,34.69,34.8,619042.4492454674,34.85,34.89,34.69,34.8,619042.4492
2005-05-03 15:30:00,34.8,34.97,34.73,34.82,821843.4480512431,34.8,34.97,34.73,34.82,821843.4481
2005-05-04 09:30:00,35.33,35.87,35.23,35.46,1186516.12202801,35.33,35.87,35.23,35.46,1186516.122
2005-05-04 10:00:00,35.43,35.84,35.4,35.82,605363.1527521441,35.43,35.84,35.4,35.82,605363.1528
2005-05-04 10:30:00,35.83,36.02,35.78,35.92,645206.8179350776,35.83,36.02,35.78,35.92,645206.8179
2005-05-04 11:00:00,35.93,36.02,35.74,35.8,373140.80990120507,35.93,36.02,35.74,35.8,373140.8099
2005-05-04 11:30:00,35.79,35.88,35.51,35.6,414612.9627619151,35.79,35.88,35.51,35.6,414612.9628
2005-05-04 12:00:00,35.59,35.66,35.47,35.6,244490.283356856,35.59,35.66,35.47,35.6,244490.2834
2005-05-04 12:30:00,35.59,35.62,35.51,35.61,162848.76777765717,35.59,35.62,35.51,35.61,162848.7678
2005-05-04 13:00:00,35.61,35.68,35.55,35.64,164042.99207469332,35.61,35.68,35.55,35.64,164042.9921
2005-05-04 13:30:00,35.64,35.79,35.58,35.67,162957.33362284227,35.64,35.79,35.58,35.67,162957.3336
2005-05-04 14:00:00,35.68,35.74,35.55,35.57,129410.48746064489,35.68,35.74,35.55,35.57,129410.4875
2005-05-04 14:30:00,35.57,35.73,35.55,35.66,166431.4406687656,35.57,35.73,35.55,35.66,166431.4407
2005-05-04 15:00:00,35.65,35.71,35.55,35.66,203452.3938768864,35.65,35.71,35.55,35.66,203452.3939
2005-05-04 15:30:00,35.66,35.73,35.55,35.66,511236.5649766584,35.66,35.73,35.55,35.66,511236.565
2005-05-05 09:30:00,35.65,35.7,35.0,35.26,459016.39344262297,35.65,35.7,35.0,35.26,459016.3934
2005-05-05 10:00:00,35.26,35.44,35.2,35.25,285962.436217566,35.26,35.44,35.2,35.25,285962.4362
2005-05-05 10:30:00,35.24,35.47,35.16,35.4,326457.49647161004,35.24,35.47,35.16,35.4,326457.4965
2005-05-05 11:00:00,35.4,35.42,35.13,35.23,188036.04386060144,35.4,35.42,35.13,35.23,188036.0439
2005-05-05 11:30:00,35.24,35.31,35.21,35.27,84898.49093475193,35.24,35.31,35.21,35.27,84898.4909
2005-05-05 12:00:00,35.26,35.42,35.26,35.39,145369.6667028553,35.26,35.42,35.26,35.39,145369.6667
2005-05-05 12:30:00,35.39,35.43,35.11,35.12,203995.22310281187,35.39,35.43,35.11,35.12,203995.2231
2005-05-05 13:00:00,35.13,35.23,35.0,35.2,233090.86961241995,35.13,35.23,35.0,35.2,233090.8696
2005-05-05 13:30:00,35.18,35.31,35.09,35.19,150689.3931169254,35.18,35.31,35.09,35.19,150689.3931
2005-05-05 14:00:00,35.19,35.3,35.14,35.26,137770.05753989794,35.19,35.3,35.14,35.26,137770.0575
2005-05-05 14:30:00,35.26,35.41,35.2,35.38,303875.80067310826,35.26,35.41,35.2,35.38,303875.8007
2005-05-05 15:00:00,35.38,35.53,35.27,35.43,329171.6426012377,35.38,35.53,35.27,35.43,329171.6426
2005-05-05 15:30:00,35.44,35.57,35.39,35.48,446314.1895559657,35.44,35.57,35.39,35.48,446314.1896
2005-05-06 09:30:00,35.82,35.94,35.31,35.58,290087.93833459995,35.82,35.94,35.31,35.58,290087.9383
2005-05-06 10:00:00,35.6,35.65,35.31,35.5,228856.80165020085,35.6,35.65,35.31,35.5,228856.8017
2005-05-06 10:30:00,35.52,35.56,35.31,35.44,152100.74910433177,35.52,35.56,35.31,35.44,152100.7491
2005-05-06 11:00:00,35.43,35.6,35.42,35.46,149712.3005102595,35.43,35.6,35.42,35.46,149712.3005
2005-05-06 11:30:00,35.46,35.67,35.44,35.57,190533.05829985888,35.46,35.67,35.44,35.57,190533.0583
2005-05-06 12:00:00,35.57,35.58,35.37,35.44,126479.20964064704,35.57,35.58,35.37,35.44,126479.2096
2005-05-06 12:30:00,35.42,35.46,35.35,35.38,71544.89197698404,35.42,35.46,35.35,35.38,71544.892
2005-05-06 13:00:00,35.39,35.57,35.38,35.56,129301.92161545978,35.39,35.57,35.38,35.56,129301.9216
2005-05-06 13:30:00,35.55,35.63,35.5,35.57,129519.05330583,35.55,35.63,35.5,35.57,129519.0533
2005-05-06 14:00:00,35.58,35.7,35.58,35.61,271088.9154272066,35.58,35.7,35.58,35.61,271088.9154
2005-05-06 14:30:00,35.61,35.61,35.37,35.45,207795.0276842905,35.61,35.61,35.37,35.45,207795.0277
2005-05-06 15:00:00,35.46,35.49,35.37,35.43,147215.28607100208,35.46,35.49,35.37,35.43,147215.2861
2005-05-06 15:30:00,35.43,35.55,35.43,35.54,362935.62045380526,35.43,35.55,35.43,35.54,362935.6205
2005-05-09 09:30:00,35.56,35.8,35.42,35.48,459016.39344262297,35.56,35.8,35.42,35.48,459016.3934
2005-05-09 10:00:00,35.48,35.56,35.15,35.4,247421.56117685372,35.48,35.56,35.15,35.4,247421.5612
2005-05-09 10:30:00,35.41,35.49,35.31,35.39,162848.76777765717,35.41,35.49,35.31,35.39,162848.7678
2005-05-09 11:00:00,35.39,35.42,35.31,35.39,165671.47975246987,35.39,35.42,35.31,35.39,165671.4798
2005-05-09 11:30:00,35.39,35.6,35.39,35.59,134078.8188036044,35.39,35.6,35.39,35.59,134078.8188
2005-05-09 12:00:00,35.57,35.69,35.55,35.59,121810.87829768757,35.57,35.69,35.55,35.59,121810.8783
2005-05-09 12:30:00,35.6,35.62,35.49,35.58,134621.64802952993,35.6,35.62,35.49,35.58,134621.648
2005-05-09 13:00:00,35.58,35.64,35.55,35.6,70784.93106068831,35.58,35.64,35.55,35.6,70784.9311
2005-05-09 13:30:00,35.59,35.79,35.59,35.79,206600.8033872544,35.59,35.79,35.59,35.79,206600.8034
2005-05-09 14:00:00,35.79,35.79,35.6,35.66,140158.50613397025,35.79,35.79,35.6,35.66,140158.5061
2005-05-09 14:30:00,35.65,35.74,35.61,35.69,159048.9631961785,35.65,35.74,35.61,35.69,159048.9632
2005-05-09 15:00:00,35.72,35.72,35.45,35.55,269677.5594398003,35.72,35.72,35.45,35.55,269677.5594
2005-05-09 15:30:00,35.55,35.65,35.48,35.64,449679.730756704,35.55,35.65,35.48,35.64,449679.7308
2005-05-10 09:30:00,35.48,35.55,35.26,35.46,332102.9204212355,35.48,35.55,35.26,35.46,332102.9204
2005-05-10 10:00:00,35.45,35.83,35.43,35.77,316578.0045597655,35.45,35.83,35.43,35.77,316578.0046
2005-05-10 10:30:00,35.78,36.13,35.77,36.07,650743.676039518,35.78,36.13,35.77,36.07,650743.676
2005-05-10 11:00:00,36.07,36.28,36.02,36.08,437411.7902507871,36.07,36.28,36.02,36.08,437411.7903
2005-05-10 11:30:00,36.08,36.11,35.14,35.91,433177.722288568,36.08,36.11,35.14,35.91,433177.7223
2005-05-10 12:00:00,35.91,35.92,35.75,35.78,237867.7668005645,35.91,35.92,35.75,35.78,237867.7668
2005-05-10 12:30:00,35.77,36.0,35.77,36.0,265769.1890131365,35.77,36.0,35.77,36.0,265769.189
2005-05-10 13:00:00,36.0,36.16,35.92,36.13,239387.688633156,36.0,36.16,35.92,36.13,239387.6886
2005-05-10 13:30:00,36.13,36.32,36.11,36.31,231788.0794701987,36.13,36.32,36.11,36.31,231788.0795
2005-05-10 14:00:00,36.33,36.34,36.19,36.24,234827.92313538163,36.33,36.34,36.19,36.24,234827.9231
2005-05-10 14:30:00,36.25,36.28,35.97,36.05,310824.014764955,36.25,36.28,35.97,36.05,310824.0148
2005-05-10 15:00:00,36.06,36.06,35.73,35.76,502985.5607425904,36.06,36.06,35.73,35.76,502985.5607
2005-05-10 15:30:00,35.76,35.9,35.66,35.84,360438.6060145478,35.76,35.9,35.66,35.84,360438.606
2005-05-11 09:30:00,35.94,36.1,35.59,35.7,440777.3314515254,35.94,36.1,35.59,35.7,440777.3315
2005-05-11 10:00:00,35.68,35.71,35.34,35.37,446314.1895559657,35.68,35.71,35.34,35.37,446314.1896
2005-05-11 10:30:00,35.37,35.52,35.1,35.18,435783.30257301056,35.37,35.52,35.1,35.18,435783.3026
2005-05-11 11:00:00,35.19,35.19,35.01,35.18,394745.4130930409,35.19,35.19,35.01,35.18,394745.4131
2005-05-11 11:30:00,35.15,35.32,35.11,35.31,194007.1653457822,35.15,35.32,35.11,35.31,194007.1653
2005-05-11 12:00:00,35.31,35.46,35.12,35.31,259580.9358375855,35.31,35.46,35.12,35.31,259580.9358
2005-05-11 12:30:00,35.31,35.59,35.3,35.57,139832.80859841494,35.31,35.59,35.3,35.57,139832.8086
2005-05-11 13:00:00,35.55,35.62,35.48,35.51,254478.3411138856,35.55,35.62,35.48,35.51,254478.3411
2005-05-11 13:30:00,35.51,35.53,35.42,35.51,187493.214634676,35.51,35.53,35.42,35.51,187493.2146
2005-05-11 14:00:00,35.51,35.83,35.42,35.64,529041.3635870155,35.51,35.83,35.42,35.64,529041.3636
2005-05-11 14:30:00,35.64,35.81,35.63,35.66,298664.6401042232,35.64,35.81,35.63,35.66,298664.6401
2005-05-11 15:00:00,35.67,35.7,35.57,35.62,280642.70980349585,35.67,35.7,35.57,35.62,280642.7098
2005-05-11 15:30:00,35.61,35.78,35.57,35.7,597329.2802084464,35.61,35.78,35.57,35.7,597329.2802
2005-05-12 09:30:00,35.68,36.12,35.4,35.94,1111714.2546954728,35.68,36.12,35.4,35.94,1111714.2547
2005-05-12 10:00:00,35.94,36.32,35.83,36.26,642709.8034958203,35.94,36.32,35.83,36.26,642709.8035
2005-05-12 10:30:00,36.28,36.38,36.01,36.16,624687.8731950929,36.28,36.38,36.01,36.16,624687.8732
2005-05-12 11:00:00,36.17,36.35,36.13,36.24,298664.6401042232,36.17,36.35,36.13,36.24,298664.6401
2005-05-12 11:30:00,36.24,36.31,34.46,36.28,232548.0403864944,36.24,36.31,34.46,36.28,232548.0404
2005-05-12 12:00:00,36.28,36.36,36.14,36.19,167517.09912061665,36.28,36.36,36.14,36.19,167517.0991
2005-05-12 12:30:00,36.21,36.22,36.08,36.15,140267.07197915536,36.21,36.22,36.08,36.15,140267.072
2005-05-12 13:00:00,36.14,36.28,36.13,36.26,112257.08392139833,36.14,36.28,36.13,36.26,112257.0839
2005-05-12 13:30:00,36.26,36.36,36.23,36.35,173379.65476061232,36.26,36.36,36.23,36.35,173379.6548
2005-05-12 14:00:00,36.36,36.38,36.09,36.22,352296.16762566497,36.36,36.38,36.09,36.22,352296.1676
2005-05-12 14:30:00,36.2,36.25,35.9,36.11,380414.72152860713,36.2,36.25,35.9,36.11,380414.7215
2005-05-12 15:00:00,36.11,36.14,35.97,36.09,419064.1624145044,36.11,36.14,35.97,36.09,419064.1624
2005-05-12 15:30:00,36.09,36.27,35.98,36.21,532189.7730973836,36.09,36.27,35.98,36.21,532189.7731
2005-05-13 09:30:00,36.33,36.49,36.13,36.37,590272.5002714146,36.33,36.49,36.13,36.37,590272.5003
2005-05-13 10:00:00,36.38,36.44,36.02,36.14,446639.887091521,36.38,36.44,36.02,36.14,446639.8871
2005-05-13 10:30:00,36.14,36.44,36.02,36.35,388882.85745304526,36.14,36.44,36.02,36.35,388882.8575
2005-05-13 11:00:00,36.35,36.4,36.1,36.24,257735.31646943872,36.35,36.4,36.1,36.24,257735.3165
2005-05-13 11:30:00,36.25,36.29,36.16,36.23,156009.11953099555,36.25,36.29,36.16,36.23,156009.1195
2005-05-13 12:00:00,36.24,36.38,36.18,36.38,216154.5977635436,36.24,36.38,36.18,36.38,216154.5978
2005-05-13 12:30:00,36.38,36.44,36.26,36.39,143741.17902507872,36.38,36.44,36.26,36.39,143741.179
2005-05-13 13:00:00,36.39,36.43,36.16,36.18,199109.7600694821,36.39,36.43,36.16,36.18,199109.7601
2005-05-13 13:30:00,36.17,36.22,36.09,36.13,269786.12528498535,36.17,36.22,36.09,36.13,269786.1253
2005-05-13 14:00:00,36.13,36.2,35.86,36.03,330040.1693627185,36.13,36.2,35.86,36.03,330040.1694
2005-05-13 14:30:00,36.04,36.05,35.54,35.58,413853.0018456194,36.04,36.05,35.54,35.58,413853.0018
2005-05-13 15:00:00,35.58,35.84,35.48,35.74,618499.6200195418,35.58,35.84,35.48,35.74,618499.62
2005-05-13 15:30:00,35.74,35.95,35.68,35.9,625664.9658017588,35.74,35.95,35.68,35.9,625664.9658
2005-05-16 09:30:00,35.93,36.0,35.34,35.35,294213.44045163394,35.93,36.0,35.34,35.35,294213.4405
2005-05-16 10:00:00,35.35,35.48,35.2,35.46,255781.13125610683,35.35,35.48,35.2,35.46,255781.1313
2005-05-16 10:30:00,35.47,35.74,35.37,35.66,116056.888502877,35.47,35.74,35.37,35.66,116056.8885
2005-05-16 11:00:00,35.66,35.68,35.55,35.61,123222.23428509392,35.66,35.68,35.55,35.61,123222.2343
2005-05-16 11:30:00,35.62,35.62,35.49,35.55,94343.71946585603,35.62,35.62,35.49,35.55,94343.7195
2005-05-16 12:00:00,35.54,35.58,35.43,35.55,73281.94549994572,35.54,35.58,35.43,35.55,73281.9455
2005-05-16 12:30:00,35.55,35.56,35.46,35.48,68613.61415698621,35.55,35.56,35.46,35.48,68613.6142
2005-05-16 13:00:00,35.48,35.48,35.37,35.46,139832.80859841494,35.48,35.48,35.37,35.46,139832.8086
2005-05-16 13:30:00,35.45,35.48,35.37,35.44,93475.1927043752,35.45,35.48,35.37,35.44,93475.1927
2005-05-16 14:00:00,35.45,35.46,35.37,35.4,147649.5494517425,35.45,35.46,35.37,35.4,147649.5495
2005-05-16 14:30:00,35.4,35.41,35.36,35.4,107588.75257843884,35.4,35.41,35.36,35.4,107588.7526
2005-05-16 15:00:00,35.4,35.46,35.36,35.45,150037.9980458148,35.4,35.46,35.36,35.45,150037.998
2005-05-16 15:30:00,35.45,35.51,35.43,35.51,357615.89403973514,35.45,35.51,35.43,35.51,357615.894
2005-05-17 09:30:00,35.41,35.77,35.26,35.62,323743.35034198244,35.41,35.77,35.26,35.62,323743.3503
2005-05-17 10:00:00,35.62,35.63,35.28,35.37,402670.7197915536,35.62,35.63,35.28,35.37,402670.7198
2005-05-17 10:30:00,35.37,35.39,35.28,35.28,115079.79589621106,35.37,35.39,35.28,35.28,115079.7959
2005-05-17 11:00:00,35.3,35.46,35.28,35.39,134947.34556508524,35.3,35.46,35.28,35.39,134947.3456
2005-05-17 11:30:00,35.4,35.63,35.37,35.5,250244.2731516665,35.4,35.63,35.37,35.5,250244.2732
2005-05-17 12:00:00,35.5,35.55,35.43,35.5,159266.0948865487,35.5,35.55,35.43,35.5,159266.0949
2005-05-17 12:30:00,35.5,35.53,35.43,35.44,206600.8033872544,35.5,35.53,35.43,35.44,206600.8034
2005-05-17 13:00:00,35.44,35.46,35.37,35.46,88372.59798067529,35.44,35.46,35.37,35.46,88372.598
2005-05-17 13:30:00,35.46,35.54,35.46,35.48,109325.8061014005,35.46,35.54,35.46,35.48,109325.8061
2005-05-17 14:00:00,35.48,35.53,35.44,35.46,163934.42622950822,35.48,35.53,35.44,35.46,163934.4262
2005-05-17 14:30:00,35.46,35.58,35.45,35.51,387905.76484637934,35.46,35.58,35.45,35.51,387905.7648
2005-05-17 15:00:00,35.51,35.55,35.43,35.54,142329.82303767235,35.51,35.55,35.43,35.54,142329.823
2005-05-17 15:30:00,35.54,35.66,35.53,35.6,463141.89555965696,35.54,35.66,35.53,35.6,463141.8956
2005-05-18 09:30:00,35.71,35.89,35.42,35.69,313538.1608945826,35.71,35.89,35.42,35.69,313538.1609
2005-05-18 10:00:00,35.68,35.76,35.6,35.64,207035.0667679948,35.68,35.76,35.6,35.64,207035.0668
2005-05-18 10:30:00,35.65,35.86,35.64,35.84,316360.8728693953,35.65,35.86,35.64,35.84,316360.8729
2005-05-18 11:00:00,35.84,35.9,35.79,35.88,253066.9851264792,35.84,35.9,35.79,35.88,253066.9851
2005-05-18 11:30:00,35.88,35.94,35.78,35.9,207252.19845836505,35.88,35.94,35.78,35.9,207252.1985
2005-05-18 12:00:00,35.92,36.08,35.89,36.02,190967.3216805993,35.92,36.08,35.89,36.02,190967.3217
2005-05-18 12:30:00,36.01,36.15,35.99,36.02,156660.51460210618,36.01,36.15,35.99,36.02,156660.5146
2005-05-18 13:00:00,36.03,36.11,35.93,36.01,119639.56139398544,36.03,36.11,35.93,36.01,119639.5614
2005-05-18 13:30:00,36.0,36.15,35.99,36.0,176528.06427098037,36.0,36.15,35.99,36.0,176528.0643
2005-05-18 14:00:00,36.01,36.14,36.0,36.12,108565.84518510476,36.01,36.14,36.0,36.12,108565.8452
2005-05-18 14:30:00,36.13,36.3,36.07,36.28,164694.38714580395,36.13,36.3,36.07,36.28,164694.3871
2005-05-18 15:00:00,36.28,36.39,36.26,36.32,303007.2739116274,36.28,36.39,36.26,36.32,303007.2739
2005-05-18 15:30:00,36.32,36.32,36.14,36.18,690587.3412224514,36.32,36.32,36.14,36.18,690587.3412
2005-05-19 09:30:00,36.19,36.48,36.01,36.02,393985.4521767452,36.19,36.48,36.01,36.02,393985.4522
2005-05-19 10:00:00,36.02,36.11,35.73,35.87,287916.62143089785,36.02,36.11,35.73,35.87,287916.6214
2005-05-19 10:30:00,35.87,36.03,35.85,36.02,100640.53848659212,35.87,36.03,35.85,36.02,100640.5385
2005-05-19 11:00:00,36.02,36.11,35.96,36.03,107371.62088806862,36.02,36.11,35.96,36.03,107371.6209
2005-05-19 11:30:00,36.03,36.1,36.01,36.05,72304.85289327978,36.03,36.1,36.01,36.05,72304.8529
2005-05-19 12:00:00,36.06,36.11,36.0,36.1,125502.1170339811,36.06,36.11,36.0,36.1,125502.117
2005-05-19 12:30:00,36.08,36.1,36.04,36.09,46683.31342959505,36.08,36.1,36.04,36.09,46683.3134
2005-05-19 13:00:00,36.07,36.11,36.06,36.06,42232.11377700576,36.07,36.11,36.06,36.06,42232.1138
2005-05-19 13:30:00,36.06,36.09,36.04,36.05,126262.07795027684,36.06,36.09,36.04,36.05,126262.078
2005-05-19 14:00:00,36.05,36.29,36.0,36.26,173162.5230702421,36.05,36.29,36.0,36.26,173162.5231
2005-05-19 14:30:00,36.26,36.38,36.2,36.37,264466.39887091523,36.26,36.38,36.2,36.37,264466.3989
2005-05-19 15:00:00,36.37,36.59,36.31,36.57,456085.1156226252,36.37,36.59,36.31,36.57,456085.1156
2005-05-19 15:30:00,36.57,36.78,36.53,36.75,727716.8602757573,36.57,36.78,36.53,36.75,727716.8603
2005-05-20 09:30:00,36.8,36.83,35.68,35.76,1272825.9689501682,36.8,36.83,35.68,35.76,1272825.969
2005-05-20 10:00:00,35.76,36.01,35.69,35.74,907284.7682119204,35.76,36.01,35.69,35.74,907284.7682
2005-05-20 10:30:00,35.74,35.92,35.61,35.9,502334.1656714798,35.74,35.92,35.61,35.9,502334.1657
2005-05-20 11:00:00,35.92,36.02,35.86,35.86,483877.971990012,35.92,36.02,35.86,35.86,483877.972
2005-05-20 11:30:00,35.87,35.9,35.81,35.87,185104.76604060363,35.87,35.9,35.81,35.87,185104.766
2005-05-20 12:00:00,35.89,35.9,35.82,35.9,213874.7150146564,35.89,35.9,35.82,35.9,213874.715
2005-05-20 12:30:00,35.89,35.9,35.79,35.86,134187.3846487895,35.89,35.9,35.79,35.86,134187.3846
2005-05-20 13:00:00,35.86,35.91,35.79,35.8,89566.82227771144,35.86,35.91,35.79,35.8,89566.8223
2005-05-20 13:30:00,35.81,35.85,35.76,35.81,299424.601020519,35.81,35.85,35.76,35.81,299424.601
2005-05-20 14:00:00,35.83,35.98,35.81,35.94,384105.9602649007,35.83,35.98,35.81,35.94,384105.9603
2005-05-20 14:30:00,35.95,36.01,35.91,35.96,252524.15590055368,35.95,36.01,35.91,35.96,252524.1559
2005-05-20 15:00:00,35.96,36.02,35.95,35.98,287156.6605146021,35.96,36.02,35.95,35.98,287156.6605
2005-05-20 15:30:00,35.98,36.0,35.92,36.0,449679.730756704,35.98,36.0,35.92,36.0,449679.7308
2005-05-23 09:30:00,35.5,36.02,35.48,35.92,595049.3974595593,35.5,36.02,35.48,35.92,595049.3975
2005-05-23 10:00:00,35.92,35.94,35.81,35.81,226468.3530561285,35.92,35.94,35.81,35.81,226468.3531
2005-05-23 10:30:00,35.84,35.86,35.68,35.74,242753.22983389423,35.84,35.86,35.68,35.74,242753.2298
2005-05-23 11:00:00,35.74,35.75,35.53,35.55,241884.70307241345,35.74,35.75,35.53,35.55,241884.7031
2005-05-23 11:30:00,35.54,35.74,35.54,35.72,223319.9435457605,35.54,35.74,35.54,35.72,223319.9435
2005-05-23 12:00:00,35.72,35.76,35.63,35.65,197264.14070133536,35.72,35.76,35.63,35.65,197264.1407
2005-05-23 12:30:00,35.65,35.68,35.54,35.66,170448.3769406145,35.65,35.68,35.54,35.66,170448.3769
2005-05-23 13:00:00,35.67,35.7,35.61,35.62,75670.39409401802,35.67,35.7,35.61,35.62,75670.3941
2005-05-23 13:30:00,35.62,35.67,35.6,35.63,160894.58256432528,35.62,35.67,35.6,35.63,160894.5826
2005-05-23 14:00:00,35.65,35.8,35.63,35.79,187276.08294430573,35.65,35.8,35.63,35.79,187276.0829
2005-05-23 14:30:00,35.8,35.96,35.77,35.94,207035.0667679948,35.8,35.96,35.77,35.94,207035.0668
2005-05-23 15:00:00,35.92,36.02,35.92,35.99,179025.07871023778,35.92,36.02,35.92,35.99,179025.0787
2005-05-23 15:30:00,35.99,36.09,35.92,36.02,229508.19672131148,35.99,36.09,35.92,36.02,229508.1967
2005-05-24 09:30:00,36.02,36.04,35.77,35.91,370209.53208120726,36.02,36.04,35.77,35.91,370209.5321
2005-05-24 10:00:00,35.91,35.92,35.69,35.72,156117.68537618066,35.91,35.92,35.69,35.72,156117.6854
2005-05-24 10:30:00,35.72,35.92,35.52,35.59,238193.46433611985,35.72,35.92,35.52,35.59,238193.4643
2005-05-24 11:00:00,35.59,35.76,35.52,35.54,211486.26642058408,35.59,35.76,35.52,35.54,211486.2664
2005-05-24 11:30:00,35.54,35.59,35.29,35.33,397025.29584192816,35.54,35.59,35.29,35.33,397025.2958
2005-05-24 12:00:00,35.34,35.47,35.26,35.31,166431.4406687656,35.34,35.47,35.26,35.31,166431.4407
2005-05-24 12:30:00,35.31,35.39,35.28,35.32,135707.30648138098,35.31,35.39,35.28,35.32,135707.3065
2005-05-24 13:00:00,35.31,35.42,35.26,35.28,137335.79415915752,35.31,35.42,35.26,35.28,137335.7942
2005-05-24 13:30:00,35.27,35.31,35.26,35.28,95755.0754532624,35.27,35.31,35.26,35.28,95755.0755
2005-05-24 14:00:00,35.27,35.33,35.09,35.14,210400.60796873303,35.27,35.33,35.09,35.14,210400.608
2005-05-24 14:30:00,35.14,35.27,35.12,35.19,215937.4660731734,35.14,35.27,35.12,35.19,215937.4661
2005-05-24 15:00:00,35.19,35.38,35.17,35.31,372163.7172945392,35.19,35.38,35.17,35.31,372163.7173
2005-05-24 15:30:00,35.33,35.38,35.29,35.3,445879.9261752253,35.33,35.38,35.29,35.3,445879.9262
2005-05-25 09:30:00,35.28,35.32,34.82,34.91,501899.90229073935,35.28,35.32,34.82,34.91,501899.9023
2005-05-25 10:00:00,34.91,35.33,34.72,35.21,436760.3951796765,34.91,35.33,34.72,35.21,436760.3952
2005-05-25 10:30:00,35.21,35.21,34.89,34.98,200086.8526761481,35.21,35.21,34.89,34.98,200086.8527
2005-05-25 11:00:00,34.99,35.16,34.94,35.08,127347.73640212788,34.99,35.16,34.94,35.08,127347.7364
2005-05-25 11:30:00,35.08,35.12,35.01,35.08,78275.97437846054,35.08,35.12,35.01,35.08,78275.9744
2005-05-25 12:00:00,35.09,35.14,35.02,35.03,65139.50711106286,35.09,35.14,35.02,35.03,65139.5071
2005-05-25 12:30:00,35.03,35.05,35.0,35.0,81641.51557919879,35.03,35.05,35.0,35.0,81641.5156
2005-05-25 13:00:00,35.0,35.02,34.9,34.92,113342.74237324938,35.0,35.02,34.9,34.92,113342.7424
2005-05-25 13:30:00,34.92,35.04,34.91,34.99,87178.37368363913,34.92,35.04,34.91,34.99,87178.3737
2005-05-25 14:00:00,35.0,35.06,34.98,35.06,127890.56562805342,35.0,35.06,34.98,35.06,127890.5656
2005-05-25 14:30:00,35.07,35.15,34.96,35.01,190424.49245467372,35.07,35.15,34.96,35.01,190424.4925
2005-05-25 15:00:00,35.01,35.04,34.92,34.99,145152.53501248508,35.01,35.04,34.92,34.99,145152.535
2005-05-25 15:30:00,34.98,35.01,34.89,34.97,330800.13027901424,34.98,35.01,34.89,34.97,330800.1303
2005-05-26 09:30:00,35.55,36.12,35.33,35.46,1794484.8550645967,35.55,36.12,35.33,35.46,1794484.8551
2005-05-26 10:00:00,35.45,35.88,35.29,35.88,565085.2241884703,35.45,35.88,35.29,35.88,565085.2242
2005-05-26 10:30:00,35.88,36.1,35.78,36.07,936923.243947454,35.88,36.1,35.78,36.07,936923.2439
2005-05-26 11:00:00,36.1,36.27,35.83,36.15,682553.4686787537,36.1,36.27,35.83,36.15,682553.4687
2005-05-26 11:30:00,36.15,36.27,35.98,36.25,492563.2396048203,36.15,36.27,35.98,36.25,492563.2396
2005-05-26 12:00:00,36.25,36.29,35.83,36.01,450113.9941374444,36.25,36.29,35.83,36.01,450113.9941
2005-05-26 12:30:00,36.0,36.25,35.98,36.19,346433.6119856693,36.0,36.25,35.98,36.19,346433.612
2005-05-26 13:00:00,36.18,36.21,36.09,36.14,227771.1431983498,36.18,36.21,36.09,36.14,227771.1432
2005-05-26 13:30:00,36.14,36.26,36.11,36.13,234936.4889805668,36.14,36.26,36.11,36.13,234936.489
2005-05-26 14:00:00,36.12,36.38,36.11,36.3,232330.9086961242,36.12,36.38,36.11,36.3,232330.9087
2005-05-26 14:30:00,36.31,36.4,36.22,36.35,322766.25773531647,36.31,36.4,36.22,36.35,322766.2577
2005-05-26 15:00:00,36.34,36.38,36.15,36.32,350559.1141027033,36.34,36.38,36.15,36.32,350559.1141
2005-05-26 15:30:00,36.3,36.35,36.18,36.24,516881.9889262838,36.3,36.35,36.18,36.24,516881.9889
2005-05-27 09:30:00,36.29,36.29,35.84,35.93,260992.29182499187,36.29,36.29,35.84,35.93,260992.2918
2005-05-27 10:00:00,35.95,36.13,35.95,36.02,213006.18825317555,35.95,36.13,35.95,36.02,213006.1883
2005-05-27 10:30:00,36.02,36.05,35.88,35.88,94995.11453696668,36.02,36.05,35.88,35.88,94995.1145
2005-05-27 11:00:00,35.89,35.96,35.89,35.95,181630.65899468027,35.89,35.96,35.89,35.95,181630.659
2005-05-27 11:30:00,35.95,36.11,35.95,36.09,60579.74161328846,35.95,36.11,35.95,36.09,60579.7416
2005-05-27 12:00:00,36.08,36.15,36.04,36.09,73716.20888068614,36.08,36.15,36.04,36.09,73716.2089
2005-05-27 12:30:00,36.08,36.11,36.02,36.05,68070.7849310607,36.08,36.11,36.02,36.05,68070.7849
2005-05-27 13:00:00,36.06,36.16,36.03,36.16,116056.888502877,36.06,36.16,36.03,36.16,116056.8885
2005-05-27 13:30:00,36.15,36.26,36.13,36.25,121919.44414287266,36.15,36.26,36.13,36.25,121919.4441
2005-05-27 14:00:00,36.24,36.34,36.23,36.34,113559.8740636196,36.24,36.34,36.23,36.34,113559.8741
2005-05-27 14:30:00,36.35,36.4,36.34,36.37,292910.6503094127,36.35,36.4,36.34,36.37,292910.6503
2005-05-27 15:00:00,36.38,36.44,36.28,36.44,170231.24525024428,36.38,36.44,36.28,36.44,170231.2453
2005-05-27 15:30:00,36.43,36.52,36.38,36.51,365975.4641189882,36.43,36.52,36.38,36.51,365975.4641
2005-05-31 09:30:00,36.41,36.66,36.38,36.42,532081.2072521985,36.41,36.66,36.38,36.42,532081.2073
2005-05-31 10:00:00,36.44,36.59,36.15,36.34,269786.12528498535,36.44,36.59,36.15,36.34,269786.1253
2005-05-31 10:30:00,36.35,36.37,35.85,35.9,239821.95201389643,36.35,36.37,35.85,35.9,239821.952
2005-05-31 11:00:00,35.91,35.96,35.68,35.78,245358.8101183368,35.91,35.96,35.68,35.78,245358.8101
2005-05-31 11:30:00,35.78,35.91,35.74,35.87,198892.628379112,35.78,35.91,35.74,35.87,198892.6284
2005-05-31 12:00:00,35.87,35.92,35.75,35.9,103680.38215177506,35.87,35.92,35.75,35.9,103680.3822
2005-05-31 12:30:00,35.91,35.98,35.89,35.98,99446.31418955595,35.91,35.98,35.89,35.98,99446.3142
2005-05-31 13:00:00,35.96,35.98,35.83,35.92,87612.63706437955,35.96,35.98,35.83,35.92,87612.6371
2005-05-31 13:30:00,35.92,36.06,35.91,36.03,90978.1782651178,35.92,36.06,35.91,36.03,90978.1783
2005-05-31 14:00:00,36.05,36.08,36.01,36.02,88155.46629030508,36.05,36.08,36.01,36.02,88155.4663
2005-05-31 14:30:00,36.02,36.2,35.97,36.02,161763.10932580612,36.02,36.2,35.97,36.02,161763.1093
2005-05-31 15:00:00,36.02,36.14,36.02,36.03,127673.4339376832,36.02,36.14,36.02,36.03,127673.4339
2005-05-31 15:30:00,36.03,36.09,35.9,36.03,527847.1392899794,36.03,36.09,35.9,36.03,527847.1393
2005-06-01 09:30:00,36.3,36.3,36.11,36.23,362501.3570730648,36.3,36.3,36.11,36.23,362501.3571
2005-06-01 10:00:00,36.25,36.69,36.25,36.57,430572.1420041255,36.25,36.69,36.25,36.57,430572.142
2005-06-01 10:30:00,36.56,36.66,36.36,36.43,334599.9348604929,36.56,36.66,36.36,36.43,334599.9349
2005-06-01 11:00:00,36.43,36.68,36.4,36.65,268591.9009879492,36.43,36.68,36.4,36.65,268591.901
2005-06-01 11:30:00,36.66,36.74,36.58,36.73,284442.5143849745,36.66,36.74,36.58,36.73,284442.5144
2005-06-01 12:00:00,36.73,36.74,36.63,36.72,165780.04559765497,36.73,36.74,36.63,36.72,165780.0456
2005-06-01 12:30:00,36.72,36.84,36.72,36.82,314406.6876560634,36.72,36.84,36.72,36.82,314406.6877
2005-06-01 13:00:00,36.82,36.86,36.75,36.76,264466.39887091523,36.82,36.86,36.75,36.76,264466.3989
2005-06-01 13:30:00,36.76,36.8,36.66,36.8,190967.3216805993,36.76,36.8,36.66,36.8,190967.3217
2005-06-01 14:00:00,36.78,36.8,36.61,36.67,204320.9206383672,36.78,36.8,36.61,36.67,204320.9206
2005-06-01 14:30:00,36.67,36.74,36.53,36.55,245250.24427315168,36.67,36.74,36.53,36.55,245250.2443
2005-06-01 15:00:00,36.55,36.71,36.44,36.55,215720.3343828032,36.55,36.71,36.44,36.55,215720.3344
2005-06-01 15:30:00,36.53,36.77,36.53,36.61,423189.6645315384,36.53,36.77,36.53,36.61,423189.6645
2005-06-02 09:30:00,35.23,35.46,34.93,34.96,2509499.5114536965,35.23,35.46,34.93,34.96,2509499.5115
2005-06-02 10:00:00,34.98,35.08,34.73,35.0,1712843.339485398,34.98,35.08,34.73,35.0,1712843.3395
2005-06-02 10:30:00,34.99,35.42,34.97,35.08,1320594.9408316144,34.99,35.42,34.97,35.08,1320594.9408
2005-06-02 11:00:00,35.08,35.11,35.0,35.0,369015.30778417113,35.08,35.11,35.0,35.0,369015.3078
2005-06-02 11:30:00,35.0,35.09,34.96,35.07,326783.1940071654,35.0,35.09,34.96,35.07,326783.194
2005-06-02 12:00:00,35.07,35.08,34.97,35.06,425360.9814352405,35.07,35.08,34.97,35.06,425360.9814
2005-06-02 12:30:00,35.07,35.19,35.04,35.12,313755.2925849528,35.07,35.19,35.04,35.12,313755.2926
2005-06-02 13:00:00,35.12,35.17,35.02,35.15,211377.70057539892,35.12,35.17,35.02,35.15,211377.7006
2005-06-02 13:30:00,35.14,35.15,35.05,35.08,294539.1379871892,35.14,35.15,35.05,35.08,294539.138
2005-06-02 14:00:00,35.08,35.12,35.05,35.11,369015.30778417113,35.08,35.12,35.05,35.11,369015.3078
2005-06-02 14:30:00,35.11,35.14,35.08,35.09,375854.9560308327,35.11,35.14,35.08,35.09,375854.956
2005-06-02 15:00:00,35.09,35.09,34.85,34.91,934643.361198567,35.09,35.09,34.85,34.91,934643.3612
2005-06-02 15:30:00,34.91,35.07,34.82,35.06,1373466.5074367605,34.91,35.07,34.82,35.06,1373466.5074
2005-06-03 09:30:00,34.31,34.78,34.12,34.28,1103463.250461405,34.31,34.78,34.12,34.28,1103463.2505
2005-06-03 10:00:00,34.28,34.31,33.71,33.97,1305612.85419607,34.28,34.31,33.71,33.97,1305612.8542
2005-06-03 10:30:00,33.96,34.24,33.92,34.08,702963.8475735533,33.96,34.24,33.92,34.08,702963.8476
2005-06-03 11:00:00,34.05,34.08,33.64,33.71,697752.6870046684,34.05,34.08,33.64,33.71,697752.687
2005-06-03 11:30:00,33.71,33.75,33.31,33.61,1041146.4553251548,33.71,33.75,33.31,33.61,1041146.4553
2005-06-03 12:00:00,33.62,33.67,33.53,33.6,555639.9956573662,33.62,33.67,33.53,33.6,555639.9957
2005-06-03 12:30:00,33.62,33.62,33.45,33.53,227228.31397242428,33.62,33.62,33.45,33.53,227228.314
2005-06-03 13:00:00,33.53,33.58,33.48,33.55,197915.535772446,33.53,33.58,33.48,33.55,197915.5358
2005-06-03 13:30:00,33.55,33.56,33.43,33.49,283573.98762349365,33.55,33.56,33.43,33.49,283573.9876
2005-06-03 14:00:00,33.5,33.5,33.38,33.43,250569.97068722185,33.5,33.5,33.38,33.43,250569.9707
2005-06-03 14:30:00,33.42,33.51,33.29,33.48,445445.6627944849,33.42,33.51,33.29,33.48,445445.6628
2005-06-03 15:00:00,33.47,33.53,33.39,33.42,416458.5821300618,33.47,33.53,33.39,33.42,416458.5821
2005-06-03 15:30:00,33.42,33.53,33.38,33.51,862555.6399956574,33.42,33.53,33.38,33.51,862555.64
2005-06-06 09:30:00,33.57,33.77,33.29,33.31,407013.35359895776,33.57,33.77,33.29,33.31,407013.3536
2005-06-06 10:00:00,33.31,33.34,32.82,32.88,859298.6646401043,33.31,33.34,32.82,32.88,859298.6646
2005-06-06 10:30:00,32.88,32.89,32.47,32.52,1070459.233525133,32.88,32.89,32.47,32.52,1070459.2335
2005-06-06 11:00:00,32.51,32.54,32.15,32.44,853870.372380849,32.51,32.54,32.15,32.44,853870.3724
2005-06-06 11:30:00,32.43,32.5,32.38,32.48,288350.8848116383,32.43,32.5,32.38,32.48,288350.8848
2005-06-06 12:00:00,32.48,32.82,32.44,32.8,610031.4840951037,32.48,32.82,32.44,32.8,610031.4841
2005-06-06 12:30:00,32.78,33.72,32.59,32.63,357941.5915752904,32.78,33.72,32.59,32.63,357941.5916
2005-06-06 13:00:00,32.63,32.67,32.51,32.64,220714.363261318,32.63,32.67,32.51,32.64,220714.3633
2005-06-06 13:30:00,32.64,32.83,32.63,32.72,152860.7100206275,32.64,32.83,32.63,32.72,152860.71
2005-06-06 14:00:00,32.72,32.73,32.48,32.51,427098.03495820216,32.72,32.73,32.48,32.51,427098.035
2005-06-06 14:30:00,32.51,32.51,32.26,32.32,517533.3839973944,32.51,32.51,32.26,32.32,517533.384
2005-06-06 15:00:00,32.31,32.4,32.25,32.33,391597.0035826729,32.31,32.4,32.25,32.33,391597.0036
2005-06-06 15:30:00,32.34,32.58,32.33,32.56,825751.8184779069,32.34,32.58,32.33,32.56,825751.8185
2005-06-07 09:30:00,32.91,32.95,32.63,32.86,697318.423623928,32.91,32.95,32.63,32.86,697318.4236
2005-06-07 10:00:00,32.85,32.96,32.8,32.9,469113.0170448377,32.85,32.96,32.8,32.9,469113.017
2005-06-07 10:30:00,32.9,32.93,32.48,32.51,450331.12582781457,32.9,32.93,32.48,32.51,450331.1258
2005-06-07 11:00:00,32.51,32.65,32.5,32.64,207903.5935294756,32.51,32.65,32.5,32.64,207903.5935
2005-06-07 11:30:00,32.63,32.71,32.59,32.7,179785.0396265335,32.63,32.71,32.59,32.7,179785.0396
2005-06-07 12:00:00,32.7,32.7,32.6,32.61,302464.44468570186,32.7,32.7,32.6,32.61,302464.4447
2005-06-07 12:30:00,32.61,32.71,32.6,32.7,143632.6131798936,32.61,32.71,32.6,32.7,143632.6132
2005-06-07 13:00:00,32.68,32.7,32.6,32.65,172185.43046357617,32.68,32.7,32.6,32.65,172185.4305
2005-06-07 13:30:00,32.66,32.66,32.35,32.38,247421.56117685372,32.66,32.66,32.35,32.38,247421.5612
2005-06-07 14:00:00,32.37,32.38,32.24,32.28,360655.737704918,32.37,32.38,32.24,32.28,360655.7377
2005-06-07 14:30:00,32.28,32.46,32.28,32.41,292476.38692867226,32.28,32.46,32.28,32.41,292476.3869
2005-06-07 15:00:00,32.41,32.45,32.29,32.31,216480.2952990989,32.41,32.45,32.29,32.31,216480.2953
2005-06-07 15:30:00,32.3,32.36,32.26,32.33,415372.9236782109,32.3,32.36,32.26,32.33,415372.9237
2005-06-08 09:30:00,31.87,31.91,31.0,31.36,3059711.214851808,31.87,31.91,31.0,31.36,3059711.2149
2005-06-08 10:00:00,31.36,31.39,31.14,31.23,1231028.118553903,31.36,31.39,31.14,31.23,1231028.1186
2005-06-08 10:30:00,31.22,31.24,30.98,31.07,1253935.51188796,31.22,31.24,30.98,31.07,1253935.5119
2005-06-08 11:00:00,31.08,31.29,30.74,30.81,1448376.9406144826,31.08,31.29,30.74,30.81,1448376.9406
2005-06-08 11:30:00,30.82,31.31,30.82,31.27,1287156.6605146022,30.82,31.31,30.82,31.27,1287156.6605
2005-06-08 12:00:00,31.29,31.36,31.15,31.35,818586.47269569,31.29,31.36,31.15,31.35,818586.4727
2005-06-08 12:30:00,31.34,31.35,30.93,30.95,733145.1525350125,31.34,31.35,30.93,30.95,733145.1525
2005-06-08 13:00:00,30.94,31.18,30.88,31.07,495277.385734448,30.94,31.18,30.88,31.07,495277.3857
2005-06-08 13:30:00,31.07,31.09,30.84,30.87,573987.623493649,31.07,31.09,30.84,30.87,573987.6235
2005-06-08 14:00:00,30.87,30.88,30.69,30.8,921398.3280859842,30.87,30.88,30.69,30.8,921398.3281
2005-06-08 14:30:00,30.8,30.81,30.56,30.56,736944.9571164912,30.8,30.81,30.56,30.56,736944.9571
2005-06-08 15:00:00,30.58,30.77,30.56,30.75,538920.8554988601,30.58,30.77,30.56,30.75,538920.8555
2005-06-08 15:30:00,30.74,30.76,30.62,30.71,1343285.2024753012,30.74,30.76,30.62,30.71,1343285.2025
2005-06-09 09:30:00,31.08,31.96,30.98,31.57,2282814.026707198,31.08,31.96,30.98,31.57,2282814.0267
2005-06-09 10:00:00,31.56,31.63,31.37,31.49,1143524.0473347085,31.56,31.63,31.37,31.49,1143524.0473
2005-06-09 10:30:00,31.47,31.82,31.32,31.8,635978.7210943437,31.47,31.82,31.32,31.8,635978.7211
2005-06-09 11:00:00,31.79,32.11,31.54,32.05,789056.5628053414,31.79,32.11,31.54,32.05,789056.5628
2005-06-09 11:30:00,32.05,32.36,31.82,32.32,1018890.4570622082,32.05,32.36,31.82,32.32,1018890.4571
2005-06-09 12:00:00,32.33,33.41,32.24,33.07,3670828.3573987614,32.33,33.41,32.24,33.07,3670828.3574
2005-06-09 12:30:00,33.03,33.53,32.68,32.77,2265226.359787211,33.03,33.53,32.68,32.77,2265226.3598
2005-06-09 13:00:00,32.77,32.86,32.48,32.68,734013.6792964933,32.77,32.86,32.48,32.68,734013.6793
2005-06-09 13:30:00,32.68,32.96,32.59,32.69,625556.3999565737,32.68,32.96,32.59,32.69,625556.4
2005-06-09 14:00:00,32.7,32.9,32.57,32.86,473564.216697427,32.7,32.9,32.57,32.86,473564.2167
2005-06-09 14:30:00,32.86,33.1,32.77,32.98,480946.6941700141,32.86,33.1,32.77,32.98,480946.6942
2005-06-09 15:00:00,32.98,33.09,32.89,32.9,527955.7051351645,32.98,33.09,32.89,32.9,527955.7051
2005-06-09 15:30:00,32.9,32.91,32.23,32.33,1669417.001411356,32.9,32.91,32.23,32.33,1669417.0014
2005-06-10 09:30:00,32.79,32.82,32.32,32.39,859081.532949734,32.79,32.82,32.32,32.39,859081.5329
2005-06-10 10:00:00,32.4,32.52,32.24,32.44,540115.0797958962,32.4,32.52,32.24,32.44,540115.0798
2005-06-10 10:30:00,32.43,32.52,32.33,32.33,358158.72326566064,32.43,32.52,32.33,32.33,358158.7233
2005-06-10 11:00:00,32.33,32.45,32.25,32.27,201715.34035392464,32.33,32.45,32.25,32.27,201715.3404
2005-06-10 11:30:00,32.28,32.29,32.23,32.24,256215.39463684725,32.28,32.29,32.23,32.24,256215.3946
2005-06-10 12:00:00,32.24,32.25,31.91,31.91,433720.55151449353,32.24,32.25,31.91,31.91,433720.5515
2005-06-10 12:30:00,31.92,32.19,31.92,32.16,229182.49918575617,31.92,32.19,31.92,32.16,229182.4992
2005-06-10 13:00:00,32.16,32.16,32.05,32.1,107697.31842362392,32.16,32.16,32.05,32.1,107697.3184
2005-06-10 13:30:00,32.1,32.2,32.1,32.16,80555.85712734774,32.1,32.2,32.1,32.16,80555.8571
2005-06-10 14:00:00,32.16,32.19,32.05,32.1,85332.75431549235,32.16,32.19,32.05,32.1,85332.7543
2005-06-10 14:30:00,32.1,32.24,32.07,32.13,248398.6537835197,32.1,32.24,32.07,32.13,248398.6538
2005-06-10 15:00:00,32.12,32.24,32.12,32.24,161545.9776354359,32.12,32.24,32.12,32.24,161545.9776
2005-06-10 15:30:00,32.24,32.29,32.21,32.29,469221.5828900229,32.24,32.29,32.21,32.29,469221.5829
2005-06-13 09:30:00,32.17,32.34,31.87,32.0,1100966.2360221476,32.17,32.34,31.87,32.0,1100966.236
2005-06-13 10:00:00,32.0,32.1,31.73,31.86,681250.6785365324,32.0,32.1,31.73,31.86,681250.6785
2005-06-13 10:30:00,31.85,32.15,31.85,32.07,291933.5577027467,31.85,32.15,31.85,32.07,291933.5577
2005-06-13 11:00:00,32.07,32.15,32.03,32.05,150472.26142655523,32.07,32.15,32.03,32.05,150472.2614
2005-06-13 11:30:00,32.04,32.17,32.03,32.14,143415.4814895234,32.04,32.17,32.03,32.14,143415.4815
2005-06-13 12:00:00,32.15,32.18,32.11,32.18,116274.0201932472,32.15,32.18,32.11,32.18,116274.0202
2005-06-13 12:30:00,32.18,32.22,32.11,32.14,149278.03712951907,32.18,32.22,32.11,32.14,149278.0371
2005-06-13 13:00:00,32.15,32.16,32.05,32.1,144066.87656063403,32.15,32.16,32.05,32.1,144066.8766
2005-06-13 13:30:00,32.1,32.1,31.94,31.95,158831.83150580828,32.1,32.1,31.94,31.95,158831.8315
2005-06-13 14:00:00,31.95,32.06,31.93,32.03,131473.23851916188,31.95,32.06,31.93,32.03,131473.2385
2005-06-13 14:30:00,32.04,32.05,32.01,32.01,151340.78818803604,32.04,32.05,32.01,32.01,151340.7882
2005-06-13 15:00:00,32.01,32.07,31.89,32.06,228422.53826946043,32.01,32.07,31.89,32.06,228422.5383
2005-06-13 15:30:00,32.07,32.13,32.03,32.04,417435.67473672784,32.07,32.13,32.03,32.04,417435.6747
2005-06-14 09:30:00,32.01,32.2,31.7,31.77,601889.0457062209,32.01,32.2,31.7,31.77,601889.0457
2005-06-14 10:00:00,31.77,31.78,31.55,31.73,552274.454456628,31.77,31.78,31.55,31.73,552274.4545
2005-06-14 10:30:00,31.72,31.93,31.69,31.86,452828.140267072,31.72,31.93,31.69,31.86,452828.1403
2005-06-14 11:00:00,31.85,31.9,31.79,31.85,233633.69883834547,31.85,31.9,31.79,31.85,233633.6988
2005-06-14 11:30:00,31.85,32.28,31.85,32.05,838454.0223645641,31.85,32.28,31.85,32.05,838454.0224
2005-06-14 12:00:00,32.05,32.15,32.02,32.15,154597.7635435892,32.05,32.15,32.02,32.15,154597.7635
2005-06-14 12:30:00,32.14,32.19,32.04,32.15,114319.83497991532,32.14,32.19,32.04,32.15,114319.835
2005-06-14 13:00:00,32.15,32.15,32.03,32.14,183042.01498208664,32.15,32.15,32.03,32.14,183042.015
2005-06-14 13:30:00,32.13,32.3,32.08,32.13,532949.7340136793,32.13,32.3,32.08,32.13,532949.734
2005-06-14 14:00:00,32.13,32.18,32.05,32.08,146238.19346433613,32.13,32.18,32.05,32.08,146238.1935
2005-06-14 14:30:00,32.09,32.1,31.83,31.99,256758.2238627728,32.09,32.1,31.83,31.99,256758.2239
2005-06-14 15:00:00,31.98,32.17,31.98,32.06,290739.3334057106,31.98,32.17,31.98,32.06,290739.3334
2005-06-14 15:30:00,32.05,32.06,31.94,32.02,371729.45391379873,32.05,32.06,31.94,32.02,371729.4539
2005-06-15 09:30:00,32.33,32.33,31.84,32.21,375963.5218760178,32.33,32.33,31.84,32.21,375963.5219
2005-06-15 10:00:00,32.21,32.24,32.04,32.1,170882.6403213549,32.21,32.24,32.04,32.1,170882.6403
2005-06-15 10:30:00,32.13,32.13,31.96,31.98,156551.94875692108,32.13,32.13,31.96,31.98,156551.9488
2005-06-15 11:00:00,31.98,32.06,31.92,32.06,214634.67593095213,31.98,32.06,31.92,32.06,214634.6759
2005-06-15 11:30:00,32.05,32.3,31.93,31.93,652697.8612528499,32.05,32.3,31.93,31.93,652697.8613
2005-06-15 12:00:00,31.93,32.05,31.93,31.97,141352.7304310064,31.93,32.05,31.93,31.97,141352.7304
2005-06-15 12:30:00,31.97,32.08,31.97,32.02,148192.37867766802,31.97,32.08,31.97,32.02,148192.3787
2005-06-15 13:00:00,32.03,32.05,32.02,32.05,86744.11030289871,32.03,32.05,32.02,32.05,86744.1103
2005-06-15 13:30:00,32.05,32.14,31.96,32.12,150037.9980458148,32.05,32.14,31.96,32.12,150037.998
2005-06-15 14:00:00,32.12,32.56,32.07,32.46,568342.1995440235,32.12,32.56,32.07,32.46,568342.1995
2005-06-15 14:30:00,32.47,32.5,32.29,32.3,270763.2178916513,32.47,32.5,32.29,32.3,270763.2179
2005-06-15 15:00:00,32.3,32.34,32.2,32.22,319075.0189990229,32.3,32.34,32.2,32.22,319075.019
2005-06-15 15:30:00,32.22,32.28,32.17,32.26,370969.492997503,32.22,32.28,32.17,32.26,370969.493
2005-06-16 09:30:00,32.59,32.7,32.42,32.57,490174.791010748,32.59,32.7,32.42,32.57,490174.791
2005-06-16 10:00:00,32.57,32.82,32.56,32.76,406687.6560634025,32.57,32.82,32.56,32.76,406687.6561
2005-06-16 10:30:00,32.76,33.15,32.67,32.95,483986.53783519706,32.76,33.15,32.67,32.95,483986.5378
2005-06-16 11:00:00,32.95,33.1,32.85,33.01,379003.3655412008,32.95,33.1,32.85,33.01,379003.3655
2005-06-16 11:30:00,33.01,33.06,32.8,32.87,292042.12354793184,33.01,33.06,32.8,32.87,292042.1235
2005-06-16 12:00:00,32.86,32.86,32.65,32.8,191293.0192161546,32.86,32.86,32.65,32.8,191293.0192
2005-06-16 12:30:00,32.79,33.1,32.75,33.01,199761.1551405928,32.79,33.1,32.75,33.01,199761.1551
2005-06-16 13:00:00,33.04,33.32,32.93,33.03,914124.4164585822,33.04,33.32,32.93,33.03,914124.4165
2005-06-16 13:30:00,33.01,33.15,32.96,33.1,268700.4668331343,33.01,33.15,32.96,33.1,268700.4668
2005-06-16 14:00:00,33.11,33.37,33.1,33.2,593855.1731625231,33.11,33.37,33.1,33.2,593855.1732
2005-06-16 14:30:00,33.21,33.38,33.21,33.34,388122.8965367496,33.21,33.38,33.21,33.34,388122.8965
2005-06-16 15:00:00,33.34,33.35,33.3,33.33,387254.3697752687,33.34,33.35,33.3,33.33,387254.3698
2005-06-16 15:30:00,33.33,33.39,33.28,33.32,1052328.7373792203,33.33,33.39,33.28,33.32,1052328.7374
2005-06-17 09:30:00,33.33,33.4,32.54,32.91,3790467.918792748,33.33,33.4,32.54,32.91,3790467.9188
2005-06-17 10:00:00,32.9,32.98,32.74,32.88,517207.6864618391,32.9,32.98,32.74,32.88,517207.6865
2005-06-17 10:30:00,32.87,32.94,32.86,32.89,269568.99359461514,32.87,32.94,32.86,32.89,269568.9936
2005-06-17 11:00:00,32.9,32.96,32.85,32.85,209206.38367169688,32.9,32.96,32.85,32.85,209206.3837
2005-06-17 11:30:00,32.86,32.9,32.85,32.88,171425.46954728043,32.86,32.9,32.85,32.88,171425.4695
2005-06-17 12:00:00,32.88,32.98,32.88,32.95,139072.8476821192,32.88,32.98,32.88,32.95,139072.8477
2005-06-17 12:30:00,32.94,32.97,32.9,32.91,117359.67864509826,32.94,32.97,32.9,32.91,117359.6786
2005-06-17 13:00:00,32.92,32.96,32.91,32.92,133753.1212680491,32.92,32.96,32.91,32.92,133753.1213
2005-06-17 13:30:00,32.93,32.94,32.85,32.9,229725.3284116817,32.93,32.94,32.85,32.9,229725.3284
2005-06-17 14:00:00,32.91,32.92,32.86,32.86,211269.13473021387,32.91,32.92,32.86,32.86,211269.1347
2005-06-17 14:30:00,32.86,32.87,32.72,32.84,234285.0939094561,32.86,32.87,32.72,32.84,234285.0939
2005-06-17 15:00:00,32.84,33.02,32.8,33.02,273260.2323309087,32.84,33.02,32.8,33.02,273260.2323
2005-06-17 15:30:00,33.02,33.15,32.92,33.14,803821.5177505157,33.02,33.15,32.92,33.14,803821.5178
2005-06-20 09:30:00,32.98,33.45,32.98,33.43,467050.2659863208,32.98,33.45,32.98,33.43,467050.266
2005-06-20 10:00:00,33.41,33.42,32.98,33.02,267940.5059168386,33.41,33.42,32.98,33.02,267940.5059
2005-06-20 10:30:00,33.03,33.13,32.99,33.08,289219.4115731191,33.03,33.13,32.99,33.08,289219.4116
2005-06-20 11:00:00,33.08,33.16,32.98,33.03,237976.33264574964,33.08,33.16,32.98,33.03,237976.3326
2005-06-20 11:30:00,33.03,33.11,32.93,33.05,202692.4329605906,33.03,33.11,32.93,33.05,202692.433
2005-06-20 12:00:00,33.05,33.11,32.95,32.96,206817.9350776246,33.05,33.11,32.95,32.96,206817.9351
2005-06-20 12:30:00,32.96,32.97,32.89,32.89,116708.28357398765,32.96,32.97,32.89,32.89,116708.2836
2005-06-20 13:00:00,32.89,32.95,32.85,32.94,137661.49169471284,32.89,32.95,32.85,32.94,137661.4917
2005-06-20 13:30:00,32.94,32.96,32.84,32.84,102811.85539029422,32.94,32.96,32.84,32.84,102811.8554
2005-06-20 14:00:00,32.84,32.88,32.79,32.81,195092.8237976333,32.84,32.88,32.79,32.81,195092.8238
2005-06-20 14:30:00,32.8,32.92,32.74,32.8,233308.00130279016,32.8,32.92,32.74,32.8,233308.0013
2005-06-20 15:00:00,32.79,32.85,32.76,32.79,238302.03018130496,32.79,32.85,32.76,32.79,238302.0302
2005-06-20 15:30:00,32.78,32.81,32.61,32.61,482575.1818477907,32.78,32.81,32.61,32.61,482575.1818
2005-06-21 09:30:00,32.7,32.95,32.54,32.55,319183.58484420803,32.7,32.95,32.54,32.55,319183.5848
2005-06-21 10:00:00,32.54,32.54,32.34,32.44,267506.2425360982,32.54,32.54,32.34,32.44,267506.2425
2005-06-21 10:30:00,32.46,32.55,32.33,32.48,326674.62816198025,32.46,32.55,32.33,32.48,326674.6282
2005-06-21 11:00:00,32.49,32.53,32.35,32.35,127130.60471175768,32.49,32.53,32.35,32.35,127130.6047
2005-06-21 11:30:00,32.35,32.39,32.31,32.38,207469.33014873523,32.35,32.39,32.31,32.38,207469.3301
2005-06-21 12:00:00,32.38,32.47,32.36,32.4,120508.08815546628,32.38,32.47,32.36,32.4,120508.0882
2005-06-21 12:30:00,32.39,32.54,32.39,32.5,230593.85517316253,32.39,32.54,32.39,32.5,230593.8552
2005-06-21 13:00:00,32.51,32.53,32.4,32.44,129844.7508413853,32.51,32.53,32.4,32.44,129844.7508
2005-06-21 13:30:00,32.44,32.5,32.38,32.4,92932.36347844968,32.44,32.5,32.38,32.4,92932.3635
2005-06-21 14:00:00,32.4,32.48,32.34,32.45,91846.70502659865,32.4,32.48,32.34,32.45,91846.705
2005-06-21 14:30:00,32.45,32.49,32.4,32.48,131690.3702095321,32.45,32.49,32.4,32.48,131690.3702
2005-06-21 15:00:00,32.48,32.49,32.24,32.35,376289.21941157314,32.48,32.49,32.24,32.35,376289.2194
2005-06-21 15:30:00,32.35,32.51,32.33,32.47,679513.6250135708,32.35,32.51,32.33,32.47,679513.625
2005-06-22 09:30:00,32.58,32.63,32.4,32.53,627076.3217891651,32.58,32.63,32.4,32.53,627076.3218
2005-06-22 10:00:00,32.54,32.61,32.51,32.52,279991.3147323852,32.54,32.61,32.51,32.52,279991.3147
2005-06-22 10:30:00,32.52,32.59,32.16,32.25,389859.9500597112,32.52,32.59,32.16,32.25,389859.9501
2005-06-22 11:00:00,32.23,32.24,31.95,32.12,340896.753881229,32.23,32.24,31.95,32.12,340896.7539
2005-06-22 11:30:00,32.12,32.15,32.07,32.09,173379.65476061232,32.12,32.15,32.07,32.09,173379.6548
2005-06-22 12:00:00,32.09,32.26,32.03,32.19,216263.1636087287,32.09,32.26,32.03,32.19,216263.1636
2005-06-22 12:30:00,32.17,32.25,32.04,32.24,136033.0040169363,32.17,32.25,32.04,32.24,136033.004
2005-06-22 13:00:00,32.23,32.28,32.21,32.26,150906.52480729562,32.23,32.28,32.21,32.26,150906.5248
2005-06-22 13:30:00,32.27,32.28,32.05,32.09,158506.13397025297,32.27,32.28,32.05,32.09,158506.134
2005-06-22 14:00:00,32.09,32.1,31.95,32.08,209097.81782651172,32.09,32.1,31.95,32.08,209097.8178
2005-06-22 14:30:00,32.06,32.11,31.98,32.08,137118.6624687873,32.06,32.11,31.98,32.08,137118.6625
2005-06-22 15:00:00,32.08,32.15,31.96,31.99,277060.0369123873,32.08,32.15,31.96,31.99,277060.0369
2005-06-22 15:30:00,31.99,32.16,31.97,32.16,580718.7058951254,31.99,32.16,31.97,32.16,580718.7059
2005-06-23 09:30:00,32.24,32.33,31.96,32.2,837042.6663771578,32.24,32.33,31.96,32.2,837042.6664
2005-06-23 10:00:00,32.23,32.27,31.93,31.96,516556.2913907285,32.23,32.27,31.93,31.96,516556.2914
2005-06-23 10:30:00,31.97,32.07,31.78,31.8,398002.3884485941,31.97,32.07,31.78,31.8,398002.3884
2005-06-23 11:00:00,31.81,31.93,31.75,31.93,217565.95375095,31.81,31.93,31.75,31.93,217565.9538
2005-06-23 11:30:00,31.92,32.13,31.92,32.03,364889.8056671372,31.92,32.13,31.92,32.03,364889.8057
2005-06-23 12:00:00,32.03,32.05,31.95,31.97,87395.50537400934,32.03,32.05,31.95,31.97,87395.5054
2005-06-23 12:30:00,31.97,32.01,31.93,31.93,114754.09836065574,31.97,32.01,31.93,31.93,114754.0984
2005-06-23 13:00:00,31.93,31.94,31.73,31.77,142655.52057322767,31.93,31.94,31.73,31.77,142655.5206
2005-06-23 13:30:00,31.78,31.79,31.45,31.6,563890.9998914342,31.78,31.79,31.45,31.6,563890.9999
2005-06-23 14:00:00,31.59,31.63,31.43,31.52,359570.079253067,31.59,31.63,31.43,31.52,359570.0793
2005-06-23 14:30:00,31.53,31.65,31.42,31.58,319509.2823797633,31.53,31.65,31.42,31.58,319509.2824
2005-06-23 15:00:00,31.59,31.61,31.36,31.38,419498.4257952448,31.59,31.61,31.36,31.38,419498.4258
2005-06-23 15:30:00,31.39,31.49,31.28,31.43,929540.766474867,31.39,31.49,31.28,31.43,929540.7665
2005-06-24 09:30:00,31.63,31.65,31.2,31.34,457496.4716100315,31.63,31.65,31.2,31.34,457496.4716
2005-06-24 10:00:00,31.33,31.56,31.13,31.2,277277.1686027576,31.33,31.56,31.13,31.2,277277.1686
2005-06-24 10:30:00,31.19,31.28,31.11,31.2,273585.929866464,31.19,31.28,31.11,31.2,273585.9299
2005-06-24 11:00:00,31.22,31.44,31.2,31.42,246987.29779611336,31.22,31.44,31.2,31.42,246987.2978
2005-06-24 11:30:00,31.42,31.63,31.41,31.58,526218.6516122029,31.42,31.63,31.41,31.58,526218.6516
2005-06-24 12:00:00,31.59,31.6,31.45,31.53,184887.63435023345,31.59,31.6,31.45,31.53,184887.6344
2005-06-24 12:30:00,31.53,31.59,31.5,31.52,133644.55542286398,31.53,31.59,31.5,31.52,133644.5554
2005-06-24 13:00:00,31.53,31.54,31.26,31.35,379437.6289219412,31.53,31.54,31.26,31.35,379437.6289
2005-06-24 13:30:00,31.36,31.4,31.18,31.23,198241.2333080013,31.36,31.4,31.18,31.23,198241.2333
2005-06-24 14:00:00,31.23,31.35,31.15,31.32,134621.64802952993,31.23,31.35,31.15,31.32,134621.648
2005-06-24 14:30:00,31.33,31.43,31.28,31.38,160894.58256432528,31.33,31.43,31.28,31.38,160894.5826
2005-06-24 15:00:00,31.38,31.4,31.26,31.37,126913.47302138749,31.38,31.4,31.26,31.37,126913.473
2005-06-24 15:30:00,31.38,31.43,31.31,31.43,561936.8146781023,31.38,31.43,31.31,31.43,561936.8147
2005-06-27 09:30:00,31.42,31.48,31.28,31.43,398110.9542937792,31.42,31.48,31.28,31.43,398110.9543
2005-06-27 10:00:00,31.43,31.47,31.28,31.35,372055.1514493541,31.43,31.47,31.28,31.35,372055.1514
2005-06-27 10:30:00,31.35,31.41,31.25,31.32,183042.01498208664,31.35,31.41,31.25,31.32,183042.015
2005-06-27 11:00:00,31.31,31.58,31.28,31.55,264792.0964064705,31.31,31.58,31.28,31.55,264792.0964
2005-06-27 11:30:00,31.54,31.54,31.26,31.31,232548.0403864944,31.54,31.54,31.26,31.31,232548.0404
2005-06-27 12:00:00,31.31,31.39,31.28,31.32,204863.7498642927,31.31,31.39,31.28,31.32,204863.7499
2005-06-27 12:30:00,31.31,31.35,31.26,31.32,119639.56139398544,31.31,31.35,31.26,31.32,119639.5614
2005-06-27 13:00:00,31.32,31.37,31.26,31.35,83704.26663771577,31.32,31.37,31.26,31.35,83704.2666
2005-06-27 13:30:00,31.35,31.39,31.24,31.24,375312.1268049072,31.35,31.39,31.24,31.24,375312.1268
2005-06-27 14:00:00,31.23,31.24,31.15,31.17,158397.56812506786,31.23,31.24,31.15,31.17,158397.5681
2005-06-27 14:30:00,31.17,31.25,31.15,31.22,255672.56541092173,31.17,31.25,31.15,31.22,255672.5654
2005-06-27 15:00:00,31.21,31.33,31.21,31.3,290087.93833459995,31.21,31.33,31.21,31.3,290087.9383
2005-06-27 15:30:00,31.3,31.31,31.21,31.3,756161.1117142547,31.3,31.31,31.21,31.3,756161.1117
2005-06-28 09:30:00,31.35,31.71,31.16,31.64,293887.7429160786,31.35,31.71,31.16,31.64,293887.7429
2005-06-28 10:00:00,31.64,31.88,31.56,31.8,238519.1618716752,31.64,31.88,31.56,31.8,238519.1619
2005-06-28 10:30:00,31.79,31.82,31.53,31.56,182716.3174465313,31.79,31.82,31.53,31.56,182716.3174
2005-06-28 11:00:00,31.55,31.65,31.5,31.61,143632.6131798936,31.55,31.65,31.5,31.61,143632.6132
2005-06-28 11:30:00,31.61,31.73,31.6,31.63,137444.36000434263,31.61,31.73,31.6,31.63,137444.36
2005-06-28 12:00:00,31.63,31.72,31.55,31.58,146346.75930952124,31.63,31.72,31.55,31.58,146346.7593
2005-06-28 12:30:00,31.58,31.59,31.48,31.52,150363.69558137012,31.58,31.59,31.48,31.52,150363.6956
2005-06-28 13:00:00,31.53,31.64,31.51,31.58,198132.6674628162,31.53,31.64,31.51,31.58,198132.6675
2005-06-28 13:30:00,31.57,31.66,31.55,31.6,109651.50363695582,31.57,31.66,31.55,31.6,109651.5036
2005-06-28 14:00:00,31.6,31.63,31.55,31.57,92932.36347844968,31.6,31.63,31.55,31.57,92932.3635
2005-06-28 14:30:00,31.58,31.6,31.5,31.58,145043.96916729998,31.58,31.6,31.5,31.58,145043.9692
2005-06-28 15:00:00,31.58,31.64,31.53,31.63,156226.25122136576,31.58,31.64,31.53,31.63,156226.2512
2005-06-28 15:30:00,31.62,31.7,31.59,31.64,380197.5898382369,31.62,31.7,31.59,31.64,380197.5898
2005-06-29 09:30:00,31.95,32.01,31.47,31.53,238953.4252524156,31.95,32.01,31.47,31.53,238953.4253
2005-06-29 10:00:00,31.53,31.57,31.35,31.51,218651.612202801,31.53,31.57,31.35,31.51,218651.6122
2005-06-29 10:30:00,31.51,31.8,31.51,31.73,175225.2741287591,31.51,31.8,31.51,31.73,175225.2741
2005-06-29 11:00:00,31.73,31.79,31.6,31.68,88481.16382586039,31.73,31.79,31.6,31.68,88481.1638
2005-06-29 11:30:00,31.67,31.7,31.58,31.7,133210.29204212356,31.67,31.7,31.58,31.7,133210.292
2005-06-29 12:00:00,31.69,32.28,31.63,32.1,760178.0479861036,31.69,32.28,31.63,32.1,760178.048
2005-06-29 12:30:00,32.1,32.38,31.92,31.94,732602.323309087,32.1,32.38,31.92,31.94,732602.3233
2005-06-29 13:00:00,31.95,32.01,31.88,31.96,231570.94777982848,31.95,32.01,31.88,31.96,231570.9478
2005-06-29 13:30:00,31.97,32.05,31.91,32.01,301053.0886982955,31.97,32.05,31.91,32.01,301053.0887
2005-06-29 14:00:00,32.03,32.2,32.02,32.15,309195.5270871784,32.03,32.2,32.02,32.15,309195.5271
2005-06-29 14:30:00,32.16,32.24,32.03,32.07,315600.91195309954,32.16,32.24,32.03,32.07,315600.912
2005-06-29 15:00:00,32.08,32.22,32.06,32.19,386168.71132341766,32.08,32.22,32.06,32.19,386168.7113
2005-06-29 15:30:00,32.2,32.22,32.1,32.13,551623.0593855174,32.2,32.22,32.1,32.13,551623.0594
2005-06-30 09:30:00,32.08,32.15,31.8,31.85,350884.81163825863,32.08,32.15,31.8,31.85,350884.8116
2005-06-30 10:00:00,31.83,32.24,31.83,32.12,221582.89002279885,31.83,32.24,31.83,32.12,221582.89
2005-06-30 10:30:00,32.12,32.14,31.93,32.04,204320.9206383672,32.12,32.14,31.93,32.04,204320.9206
2005-06-30 11:00:00,32.02,32.02,31.82,31.93,140267.07197915536,32.02,32.02,31.82,31.93,140267.072
2005-06-30 11:30:00,31.92,31.93,31.81,31.83,258603.8432309196,31.92,31.93,31.81,31.83,258603.8432
2005-06-30 12:00:00,31.84,31.92,31.82,31.84,105417.43567473671,31.84,31.92,31.82,31.84,105417.4357
2005-06-30 12:30:00,31.84,31.9,31.32,31.84,227879.7090435349,31.84,31.9,31.32,31.84,227879.709
2005-06-30 13:00:00,31.85,31.86,31.81,31.84,79144.50113994138,31.85,31.86,31.81,31.84,79144.5011
2005-06-30 13:30:00,31.84,32.05,31.81,32.02,104440.34306807078,31.84,32.05,31.81,32.02,104440.3431
2005-06-30 14:00:00,32.03,32.05,31.81,31.86,124307.89273694497,32.03,32.05,31.81,31.86,124307.8927
2005-06-30 14:30:00,31.87,31.9,31.72,31.83,231570.94777982848,31.87,31.9,31.72,31.83,231570.9478
2005-06-30 15:00:00,31.84,31.87,31.76,31.78,114862.66420584085,31.84,31.87,31.76,31.78,114862.6642
2005-06-30 15:30:00,31.79,31.81,31.55,31.69,516013.462164803,31.79,31.81,31.55,31.69,516013.4622
2005-07-01 09:30:00,31.64,31.82,31.5,31.68,204755.1840191076,31.64,31.82,31.5,31.68,204755.184
2005-07-01 10:00:00,31.69,31.74,31.52,31.62,156117.68537618066,31.69,31.74,31.52,31.62,156117.6854
2005-07-01 10:30:00,31.63,31.68,31.5,31.54,141678.42796656172,31.63,31.68,31.5,31.54,141678.428
2005-07-01 11:00:00,31.54,31.58,31.47,31.5,127999.13147323852,31.54,31.58,31.47,31.5,127999.1315
2005-07-01 11:30:00,31.5,31.55,31.46,31.46,87504.07121919445,31.5,31.55,31.46,31.46,87504.0712
2005-07-01 12:00:00,31.47,31.47,31.36,31.39,82401.47649549453,31.47,31.47,31.36,31.39,82401.4765
2005-07-01 12:30:00,31.39,31.41,31.36,31.37,72521.98458364999,31.39,31.41,31.36,31.37,72521.9846
2005-07-01 13:00:00,31.37,31.5,31.35,31.44,139072.8476821192,31.37,31.5,31.35,31.44,139072.8477
2005-07-01 13:30:00,31.42,31.46,31.36,31.41,82401.47649549453,31.42,31.46,31.36,31.41,82401.4765
2005-07-01 14:00:00,31.41,31.43,31.33,31.35,101291.93355770277,31.41,31.43,31.33,31.35,101291.9336
2005-07-01 14:30:00,31.36,31.4,31.32,31.38,91195.309955488,31.36,31.4,31.32,31.38,91195.31
2005-07-01 15:00:00,31.39,31.42,31.36,31.38,92389.53425252416,31.39,31.42,31.36,31.38,92389.5343
2005-07-01 15:30:00,31.39,31.5,31.36,31.44,302681.5763760721,31.39,31.5,31.36,31.44,302681.5764
2005-07-05 09:30:00,31.29,31.56,31.28,31.4,212029.0956465096,31.29,31.56,31.28,31.4,212029.0956
2005-07-05 10:00:00,31.42,31.56,31.32,31.55,196829.8773205949,31.42,31.56,31.32,31.55,196829.8773
2005-07-05 10:30:00,31.55,31.74,31.54,31.73,167191.40158506134,31.55,31.74,31.54,31.73,167191.4016
2005-07-05 11:00:00,31.73,31.73,31.57,31.59,137661.49169471284,31.73,31.73,31.57,31.59,137661.4917
2005-07-05 11:30:00,31.6,31.64,31.32,31.32,288133.75312126806,31.6,31.64,31.32,31.32,288133.7531
2005-07-05 12:00:00,31.32,31.5,31.32,31.47,221582.89002279885,31.32,31.5,31.32,31.47,221582.89
2005-07-05 12:30:00,31.46,31.56,31.45,31.47,153403.53924655303,31.46,31.56,31.45,31.47,153403.5392
2005-07-05 13:00:00,31.49,31.49,31.36,31.4,139507.11106285962,31.49,31.49,31.36,31.4,139507.1111
2005-07-05 13:30:00,31.4,31.41,31.35,31.38,118228.2054065791,31.4,31.41,31.35,31.38,118228.2054
2005-07-05 14:00:00,31.37,31.41,31.29,31.35,214851.8076213224,31.37,31.41,31.29,31.35,214851.8076
2005-07-05 14:30:00,31.34,31.41,31.22,31.37,223754.2069265009,31.34,31.41,31.22,31.37,223754.2069
2005-07-05 15:00:00,31.38,31.4,31.33,31.35,177722.28856801652,31.38,31.4,31.33,31.35,177722.2886
2005-07-05 15:30:00,31.34,31.4,31.3,31.4,474975.5726848334,31.34,31.4,31.3,31.4,474975.5727
2005-07-06 09:30:00,31.4,31.91,31.21,31.8,498751.49278037134,31.4,31.91,31.21,31.8,498751.4928
2005-07-06 10:00:00,31.8,31.87,31.57,31.7,317012.26794050593,31.8,31.87,31.57,31.7,317012.2679
2005-07-06 10:30:00,31.69,32.1,31.64,32.05,390402.77928563673,31.69,32.1,31.64,32.05,390402.7793
2005-07-06 11:00:00,32.05,32.05,31.82,31.92,201172.5111279992,32.05,32.05,31.82,31.92,201172.5111
2005-07-06 11:30:00,31.92,31.92,31.78,31.83,171642.60123765064,31.92,31.92,31.78,31.83,171642.6012
2005-07-06 12:00:00,31.83,31.83,31.65,31.67,218000.2171316904,31.83,31.83,31.65,31.67,218000.2171
2005-07-06 12:30:00,31.67,31.78,31.62,31.78,105851.69905547716,31.67,31.78,31.62,31.78,105851.6991
2005-07-06 13:00:00,31.78,32.1,31.76,32.05,162957.33362284227,31.78,32.1,31.76,32.05,162957.3336
2005-07-06 13:30:00,32.05,32.19,32.03,32.19,234176.528064271,32.05,32.19,32.03,32.19,234176.5281
2005-07-06 14:00:00,32.17,32.19,32.02,32.03,270763.2178916513,32.17,32.19,32.02,32.03,270763.2179
2005-07-06 14:30:00,32.03,32.03,31.79,31.92,308001.30279014225,32.03,32.03,31.79,31.92,308001.3028
2005-07-06 15:00:00,31.91,31.97,31.88,31.93,301813.04961459123,31.91,31.97,31.88,31.93,301813.0496
2005-07-06 15:30:00,31.93,31.96,31.9,31.92,668222.7771143198,31.93,31.96,31.9,31.92,668222.7771
2005-07-07 09:30:00,31.82,32.01,31.5,31.58,486917.8156551949,31.82,32.01,31.5,31.58,486917.8157
2005-07-07 10:00:00,31.56,31.69,31.52,31.63,366409.7274997286,31.56,31.69,31.52,31.63,366409.7275
2005-07-07 10:30:00,31.59,31.68,31.54,31.58,727608.2944305722,31.59,31.68,31.54,31.58,727608.2944
2005-07-07 11:00:00,31.58,31.74,31.58,31.73,237976.33264574964,31.58,31.74,31.58,31.73,237976.3326
2005-07-07 11:30:00,31.75,31.83,31.62,31.82,211811.9639561394,31.75,31.83,31.62,31.82,211811.964
2005-07-07 12:00:00,31.83,31.86,31.69,31.7,100966.23602214744,31.83,31.86,31.69,31.7,100966.236
2005-07-07 12:30:00,31.7,31.71,31.68,31.7,140592.76951471067,31.7,31.71,31.68,31.7,140592.7695
2005-07-07 13:00:00,31.69,31.84,31.69,31.76,165128.65052654434,31.69,31.84,31.69,31.76,165128.6505
2005-07-07 13:30:00,31.76,31.81,31.69,31.7,157311.9096732168,31.76,31.81,31.69,31.7,157311.9097
2005-07-07 14:00:00,31.71,31.79,31.69,31.76,113994.13744436,31.71,31.79,31.69,31.76,113994.1374
2005-07-07 14:30:00,31.76,31.93,31.72,31.91,176962.3276517208,31.76,31.93,31.72,31.91,176962.3277
2005-07-07 15:00:00,31.9,32.03,31.86,31.87,240364.78123982195,31.9,32.03,31.86,31.87,240364.7812
2005-07-07 15:30:00,31.88,32.02,31.85,32.01,360872.8693952882,31.88,32.02,31.85,32.01,360872.8694
2005-07-08 09:30:00,32.1,32.16,31.87,31.93,290630.76756052545,32.1,32.16,31.87,31.93,290630.7676
2005-07-08 10:00:00,31.93,31.97,31.87,31.96,232765.17207686463,31.93,31.97,31.87,31.96,232765.1721
2005-07-08 10:30:00,31.96,32.08,31.91,32.05,163825.8603843231,31.96,32.08,31.91,32.05,163825.8604
2005-07-08 11:00:00,32.04,32.24,31.93,32.1,370643.7954619477,32.04,32.24,31.93,32.1,370643.7955
2005-07-08 11:30:00,32.1,32.31,32.1,32.26,287156.6605146021,32.1,32.31,32.1,32.26,287156.6605
2005-07-08 12:00:00,32.26,32.51,32.24,32.49,322549.12604494626,32.26,32.51,32.24,32.49,322549.126
2005-07-08 12:30:00,32.5,32.51,32.39,32.5,234719.3572901965,32.5,32.51,32.39,32.5,234719.3573
2005-07-08 13:00:00,32.5,32.51,32.37,32.37,265877.7548583216,32.5,32.51,32.37,32.37,265877.7549
2005-07-08 13:30:00,32.36,32.43,32.29,32.39,198675.49668874167,32.36,32.43,32.29,32.39,198675.4967
2005-07-08 14:00:00,32.39,32.5,32.38,32.46,316903.7020953208,32.39,32.5,32.38,32.46,316903.7021
2005-07-08 14:30:00,32.46,32.54,32.45,32.5,309412.6587775486,32.46,32.54,32.45,32.5,309412.6588
2005-07-08 15:00:00,32.5,32.61,32.5,32.61,418412.76734339376,32.5,32.61,32.5,32.61,418412.7673
2005-07-08 15:30:00,32.61,32.69,32.53,32.63,710672.0225816958,32.61,32.69,32.53,32.63,710672.0226
2005-07-11 09:30:00,32.99,33.16,32.85,33.07,663880.1433069156,32.99,33.16,32.85,33.07,663880.1433
2005-07-11 10:00:00,33.07,33.24,32.93,33.19,329605.9059819781,33.07,33.24,32.93,33.19,329605.906
2005-07-11 10:30:00,33.19,33.29,33.08,33.25,338834.002822712,33.19,33.29,33.08,33.25,338834.0028
2005-07-11 11:00:00,33.25,33.4,33.19,33.37,407230.485289328,33.25,33.4,33.19,33.37,407230.4853
2005-07-11 11:30:00,33.38,33.43,33.32,33.33,281076.97318423627,33.38,33.43,33.32,33.33,281076.9732
2005-07-11 12:00:00,33.33,33.33,33.05,33.2,174899.5765932038,33.33,33.33,33.05,33.2,174899.5766
2005-07-11 12:30:00,33.2,33.3,33.2,33.26,127239.1705569428,33.2,33.3,33.2,33.26,127239.1706
2005-07-11 13:00:00,33.26,33.3,33.18,33.27,137987.18923026815,33.26,33.3,33.18,33.27,137987.1892
2005-07-11 13:30:00,33.27,33.31,33.21,33.21,169145.58679839323,33.27,33.31,33.21,33.21,169145.5868
2005-07-11 14:00:00,33.22,33.27,33.21,33.24,158940.3973509934,33.22,33.27,33.21,33.24,158940.3974
2005-07-11 14:30:00,33.24,33.34,33.21,33.21,256106.8287916621,33.24,33.34,33.21,33.21,256106.8288
2005-07-11 15:00:00,33.21,33.27,33.11,33.25,185756.16111171423,33.21,33.27,33.11,33.25,185756.1611
2005-07-11 15:30:00,33.25,33.45,33.24,33.45,853761.8065356639,33.25,33.45,33.24,33.45,853761.8065
2005-07-12 09:30:00,33.36,33.53,33.25,33.3,527847.1392899794,33.36,33.53,33.25,33.3,527847.1393
2005-07-12 10:00:00,33.3,33.39,33.21,33.36,242318.96645315384,33.3,33.39,33.21,33.36,242318.9665
2005-07-12 10:30:00,33.36,33.49,33.25,33.36,234176.528064271,33.36,33.49,33.25,33.36,234176.5281
2005-07-12 11:00:00,33.36,33.38,33.29,33.33,143306.9156443383,33.36,33.38,33.29,33.33,143306.9156
2005-07-12 11:30:00,33.33,33.39,33.28,33.29,93040.9293236348,33.33,33.39,33.28,33.29,93040.9293
2005-07-12 12:00:00,33.29,33.33,33.25,33.28,103246.11877103464,33.29,33.33,33.25,33.28,103246.1188
2005-07-12 12:30:00,33.26,33.32,33.24,33.32,87938.33459993487,33.26,33.32,33.24,33.32,87938.3346
2005-07-12 13:00:00,33.32,33.39,33.31,33.38,75996.09162957333,33.32,33.39,33.31,33.38,75996.0916
2005-07-12 13:30:00,33.38,33.66,33.37,33.62,289870.80664422974,33.38,33.66,33.37,33.62,289870.8066
2005-07-12 14:00:00,33.63,33.64,33.42,33.48,177722.28856801652,33.63,33.64,33.42,33.48,177722.2886
2005-07-12 14:30:00,33.48,33.5,33.39,33.45,92823.79763326458,33.48,33.5,33.39,33.45,92823.7976
2005-07-12 15:00:00,33.45,33.64,33.43,33.62,229616.7625664966,33.45,33.64,33.43,33.62,229616.7626
2005-07-12 15:30:00,33.61,33.62,33.39,33.51,580393.00835957,33.61,33.62,33.39,33.51,580393.0084
2005-07-13 09:30:00,33.67,33.67,33.45,33.55,218977.3097383564,33.67,33.67,33.45,33.55,218977.3097
2005-07-13 10:00:00,33.55,33.61,33.39,33.53,210509.1738139181,33.55,33.61,33.39,33.53,210509.1738
2005-07-13 10:30:00,33.51,33.68,33.48,33.59,229182.49918575617,33.51,33.68,33.48,33.59,229182.4992
2005-07-13 11:00:00,33.59,33.68,33.53,33.66,255563.99956573665,33.59,33.68,33.53,33.66,255563.9996
2005-07-13 11:30:00,33.65,33.68,33.46,33.53,197047.00901096515,33.65,33.68,33.46,33.53,197047.009
2005-07-13 12:00:00,33.53,33.57,33.47,33.56,191835.8484420801,33.53,33.57,33.47,33.56,191835.8484
2005-07-13 12:30:00,33.55,33.62,33.47,33.51,219194.4414287265,33.55,33.62,33.47,33.51,219194.4414
2005-07-13 13:00:00,33.49,33.61,33.45,33.5,210074.9104331777,33.49,33.61,33.45,33.5,210074.9104
2005-07-13 13:30:00,33.5,33.58,33.49,33.55,253066.9851264792,33.5,33.58,33.49,33.55,253066.9851
2005-07-13 14:00:00,33.55,33.62,33.52,33.56,133970.2529584193,33.55,33.62,33.52,33.56,133970.253
2005-07-13 14:30:00,33.55,33.59,33.5,33.51,127130.60471175768,33.55,33.59,33.5,33.51,127130.6047
2005-07-13 15:00:00,33.51,33.61,33.34,33.54,341873.84648789495,33.51,33.61,33.34,33.54,341873.8465
2005-07-13 15:30:00,33.54,33.66,33.48,33.56,664097.2749972859,33.54,33.66,33.48,33.56,664097.275
2005-07-14 09:30:00,33.66,33.97,33.6,33.81,490609.0543914884,33.66,33.97,33.6,33.81,490609.0544
2005-07-14 10:00:00,33.82,33.98,33.68,33.91,287590.9238953425,33.82,33.98,33.68,33.91,287590.9239
2005-07-14 10:30:00,33.91,34.3,33.91,34.3,513950.711106286,33.91,34.3,33.91,34.3,513950.7111
2005-07-14 11:00:00,34.3,34.3,34.18,34.25,286505.2654434915,34.3,34.3,34.18,34.25,286505.2654
2005-07-14 11:30:00,34.25,34.26,34.08,34.23,411030.2898708067,34.25,34.26,34.08,34.23,411030.2899
2005-07-14 12:00:00,34.23,34.39,34.23,34.28,276842.90522201714,34.23,34.39,34.23,34.28,276842.9052
2005-07-14 12:30:00,34.27,34.3,34.23,34.3,233742.26468353052,34.27,34.3,34.23,34.3,233742.2647
2005-07-14 13:00:00,34.31,34.61,34.29,34.55,340353.9246553035,34.31,34.61,34.29,34.55,340353.9247
2005-07-14 13:30:00,34.55,34.74,34.54,34.6,229508.19672131148,34.55,34.74,34.54,34.6,229508.1967
2005-07-14 14:00:00,34.59,34.74,34.47,34.47,395613.93985452177,34.59,34.74,34.47,34.47,395613.9399
2005-07-14 14:30:00,34.47,34.59,34.41,34.58,178590.81532949736,34.47,34.59,34.41,34.58,178590.8153
2005-07-14 15:00:00,34.58,34.76,34.57,34.75,307892.7369449571,34.58,34.76,34.57,34.75,307892.7369
2005-07-14 15:30:00,34.74,34.77,34.63,34.77,635435.8918684182,34.74,34.77,34.63,34.77,635435.8919
2005-07-15 09:30:00,35.0,35.03,34.32,34.53,1711866.246878732,35.0,35.03,34.32,34.53,1711866.2469
2005-07-15 10:00:00,34.53,34.73,34.5,34.66,164260.12376506353,34.53,34.73,34.5,34.66,164260.1238
2005-07-15 10:30:00,34.67,34.76,34.63,34.74,210617.73965910324,34.67,34.76,34.63,34.74,210617.7397
2005-07-15 11:00:00,34.74,34.94,34.74,34.91,299858.8644012594,34.74,34.94,34.74,34.91,299858.8644
2005-07-15 11:30:00,34.91,34.96,34.85,34.94,153946.36847247856,34.91,34.96,34.85,34.94,153946.3685
2005-07-15 12:00:00,34.94,35.07,34.87,35.07,195527.08717837368,34.94,35.07,34.87,35.07,195527.0872
2005-07-15 12:30:00,35.07,35.13,34.95,34.96,153403.53924655303,35.07,35.13,34.95,34.96,153403.5392
2005-07-15 13:00:00,34.96,34.98,34.8,34.83,210292.042123548,34.96,34.98,34.8,34.83,210292.0421
2005-07-15 13:30:00,34.83,34.94,34.77,34.81,273803.0615568342,34.83,34.94,34.77,34.81,273803.0616
2005-07-15 14:00:00,34.81,34.82,34.74,34.77,143198.3497991532,34.81,34.82,34.74,34.77,143198.3498
2005-07-15 14:30:00,34.77,34.98,34.74,34.95,349582.02149603737,34.77,34.98,34.74,34.95,349582.0215
2005-07-15 15:00:00,34.94,34.97,34.83,34.85,366518.2933449137,34.94,34.97,34.83,34.85,366518.2933
2005-07-15 15:30:00,34.85,34.98,34.84,34.86,620128.1076973184,34.85,34.98,34.84,34.86,620128.1077
2005-07-18 09:30:00,34.94,35.08,34.86,35.06,333839.9739441972,34.94,35.08,34.86,35.06,333839.9739
2005-07-18 10:00:00,35.06,35.07,34.82,34.98,284442.5143849745,35.06,35.07,34.82,34.98,284442.5144
2005-07-18 10:30:00,34.98,35.02,34.91,34.91,106937.3575073282,34.98,35.02,34.91,34.91,106937.3575
2005-07-18 11:00:00,34.91,34.98,34.91,34.91,140158.50613397025,34.91,34.98,34.91,34.91,140158.5061
2005-07-18 11:30:00,34.92,34.98,34.91,34.97,134947.34556508524,34.92,34.98,34.91,34.97,134947.3456
2005-07-18 12:00:00,34.97,35.07,34.92,35.07,143415.4814895234,34.97,35.07,34.92,35.07,143415.4815
2005-07-18 12:30:00,35.07,35.14,35.0,35.11,160026.05580284444,35.07,35.14,35.0,35.11,160026.0558
2005-07-18 13:00:00,35.09,35.13,35.04,35.04,106828.79166214308,35.09,35.13,35.04,35.04,106828.7917
2005-07-18 13:30:00,35.05,35.2,35.05,35.17,185430.4635761589,35.05,35.2,35.05,35.17,185430.4636
2005-07-18 14:00:00,35.18,35.25,35.15,35.2,226685.48474649875,35.18,35.25,35.15,35.2,226685.4847
2005-07-18 14:30:00,35.2,35.23,35.16,35.19,161980.24101617633,35.2,35.23,35.16,35.19,161980.241
2005-07-18 15:00:00,35.18,35.24,35.15,35.19,184344.8051243079,35.18,35.24,35.15,35.19,184344.8051
2005-07-18 15:30:00,35.18,35.19,35.1,35.14,352404.7334708501,35.18,35.19,35.1,35.14,352404.7335
2005-07-19 09:30:00,35.3,35.4,35.07,35.31,388231.4623819346,35.3,35.4,35.07,35.31,388231.4624
2005-07-19 10:00:00,35.31,35.46,35.19,35.46,272066.0080338726,35.31,35.46,35.19,35.46,272066.008
2005-07-19 10:30:00,35.45,35.46,35.09,35.17,152752.1441754424,35.45,35.46,35.09,35.17,152752.1442
2005-07-19 11:00:00,35.18,35.34,35.16,35.33,210726.30550428835,35.18,35.34,35.16,35.33,210726.3055
2005-07-19 11:30:00,35.33,35.42,35.31,35.38,102811.85539029422,35.33,35.42,35.31,35.38,102811.8554
2005-07-19 12:00:00,35.38,35.39,35.31,35.31,170231.24525024428,35.38,35.39,35.31,35.31,170231.2453
2005-07-19 12:30:00,35.31,35.33,35.23,35.27,105851.69905547716,35.31,35.33,35.23,35.27,105851.6991
2005-07-19 13:00:00,35.28,35.29,35.16,35.17,143524.0473347085,35.28,35.29,35.16,35.17,143524.0473
2005-07-19 13:30:00,35.17,35.29,35.16,35.24,78493.10606883075,35.17,35.29,35.16,35.24,78493.1061
2005-07-19 14:00:00,35.24,35.26,35.15,35.2,108457.27933991968,35.24,35.26,35.15,35.2,108457.2793
2005-07-19 14:30:00,35.2,35.22,35.03,35.03,228748.2358050157,35.2,35.22,35.03,35.03,228748.2358
2005-07-19 15:00:00,35.03,35.2,34.95,35.13,344153.7292367821,35.03,35.2,34.95,35.13,344153.7292
2005-07-19 15:30:00,35.13,35.26,35.11,35.23,373792.2049723157,35.13,35.26,35.11,35.23,373792.205
2005-07-20 09:30:00,35.15,35.74,35.05,35.62,487352.07903593534,35.15,35.74,35.05,35.62,487352.079
2005-07-20 10:00:00,35.61,35.66,35.48,35.52,450873.9550537401,35.61,35.66,35.48,35.52,450873.9551
2005-07-20 10:30:00,35.51,35.8,35.51,35.77,388231.4623819346,35.51,35.8,35.51,35.77,388231.4624
2005-07-20 11:00:00,35.76,36.0,35.73,35.97,376397.7852567582,35.76,36.0,35.73,35.97,376397.7853
2005-07-20 11:30:00,35.98,36.0,35.89,35.96,485615.02551297366,35.98,36.0,35.89,35.96,485615.0255
2005-07-20 12:00:00,35.96,36.02,35.86,36.0,548691.7815655195,35.96,36.02,35.86,36.0,548691.7816
2005-07-20 12:30:00,36.0,36.14,35.15,36.13,331451.52535012487,36.0,36.14,35.15,36.13,331451.5254
2005-07-20 13:00:00,36.07,36.25,36.07,36.13,367278.2542612095,36.07,36.25,36.07,36.13,367278.2543
2005-07-20 13:30:00,36.13,36.29,35.95,35.98,396699.5983063728,36.13,36.29,35.95,35.98,396699.5983
2005-07-20 14:00:00,35.98,36.38,35.97,36.31,448919.7698404082,35.98,36.38,35.97,36.31,448919.7698
2005-07-20 14:30:00,36.31,36.44,36.13,36.2,404299.20746933017,36.31,36.44,36.13,36.2,404299.2075
2005-07-20 15:00:00,36.19,36.2,35.9,36.02,794810.552600152,36.19,36.2,35.9,36.02,794810.5526
2005-07-20 15:30:00,36.02,36.3,36.02,36.2,707632.1789165129,36.02,36.3,36.02,36.2,707632.1789
2005-07-21 09:30:00,36.25,36.25,33.85,35.88,565845.185104766,36.25,36.25,33.85,35.88,565845.1851
2005-07-21 10:00:00,35.88,35.88,35.31,35.35,412224.5141678428,35.88,35.88,35.31,35.35,412224.5142
2005-07-21 10:30:00,35.35,35.67,35.34,35.67,315600.91195309954,35.35,35.67,35.34,35.67,315600.912
2005-07-21 11:00:00,35.66,35.7,35.53,35.69,258278.14569536425,35.66,35.7,35.53,35.69,258278.1457
2005-07-21 11:30:00,35.68,35.76,35.61,35.67,298664.6401042232,35.68,35.76,35.61,35.67,298664.6401
2005-07-21 12:00:00,35.67,35.78,35.64,35.69,202475.3012702204,35.67,35.78,35.64,35.69,202475.3013
2005-07-21 12:30:00,35.7,35.99,35.69,35.93,257301.0530886983,35.7,35.99,35.69,35.93,257301.0531
2005-07-21 13:00:00,35.93,36.02,35.84,35.87,235045.05482575184,35.93,36.02,35.84,35.87,235045.0548
2005-07-21 13:30:00,35.89,35.9,35.71,35.81,166214.3089783954,35.89,35.9,35.71,35.81,166214.309
2005-07-21 14:00:00,35.81,35.83,35.66,35.72,235913.58158723268,35.81,35.83,35.66,35.72,235913.5816
2005-07-21 14:30:00,35.71,35.79,35.66,35.73,301487.35207903595,35.71,35.79,35.66,35.73,301487.3521
2005-07-21 15:00:00,35.73,35.86,35.71,35.83,197372.7065465205,35.73,35.86,35.71,35.83,197372.7065
2005-07-21 15:30:00,35.83,35.83,35.69,35.81,407121.9194441429,35.83,35.83,35.69,35.81,407121.9194
2005-07-22 09:30:00,35.61,35.75,35.54,35.57,318206.49223754206,35.61,35.75,35.54,35.57,318206.4922
2005-07-22 10:00:00,35.57,35.61,35.51,35.55,337531.21268049075,35.57,35.61,35.51,35.55,337531.2127
2005-07-22 10:30:00,35.55,35.67,35.55,35.58,975029.855607426,35.55,35.67,35.55,35.58,975029.8556
2005-07-22 11:00:00,35.58,35.6,35.32,35.56,1027467.1588318316,35.58,35.6,35.32,35.56,1027467.1588
2005-07-22 11:30:00,35.56,35.6,35.43,35.57,384540.2236456411,35.56,35.6,35.43,35.57,384540.2236
2005-07-22 12:00:00,35.55,35.59,35.48,35.55,115296.92758658128,35.55,35.59,35.48,35.55,115296.9276
2005-07-22 12:30:00,35.55,35.56,35.42,35.44,148518.07621322334,35.55,35.56,35.42,35.44,148518.0762
2005-07-22 13:00:00,35.44,35.51,35.43,35.5,135273.04310064056,35.44,35.51,35.43,35.5,135273.0431
2005-07-22 13:30:00,35.51,35.54,35.48,35.48,177179.459342091,35.51,35.54,35.48,35.48,177179.4593
2005-07-22 14:00:00,35.48,35.54,35.37,35.38,254369.77526870047,35.48,35.54,35.37,35.38,254369.7753
2005-07-22 14:30:00,35.38,35.76,35.23,35.62,331560.09119530994,35.38,35.76,35.23,35.62,331560.0912
2005-07-22 15:00:00,35.62,35.62,35.45,35.52,246878.73195092825,35.62,35.62,35.45,35.52,246878.732
2005-07-22 15:30:00,35.52,35.53,35.42,35.42,690044.5119965259,35.52,35.53,35.42,35.42,690044.512
2005-07-25 09:30:00,35.55,35.91,35.23,35.34,413853.0018456194,35.55,35.91,35.23,35.34,413853.0018
2005-07-25 10:00:00,35.31,35.39,35.14,35.16,290522.2017153404,35.31,35.39,35.14,35.16,290522.2017
2005-07-25 10:30:00,35.16,35.28,35.02,35.11,332428.6179567908,35.16,35.28,35.02,35.11,332428.618
2005-07-25 11:00:00,35.12,35.34,35.09,35.25,130930.40929323636,35.12,35.34,35.09,35.25,130930.4093
2005-07-25 11:30:00,35.27,35.31,35.17,35.24,75127.56486809251,35.27,35.31,35.17,35.24,75127.5649
2005-07-25 12:00:00,35.25,35.38,35.24,35.28,158614.69981543807,35.25,35.38,35.24,35.28,158614.6998
2005-07-25 12:30:00,35.28,35.28,35.18,35.21,198132.6674628162,35.28,35.28,35.18,35.21,198132.6675
2005-07-25 13:00:00,35.23,35.28,35.18,35.2,175876.66919986974,35.23,35.28,35.18,35.2,175876.6692
2005-07-25 13:30:00,35.21,35.32,35.2,35.31,205949.40831614376,35.21,35.32,35.2,35.31,205949.4083
2005-07-25 14:00:00,35.31,35.45,35.26,35.44,290305.07002497016,35.31,35.45,35.26,35.44,290305.07
2005-07-25 14:30:00,35.43,35.46,35.08,35.31,252849.853436109,35.43,35.46,35.08,35.31,252849.8534
2005-07-25 15:00:00,35.31,35.38,35.3,35.36,388122.8965367496,35.31,35.38,35.3,35.36,388122.8965
2005-07-25 15:30:00,35.36,36.28,35.3,35.47,463793.2906307676,35.36,36.28,35.3,35.47,463793.2906
2005-07-26 09:30:00,35.44,35.5,35.32,35.32,534143.9583107155,35.44,35.5,35.32,35.32,534143.9583
2005-07-26 10:00:00,35.32,35.5,35.06,35.43,388231.4623819346,35.32,35.5,35.06,35.43,388231.4624
2005-07-26 10:30:00,35.43,35.45,35.21,35.23,346433.6119856693,35.43,35.45,35.21,35.23,346433.612
2005-07-26 11:00:00,35.22,35.37,35.2,35.36,210943.43719465856,35.22,35.37,35.2,35.36,210943.4372
2005-07-26 11:30:00,35.37,35.5,35.37,35.48,172728.2596895017,35.37,35.5,35.37,35.48,172728.2597
2005-07-26 12:00:00,35.48,35.53,35.42,35.43,272717.40310498315,35.48,35.53,35.42,35.43,272717.4031
2005-07-26 12:30:00,35.44,35.7,35.09,35.7,239387.688633156,35.44,35.7,35.09,35.7,239387.6886
2005-07-26 13:00:00,35.69,35.86,35.65,35.86,215503.20269243297,35.69,35.86,35.65,35.86,215503.2027
2005-07-26 13:30:00,35.86,36.24,35.82,36.11,504939.7459559223,35.86,36.24,35.82,36.11,504939.746
2005-07-26 14:00:00,36.11,36.36,36.08,36.31,466833.1342959505,36.11,36.36,36.08,36.31,466833.1343
2005-07-26 14:30:00,36.31,36.33,36.02,36.08,310498.31722939963,36.31,36.33,36.02,36.08,310498.3172
2005-07-26 15:00:00,36.08,36.13,35.94,36.08,324394.7454130931,36.08,36.13,35.94,36.08,324394.7454
2005-07-26 15:30:00,36.08,36.21,35.72,35.78,750407.1219194442,36.08,36.21,35.72,35.78,750407.1219
2005-07-27 09:30:00,35.78,36.72,35.66,36.11,1755943.9800238844,35.78,36.72,35.66,36.11,1755943.98
2005-07-27 10:00:00,36.11,36.14,35.85,35.92,680056.4542394963,36.11,36.14,35.85,35.92,680056.4542
2005-07-27 10:30:00,35.92,36.57,35.91,36.4,990446.2056237108,35.92,36.57,35.91,36.4,990446.2056
2005-07-27 11:00:00,36.33,36.69,36.33,36.51,641081.3158180437,36.33,36.69,36.33,36.51,641081.3158
2005-07-27 11:30:00,36.52,36.61,36.38,36.39,524047.3347085007,36.52,36.61,36.38,36.39,524047.3347
2005-07-27 12:00:00,36.39,36.49,36.17,36.45,630984.6922158289,36.39,36.49,36.17,36.45,630984.6922
2005-07-27 12:30:00,36.46,36.57,36.38,36.45,406470.52437303227,36.46,36.57,36.38,36.45,406470.5244
2005-07-27 13:00:00,36.47,36.51,36.2,36.28,584518.5104766041,36.47,36.51,36.2,36.28,584518.5105
2005-07-27 13:30:00,36.27,36.43,36.2,36.37,322549.12604494626,36.27,36.43,36.2,36.37,322549.126
2005-07-27 14:00:00,36.36,36.67,36.36,36.43,753881.2289653675,36.36,36.67,36.36,36.43,753881.229
2005-07-27 14:30:00,36.43,36.52,36.21,36.21,668874.1721854305,36.43,36.52,36.21,36.21,668874.1722
2005-07-27 15:00:00,36.21,36.47,36.12,36.43,664531.5383780263,36.21,36.47,36.12,36.43,664531.5384
2005-07-27 15:30:00,36.43,36.48,36.25,36.37,539572.2505699707,36.43,36.48,36.25,36.37,539572.2506
2005-07-28 09:30:00,36.57,36.75,36.49,36.63,710346.3250461405,36.57,36.75,36.49,36.63,710346.325
2005-07-28 10:00:00,36.63,36.67,36.52,36.6,291716.4260123765,36.63,36.67,36.52,36.6,291716.426
2005-07-28 10:30:00,36.61,36.64,36.54,36.6,335251.3299316035,36.61,36.64,36.54,36.6,335251.3299
2005-07-28 11:00:00,36.61,36.64,36.55,36.61,386602.9747041581,36.61,36.64,36.55,36.61,386602.9747
2005-07-28 11:30:00,36.61,36.65,36.45,36.57,618716.7517099121,36.61,36.65,36.45,36.57,618716.7517
2005-07-28 12:00:00,36.55,36.6,36.47,36.58,257518.1847790685,36.55,36.6,36.47,36.58,257518.1848
2005-07-28 12:30:00,36.6,36.65,36.58,36.6,217457.3879057649,36.6,36.65,36.58,36.6,217457.3879
2005-07-28 13:00:00,36.61,36.66,36.43,36.64,201715.34035392464,36.61,36.66,36.43,36.64,201715.3404
2005-07-28 13:30:00,36.64,36.76,36.63,36.68,409076.1046574748,36.64,36.76,36.63,36.68,409076.1047
2005-07-28 14:00:00,36.68,36.75,36.63,36.7,418521.3331885789,36.68,36.75,36.63,36.7,418521.3332
2005-07-28 14:30:00,36.71,36.75,36.7,36.74,150037.9980458148,36.71,36.75,36.7,36.74,150037.998
2005-07-28 15:00:00,36.72,36.75,36.66,36.71,195961.3505591141,36.72,36.75,36.66,36.71,195961.3506
2005-07-28 15:30:00,36.71,36.75,36.66,36.73,533818.2607751602,36.71,36.75,36.66,36.73,533818.2608
2005-07-29 09:30:00,36.72,36.8,36.58,36.64,368906.741938986,36.72,36.8,36.58,36.64,368906.7419
2005-07-29 10:00:00,36.65,36.66,36.48,36.53,262403.6478123982,36.65,36.66,36.48,36.53,262403.6478
2005-07-29 10:30:00,36.54,36.56,36.4,36.48,209097.81782651172,36.54,36.56,36.4,36.48,209097.8178
2005-07-29 11:00:00,36.48,36.48,36.39,36.39,245684.5076538921,36.48,36.48,36.39,36.39,245684.5077
2005-07-29 11:30:00,36.39,36.42,36.2,36.26,313321.0292042124,36.39,36.42,36.2,36.26,313321.0292
2005-07-29 12:00:00,36.25,36.28,36.13,36.23,224297.03615242644,36.25,36.28,36.13,36.23,224297.0362
2005-07-29 12:30:00,36.22,36.32,36.14,36.22,78601.67191401585,36.22,36.32,36.14,36.22,78601.6719
2005-07-29 13:00:00,36.24,36.29,36.12,36.25,162740.20193247206,36.24,36.29,36.12,36.25,162740.2019
2005-07-29 13:30:00,36.24,36.27,36.13,36.25,108131.58180436437,36.24,36.27,36.13,36.25,108131.5818
2005-07-29 14:00:00,36.25,36.37,36.24,36.34,149603.7346650744,36.25,36.37,36.24,36.34,149603.7347
2005-07-29 14:30:00,36.35,36.41,36.3,36.35,77841.71099772012,36.35,36.41,36.3,36.35,77841.711
2005-07-29 15:00:00,36.35,36.37,36.16,36.23,183910.54174356748,36.35,36.37,36.16,36.23,183910.5417
2005-07-29 15:30:00,36.23,36.27,36.12,36.2,434589.0782759744,36.23,36.27,36.12,36.2,434589.0783
2005-08-01 09:30:00,36.3,36.56,36.25,36.39,481163.8258603843,36.3,36.56,36.25,36.39,481163.8259
2005-08-01 10:00:00,36.39,36.71,36.39,36.69,296276.1915101509,36.39,36.71,36.39,36.69,296276.1915
2005-08-01 10:30:00,36.69,36.75,36.46,36.6,273803.0615568342,36.69,36.75,36.46,36.6,273803.0616
2005-08-01 11:00:00,36.6,36.65,36.47,36.53,172293.99630876127,36.6,36.65,36.47,36.53,172293.9963
2005-08-01 11:30:00,36.52,36.6,36.49,36.57,161220.2800998806,36.52,36.6,36.49,36.57,161220.2801
2005-08-01 12:00:00,36.56,36.75,36.55,36.69,156117.68537618066,36.56,36.75,36.55,36.69,156117.6854
2005-08-01 12:30:00,36.68,36.71,36.52,36.68,83812.83248290088,36.68,36.71,36.52,36.68,83812.8325
2005-08-01 13:00:00,36.69,36.83,36.63,36.82,130821.84344805124,36.69,36.83,36.63,36.82,130821.8434
2005-08-01 13:30:00,36.81,37.18,36.76,37.1,622407.9904462056,36.81,37.18,36.76,37.1,622407.9904
2005-08-01 14:00:00,37.1,37.42,37.07,37.31,955596.5693192922,37.1,37.42,37.07,37.31,955596.5693
2005-08-01 14:30:00,37.32,37.56,37.2,37.26,733579.4159157529,37.32,37.56,37.2,37.26,733579.4159
2005-08-01 15:00:00,37.25,37.3,37.18,37.25,462599.0663337314,37.25,37.3,37.18,37.25,462599.0663
2005-08-01 15:30:00,37.24,37.27,37.1,37.24,795353.3818260776,37.24,37.27,37.1,37.24,795353.3818
2005-08-02 09:30:00,37.26,37.61,37.19,37.53,438606.0145478233,37.26,37.61,37.19,37.53,438606.0145
2005-08-02 10:00:00,37.57,37.65,37.22,37.33,592552.3830203018,37.57,37.65,37.22,37.33,592552.383
2005-08-02 10:30:00,37.33,37.58,37.33,37.49,363478.4496797308,37.33,37.58,37.33,37.49,363478.4497
2005-08-02 11:00:00,37.49,37.53,37.27,37.3,242753.22983389423,37.49,37.53,37.27,37.3,242753.2298
2005-08-02 11:30:00,37.29,37.4,37.26,37.36,154163.50016284877,37.29,37.4,37.26,37.36,154163.5002
2005-08-02 12:00:00,37.37,37.63,37.33,37.6,152969.2758658126,37.37,37.63,37.33,37.6,152969.2759
2005-08-02 12:30:00,37.62,37.63,37.35,37.39,58191.29301921616,37.62,37.63,37.35,37.39,58191.293
2005-08-02 13:00:00,37.38,37.4,37.3,37.39,82944.30572142004,37.38,37.4,37.3,37.39,82944.3057
2005-08-02 13:30:00,37.4,37.45,37.32,37.43,90218.21734882206,37.4,37.45,37.32,37.43,90218.2173
2005-08-02 14:00:00,37.43,37.63,37.43,37.61,192270.11182282056,37.43,37.63,37.43,37.61,192270.1118
2005-08-02 14:30:00,37.61,37.73,37.56,37.6,164151.55791987845,37.61,37.73,37.56,37.6,164151.5579
2005-08-02 15:00:00,37.6,37.69,37.53,37.56,180436.4346976441,37.6,37.69,37.53,37.56,180436.4347
2005-08-02 15:30:00,37.56,37.65,37.55,37.62,276842.90522201714,37.56,37.65,37.55,37.62,276842.9052
2005-08-03 09:30:00,37.44,37.58,37.18,37.34,405819.1293019216,37.44,37.58,37.18,37.34,405819.1293
2005-08-03 10:00:00,37.34,37.65,37.33,37.56,307458.4735642167,37.34,37.65,37.33,37.56,307458.4736
2005-08-03 10:30:00,37.57,37.58,37.42,37.44,212137.66149169471,37.57,37.58,37.42,37.44,212137.6615
2005-08-03 11:00:00,37.46,37.53,37.36,37.36,115948.3226576919,37.46,37.53,37.36,37.36,115948.3227
2005-08-03 11:30:00,37.37,37.41,37.26,37.28,144826.83747692977,37.37,37.41,37.26,37.28,144826.8375
2005-08-03 12:00:00,37.28,37.55,37.27,37.45,149603.7346650744,37.28,37.55,37.27,37.45,149603.7347
2005-08-03 12:30:00,37.46,37.49,37.38,37.42,96080.77298881771,37.46,37.49,37.38,37.42,96080.773
2005-08-03 13:00:00,37.42,37.42,37.33,37.41,101834.76278362828,37.42,37.42,37.33,37.41,101834.7628
2005-08-03 13:30:00,37.41,37.42,37.34,37.4,88155.46629030508,37.41,37.42,37.34,37.4,88155.4663
2005-08-03 14:00:00,37.39,37.4,37.26,37.27,154054.93431766366,37.39,37.4,37.26,37.27,154054.9343
2005-08-03 14:30:00,37.27,37.31,37.22,37.27,156986.2121376615,37.27,37.31,37.22,37.27,156986.2121
2005-08-03 15:00:00,37.27,37.39,37.25,37.39,82727.17403104983,37.27,37.39,37.25,37.39,82727.174
2005-08-03 15:30:00,37.4,37.48,37.35,37.46,169362.71848876344,37.4,37.48,37.35,37.46,169362.7185
2005-08-04 09:30:00,37.42,37.42,36.88,36.9,389642.818369341,37.42,37.42,36.88,36.9,389642.8184
2005-08-04 10:00:00,36.9,36.92,36.7,36.81,712083.3785691021,36.9,36.92,36.7,36.81,712083.3786
2005-08-04 10:30:00,36.82,36.84,36.64,36.64,390077.08175008144,36.82,36.84,36.64,36.64,390077.0818
2005-08-04 11:00:00,36.64,36.75,36.61,36.64,192921.5068939312,36.64,36.75,36.61,36.64,192921.5069
2005-08-04 11:30:00,36.66,36.67,36.25,36.35,411138.85571599175,36.66,36.67,36.25,36.35,411138.8557
2005-08-04 12:00:00,36.34,36.37,36.08,36.37,510910.86744110304,36.34,36.37,36.08,36.37,510910.8674
2005-08-04 12:30:00,36.37,36.59,36.37,36.57,260449.46259906635,36.37,36.59,36.37,36.57,260449.4626
2005-08-04 13:00:00,36.56,36.61,36.51,36.57,98469.22158289002,36.56,36.61,36.51,36.57,98469.2216
2005-08-04 13:30:00,36.57,36.72,36.52,36.67,248507.21962870483,36.57,36.72,36.52,36.67,248507.2196
2005-08-04 14:00:00,36.67,36.67,36.53,36.56,185213.3318857888,36.67,36.67,36.53,36.56,185213.3319
2005-08-04 14:30:00,36.55,36.71,36.54,36.66,222234.28509390945,36.55,36.71,36.54,36.66,222234.2851
2005-08-04 15:00:00,36.64,36.7,36.6,36.62,203018.13049614592,36.64,36.7,36.6,36.62,203018.1305
2005-08-04 15:30:00,36.63,36.71,36.35,36.38,648680.924981001,36.63,36.71,36.35,36.38,648680.925
2005-08-05 09:30:00,36.5,36.52,35.84,36.1,526870.0466833134,36.5,36.52,35.84,36.1,526870.0467
2005-08-05 10:00:00,36.12,36.12,35.69,35.74,365649.7665834329,36.12,36.12,35.69,35.74,365649.7666
2005-08-05 10:30:00,35.74,35.89,35.66,35.7,292802.08446422755,35.74,35.89,35.66,35.7,292802.0845
2005-08-05 11:00:00,35.7,35.79,35.66,35.73,202800.9988057757,35.7,35.79,35.66,35.73,202800.9988
2005-08-05 11:30:00,35.73,35.74,35.43,35.45,457279.3399196613,35.73,35.74,35.43,35.45,457279.3399
2005-08-05 12:00:00,35.45,35.5,35.25,35.28,407664.7486700684,35.45,35.5,35.25,35.28,407664.7487
2005-08-05 12:30:00,35.29,35.3,35.18,35.2,222125.7192487244,35.29,35.3,35.18,35.2,222125.7192
2005-08-05 13:00:00,35.2,35.35,35.2,35.35,656280.5341439584,35.2,35.35,35.2,35.35,656280.5341
2005-08-05 13:30:00,35.35,35.36,35.18,35.19,237433.5034198241,35.35,35.36,35.18,35.19,237433.5034
2005-08-05 14:00:00,35.2,35.23,35.09,35.15,291282.1626316361,35.2,35.23,35.09,35.15,291282.1626
2005-08-05 14:30:00,35.16,35.33,35.14,35.25,487569.2107263055,35.16,35.33,35.14,35.25,487569.2107
2005-08-05 15:00:00,35.26,35.42,35.2,35.4,230702.42101834764,35.26,35.42,35.2,35.4,230702.421
2005-08-05 15:30:00,35.4,35.41,35.06,35.06,757898.1652372164,35.4,35.41,35.06,35.06,757898.1652
2005-08-08 09:30:00,35.08,35.52,35.08,35.31,326566.0623167952,35.08,35.52,35.08,35.31,326566.0623
2005-08-08 10:00:00,35.31,35.42,34.72,34.99,373032.24405602,35.31,35.42,34.72,34.99,373032.2441
2005-08-08 10:30:00,34.99,35.03,34.8,35.02,394202.5838671154,34.99,35.03,34.8,35.02,394202.5839
2005-08-08 11:00:00,35.03,35.15,34.94,35.14,310932.58061014005,35.03,35.15,34.94,35.14,310932.5806
2005-08-08 11:30:00,35.15,35.35,35.12,35.28,147323.85191618718,35.15,35.35,35.12,35.28,147323.8519
2005-08-08 12:00:00,35.26,35.38,35.22,35.36,119856.69308435566,35.26,35.38,35.22,35.36,119856.6931
2005-08-08 12:30:00,35.36,35.36,35.23,35.3,69916.40429920747,35.36,35.36,35.23,35.3,69916.4043
2005-08-08 13:00:00,35.3,35.31,35.2,35.23,112257.08392139833,35.3,35.31,35.2,35.23,112257.0839
2005-08-08 13:30:00,35.24,35.32,35.22,35.26,95429.3779177071,35.24,35.32,35.22,35.26,95429.3779
2005-08-08 14:00:00,35.26,35.3,35.11,35.17,160026.05580284444,35.26,35.3,35.11,35.17,160026.0558
2005-08-08 14:30:00,35.16,35.57,35.16,35.55,293019.21615459776,35.16,35.57,35.16,35.55,293019.2162
2005-08-08 15:00:00,35.53,35.62,35.39,35.46,651395.0711106287,35.53,35.62,35.39,35.46,651395.0711
2005-08-08 15:30:00,35.46,35.47,35.35,35.42,547280.4255781132,35.46,35.47,35.35,35.42,547280.4256
2005-08-09 09:30:00,36.75,38.91,36.67,38.9,5208772.120290956,36.75,38.91,36.67,38.9,5208772.1203
2005-08-09 10:00:00,38.9,39.28,38.11,38.22,3349473.4556508525,38.9,39.28,38.11,38.22,3349473.4557
2005-08-09 10:30:00,38.22,38.63,38.19,38.55,1486266.4205840842,38.22,38.63,38.19,38.55,1486266.4206
2005-08-09 11:00:00,38.56,38.86,38.55,38.8,2017804.798610357,38.56,38.86,38.55,38.8,2017804.7986
2005-08-09 11:30:00,38.79,38.79,38.55,38.66,895125.3935511889,38.79,38.79,38.55,38.66,895125.3936
2005-08-09 12:00:00,38.66,38.7,38.48,38.57,653457.8221691456,38.66,38.7,38.48,38.57,653457.8222
2005-08-09 12:30:00,38.57,38.64,38.54,38.59,350341.9824123331,38.57,38.64,38.54,38.59,350341.9824
2005-08-09 13:00:00,38.59,38.59,38.27,38.42,579633.0474432744,38.59,38.59,38.27,38.42,579633.0474
2005-08-09 13:30:00,38.43,38.57,38.42,38.42,354033.22114862665,38.43,38.57,38.42,38.42,354033.2211
2005-08-09 14:00:00,38.43,38.46,38.29,38.44,656389.0999891434,38.43,38.46,38.29,38.44,656389.1
2005-08-09 14:30:00,38.44,38.44,37.68,38.0,1389099.9891434156,38.44,38.44,37.68,38.0,1389099.9891
2005-08-09 15:00:00,38.0,38.23,37.83,37.97,780371.295190533,38.0,38.23,37.83,37.97,780371.2952
2005-08-09 15:30:00,37.98,38.1,37.75,38.0,1345130.821843448,37.98,38.1,37.75,38.0,1345130.8218
2005-08-10 09:30:00,38.0,38.53,37.59,37.83,1157529.0413635871,38.0,38.53,37.59,37.83,1157529.0414
2005-08-10 10:00:00,37.81,37.99,37.58,37.67,488437.73748778633,37.81,37.99,37.58,37.67,488437.7375
2005-08-10 10:30:00,37.66,37.81,37.63,37.7,264900.66225165565,37.66,37.81,37.63,37.7,264900.6623
2005-08-10 11:00:00,37.7,37.7,37.52,37.59,480295.2990989035,37.7,37.7,37.52,37.59,480295.2991
2005-08-10 11:30:00,37.58,37.7,37.58,37.63,259798.0675279557,37.58,37.7,37.58,37.63,259798.0675
2005-08-10 12:00:00,37.63,37.74,37.61,37.7,141895.55965693193,37.63,37.74,37.61,37.7,141895.5597
2005-08-10 12:30:00,37.7,37.74,37.63,37.73,216263.1636087287,37.7,37.74,37.63,37.73,216263.1636
2005-08-10 13:00:00,37.72,37.9,37.68,37.77,266529.1499294322,37.72,37.9,37.68,37.77,266529.1499
2005-08-10 13:30:00,37.77,37.82,37.74,37.77,217891.65128650528,37.77,37.82,37.74,37.77,217891.6513
2005-08-10 14:00:00,37.77,37.84,37.7,37.82,275431.5492346108,37.77,37.84,37.7,37.82,275431.5492
2005-08-10 14:30:00,37.82,37.88,37.77,37.78,245358.8101183368,37.82,37.88,37.77,37.78,245358.8101
2005-08-10 15:00:00,37.78,37.87,37.76,37.87,368689.6102486158,37.78,37.87,37.76,37.87,368689.6102
2005-08-10 15:30:00,37.86,38.13,37.77,38.01,891976.9840408207,37.86,38.13,37.77,38.01,891976.984
2005-08-11 09:30:00,37.84,37.99,37.68,37.92,336879.8176093801,37.84,37.99,37.68,37.92,336879.8176
2005-08-11 10:00:00,37.95,38.49,37.89,38.47,305395.7225056997,37.95,38.49,37.89,38.47,305395.7225
2005-08-11 10:30:00,38.46,38.5,38.25,38.35,168277.0600369124,38.46,38.5,38.25,38.35,168277.06
2005-08-11 11:00:00,38.35,38.49,38.17,38.23,185973.29280208447,38.35,38.49,38.17,38.23,185973.2928
2005-08-11 11:30:00,38.23,38.27,38.13,38.22,129736.1849962002,38.23,38.27,38.13,38.22,129736.185
2005-08-11 12:00:00,38.23,38.28,38.12,38.14,162740.20193247206,38.23,38.28,38.12,38.14,162740.2019
2005-08-11 12:30:00,38.13,38.26,38.09,38.18,118553.9029421344,38.13,38.26,38.09,38.18,118553.9029
2005-08-11 13:00:00,38.17,38.28,38.11,38.27,111062.8596243622,38.17,38.28,38.11,38.27,111062.8596
2005-08-11 13:30:00,38.27,38.28,38.16,38.27,101617.63109325808,38.27,38.28,38.16,38.27,101617.6311
2005-08-11 14:00:00,38.28,38.32,38.17,38.3,291390.7284768212,38.28,38.32,38.17,38.3,291390.7285
2005-08-11 14:30:00,38.29,38.44,38.28,38.32,240147.6495494517,38.29,38.44,38.28,38.32,240147.6495
2005-08-11 15:00:00,38.34,38.45,38.23,38.35,223971.3386168712,38.34,38.45,38.23,38.35,223971.3386
2005-08-11 15:30:00,38.35,38.51,38.35,38.46,426012.3765063511,38.35,38.51,38.35,38.46,426012.3765
2005-08-12 09:30:00,38.29,38.39,38.19,38.29,356964.4989686245,38.29,38.39,38.19,38.29,356964.499
2005-08-12 10:00:00,38.28,38.41,38.08,38.41,190098.7949191185,38.28,38.41,38.08,38.41,190098.7949
2005-08-12 10:30:00,38.41,38.56,38.23,38.28,397568.12506785366,38.41,38.56,38.23,38.28,397568.1251
2005-08-12 11:00:00,38.26,38.4,38.26,38.33,253609.8143524048,38.26,38.4,38.26,38.33,253609.8144
2005-08-12 11:30:00,38.32,38.36,38.0,38.1,245467.3759635219,38.32,38.36,38.0,38.1,245467.376
2005-08-12 12:00:00,38.1,38.32,38.09,38.12,277168.6027575725,38.1,38.32,38.09,38.12,277168.6028
2005-08-12 12:30:00,38.12,38.22,38.04,38.04,266963.4133101726,38.12,38.22,38.04,38.04,266963.4133
2005-08-12 13:00:00,38.05,38.1,37.94,38.05,250135.7073064814,38.05,38.1,37.94,38.05,250135.7073
2005-08-12 13:30:00,38.06,38.09,38.01,38.04,260883.7259798068,38.06,38.09,38.01,38.04,260883.726
2005-08-12 14:00:00,38.04,38.2,38.01,38.15,206383.67169688412,38.04,38.2,38.01,38.15,206383.6717
2005-08-12 14:30:00,38.14,38.26,38.04,38.12,205732.27662577355,38.14,38.26,38.04,38.12,205732.2766
2005-08-12 15:00:00,38.12,38.3,38.09,38.28,262186.516122028,38.12,38.3,38.09,38.28,262186.5161
2005-08-12 15:30:00,38.27,38.47,38.21,38.34,557594.1808706981,38.27,38.47,38.21,38.34,557594.1809
2005-08-15 09:30:00,38.14,38.3,38.0,38.2,311583.9756812507,38.14,38.3,38.0,38.2,311583.9757
2005-08-15 10:00:00,38.19,38.2,37.92,37.99,188036.04386060144,38.19,38.2,37.92,37.99,188036.0439
2005-08-15 10:30:00,37.99,38.21,37.98,38.21,158940.3973509934,37.99,38.21,37.98,38.21,158940.3974
2005-08-15 11:00:00,38.21,38.28,38.14,38.22,94235.15362067094,38.21,38.28,38.14,38.22,94235.1536
2005-08-15 11:30:00,38.22,38.36,38.2,38.3,80447.29128216264,38.22,38.36,38.2,38.3,80447.2913
2005-08-15 12:00:00,38.27,38.75,38.26,38.71,210617.73965910324,38.27,38.75,38.26,38.71,210617.7397
2005-08-15 12:30:00,38.7,38.76,38.51,38.58,188578.873086527,38.7,38.76,38.51,38.58,188578.8731
2005-08-15 13:00:00,38.57,38.73,38.54,38.71,159048.9631961785,38.57,38.73,38.54,38.71,159048.9632
2005-08-15 13:30:00,38.71,38.82,38.65,38.7,220714.363261318,38.71,38.82,38.65,38.7,220714.3633
2005-08-15 14:00:00,38.7,38.71,38.48,38.59,699706.8722180002,38.7,38.71,38.48,38.59,699706.8722
2005-08-15 14:30:00,38.61,38.61,38.42,38.54,199001.19422429704,38.61,38.61,38.42,38.54,199001.1942
2005-08-15 15:00:00,38.55,38.6,38.47,38.49,273477.3640212789,38.55,38.6,38.47,38.49,273477.364
2005-08-15 15:30:00,38.49,38.54,38.38,38.43,412115.9483226577,38.49,38.54,38.38,38.43,412115.9483
2005-08-16 09:30:00,38.52,38.69,38.47,38.59,310064.0538486592,38.52,38.69,38.47,38.59,310064.0538
2005-08-16 10:00:00,38.59,38.59,38.23,38.31,198241.2333080013,38.59,38.59,38.23,38.31,198241.2333
2005-08-16 10:30:00,38.29,38.32,37.73,37.86,313538.1608945826,38.29,38.32,37.73,37.86,313538.1609
2005-08-16 11:00:00,37.85,38.21,37.81,38.21,272934.53479535336,37.85,38.21,37.81,38.21,272934.5348
2005-08-16 11:30:00,38.21,38.23,38.12,38.23,98034.9582021496,38.21,38.23,38.12,38.23,98034.9582
2005-08-16 12:00:00,38.23,38.28,38.16,38.26,263815.0037998046,38.23,38.28,38.16,38.26,263815.0038
2005-08-16 12:30:00,38.26,38.36,38.24,38.35,131256.10682879167,38.26,38.36,38.24,38.35,131256.1068
2005-08-16 13:00:00,38.35,38.38,38.23,38.25,71979.15535772446,38.35,38.38,38.23,38.25,71979.1554
2005-08-16 13:30:00,38.25,38.25,38.05,38.07,94777.98284659648,38.25,38.25,38.05,38.07,94777.9828
2005-08-16 14:00:00,38.07,38.16,37.88,37.94,198566.93084355665,38.07,38.16,37.88,37.94,198566.9308
2005-08-16 14:30:00,37.97,38.1,37.95,38.0,124742.1561176854,37.97,38.1,37.95,38.0,124742.1561
2005-08-16 15:00:00,38.0,38.1,37.78,37.8,182390.619910976,38.0,38.1,37.78,37.8,182390.6199
2005-08-16 15:30:00,37.8,37.88,37.78,37.85,370535.2296167626,37.8,37.88,37.78,37.85,370535.2296
2005-08-17 09:30:00,37.77,37.97,37.65,37.83,275865.8126153512,37.77,37.97,37.65,37.83,275865.8126
2005-08-17 10:00:00,37.84,37.84,37.52,37.53,203343.82803170124,37.84,37.84,37.52,37.53,203343.828
2005-08-17 10:30:00,37.52,37.68,37.3,37.47,274671.58831831504,37.52,37.68,37.3,37.47,274671.5883
2005-08-17 11:00:00,37.47,37.94,37.44,37.75,362284.2253826946,37.47,37.94,37.44,37.75,362284.2254
2005-08-17 11:30:00,37.74,37.88,37.63,37.82,139507.11106285962,37.74,37.88,37.63,37.82,139507.1111
2005-08-17 12:00:00,37.75,37.92,37.7,37.88,184887.63435023345,37.75,37.92,37.7,37.88,184887.6344
2005-08-17 12:30:00,37.88,38.05,37.88,37.96,235587.88405167736,37.88,38.05,37.88,37.96,235587.8841
2005-08-17 13:00:00,37.96,37.97,37.88,37.94,99446.31418955595,37.96,37.97,37.88,37.94,99446.3142
2005-08-17 13:30:00,37.96,37.96,37.68,37.71,253501.24850721963,37.96,37.96,37.68,37.71,253501.2485
2005-08-17 14:00:00,37.69,37.71,37.52,37.68,240039.08370426664,37.69,37.71,37.52,37.68,240039.0837
2005-08-17 14:30:00,37.69,37.73,37.56,37.58,239930.5178590816,37.69,37.73,37.56,37.58,239930.5179
2005-08-17 15:00:00,37.58,37.65,37.44,37.54,221582.89002279885,37.58,37.65,37.44,37.54,221582.89
2005-08-17 15:30:00,37.54,37.68,37.3,37.37,546954.7280425578,37.54,37.68,37.3,37.37,546954.728
2005-08-18 09:30:00,37.42,37.55,37.18,37.33,213983.2808598415,37.42,37.55,37.18,37.33,213983.2809
2005-08-18 10:00:00,37.37,37.57,37.32,37.42,163283.0311583976,37.37,37.57,37.32,37.42,163283.0312
2005-08-18 10:30:00,37.43,37.49,37.3,37.37,126370.64379546196,37.43,37.49,37.3,37.37,126370.6438
2005-08-18 11:00:00,37.37,37.51,37.27,37.44,257626.7506242536,37.37,37.51,37.27,37.44,257626.7506
2005-08-18 11:30:00,37.44,37.49,37.33,37.35,86092.71523178808,37.44,37.49,37.33,37.35,86092.7152
2005-08-18 12:00:00,37.35,37.55,37.34,37.5,122462.27336879818,37.35,37.55,37.34,37.5,122462.2734
2005-08-18 12:30:00,37.51,37.61,37.49,37.56,107263.05504288353,37.51,37.61,37.49,37.56,107263.055
2005-08-18 13:00:00,37.53,37.82,37.53,37.79,143415.4814895234,37.53,37.82,37.53,37.79,143415.4815
2005-08-18 13:30:00,37.82,37.99,37.72,37.96,453370.9694929975,37.82,37.99,37.72,37.96,453370.9695
2005-08-18 14:00:00,37.97,37.98,37.82,37.82,174465.31321246337,37.97,37.98,37.82,37.82,174465.3132
2005-08-18 14:30:00,37.82,37.87,37.58,37.61,155466.29030507003,37.82,37.87,37.58,37.61,155466.2903
2005-08-18 15:00:00,37.6,37.63,37.47,37.49,132993.16035175335,37.6,37.63,37.47,37.49,132993.1604
2005-08-18 15:30:00,37.48,37.63,37.38,37.38,212463.35902725003,37.48,37.63,37.38,37.38,212463.359
2005-08-19 09:30:00,37.19,37.67,37.18,37.48,678210.8348713495,37.19,37.67,37.18,37.48,678210.8349
2005-08-19 10:00:00,37.47,37.5,37.37,37.41,111822.8205406579,37.47,37.5,37.37,37.41,111822.8205
2005-08-19 10:30:00,37.41,37.44,37.25,37.27,118662.4687873195,37.41,37.44,37.25,37.27,118662.4688
2005-08-19 11:00:00,37.28,37.35,37.13,37.14,208554.98860058625,37.28,37.35,37.13,37.14,208554.9886
2005-08-19 11:30:00,37.13,37.15,37.02,37.09,242644.6639887092,37.13,37.15,37.02,37.09,242644.664
2005-08-19 12:00:00,37.09,37.12,37.06,37.06,107805.88426880904,37.09,37.12,37.06,37.06,107805.8843
2005-08-19 12:30:00,37.07,37.21,37.0,37.21,124633.59027250028,37.07,37.21,37.0,37.21,124633.5903
2005-08-19 13:00:00,37.21,37.24,37.07,37.15,145478.2325480404,37.21,37.24,37.07,37.15,145478.2325
2005-08-19 13:30:00,37.16,37.2,37.1,37.18,152969.2758658126,37.16,37.2,37.1,37.18,152969.2759
2005-08-19 14:00:00,37.18,37.21,37.13,37.14,156334.81706655087,37.18,37.21,37.13,37.14,156334.8171
2005-08-19 14:30:00,37.15,37.19,37.06,37.06,261317.9893605472,37.15,37.19,37.06,37.06,261317.9894
2005-08-19 15:00:00,37.07,37.18,37.07,37.14,224948.43122353707,37.07,37.18,37.07,37.14,224948.4312
2005-08-19 15:30:00,37.14,37.15,36.95,37.07,576484.6379329063,37.14,37.15,36.95,37.07,576484.6379
2005-08-22 09:30:00,37.1,37.42,37.07,37.37,205949.40831614376,37.1,37.42,37.07,37.37,205949.4083
2005-08-22 10:00:00,37.36,37.56,37.36,37.51,217348.82206057973,37.36,37.56,37.36,37.51,217348.8221
2005-08-22 10:30:00,37.49,37.84,37.44,37.77,229833.8942568668,37.49,37.84,37.44,37.77,229833.8943
2005-08-22 11:00:00,37.75,37.79,37.54,37.61,126370.64379546196,37.75,37.79,37.54,37.61,126370.6438
2005-08-22 11:30:00,37.61,37.61,37.35,37.46,90109.65150363695,37.61,37.61,37.35,37.46,90109.6515
2005-08-22 12:00:00,37.44,37.44,37.07,37.12,126262.07795027684,37.44,37.44,37.07,37.12,126262.078
2005-08-22 12:30:00,37.11,37.2,36.95,37.15,210509.1738139181,37.11,37.2,36.95,37.15,210509.1738
2005-08-22 13:00:00,37.15,37.18,36.99,37.12,109000.1085658452,37.15,37.18,36.99,37.12,109000.1086
2005-08-22 13:30:00,37.12,37.29,37.08,37.23,109977.20117251114,37.12,37.29,37.08,37.23,109977.2012
2005-08-22 14:00:00,37.23,37.23,37.07,37.07,92389.53425252416,37.23,37.23,37.07,37.07,92389.5343
2005-08-22 14:30:00,37.07,37.1,36.94,36.95,145803.9300835957,37.07,37.1,36.94,36.95,145803.9301
2005-08-22 15:00:00,36.95,37.07,36.89,36.95,169471.28433394854,36.95,37.07,36.89,36.95,169471.2843
2005-08-22 15:30:00,36.95,37.1,36.91,37.01,225165.56291390728,36.95,37.1,36.91,37.01,225165.5629
2005-08-23 09:30:00,37.07,37.21,36.81,36.85,276517.20768646186,37.07,37.21,36.81,36.85,276517.2077
2005-08-23 10:00:00,36.84,37.04,36.66,36.95,353707.52361307136,36.84,37.04,36.66,36.95,353707.5236
2005-08-23 10:30:00,36.96,37.03,36.84,36.92,253392.68266203447,36.96,37.03,36.84,36.92,253392.6827
2005-08-23 11:00:00,36.93,37.08,36.87,36.93,166214.3089783954,36.93,37.08,36.87,36.93,166214.309
2005-08-23 11:30:00,36.93,36.94,36.76,36.89,146672.45684507655,36.93,36.94,36.76,36.89,146672.4568
2005-08-23 12:00:00,36.89,36.92,36.83,36.84,99989.14341548148,36.89,36.92,36.83,36.84,99989.1434
2005-08-23 12:30:00,36.86,36.94,36.83,36.91,141786.99381174683,36.86,36.94,36.83,36.91,141786.9938
2005-08-23 13:00:00,36.91,36.93,36.77,36.83,94995.11453696668,36.91,36.93,36.77,36.83,94995.1145
2005-08-23 13:30:00,36.83,36.89,36.79,36.82,103571.81630658996,36.83,36.89,36.79,36.82,103571.8163
2005-08-23 14:00:00,36.82,36.82,36.67,36.75,209857.7787428075,36.82,36.82,36.67,36.75,209857.7787
2005-08-23 14:30:00,36.75,36.88,36.75,36.83,160894.58256432528,36.75,36.88,36.75,36.83,160894.5826
2005-08-23 15:00:00,36.83,36.86,36.75,36.83,271740.31049831724,36.83,36.86,36.75,36.83,271740.3105
2005-08-23 15:30:00,36.83,36.84,36.65,36.71,305070.0249701444,36.83,36.84,36.65,36.71,305070.025
2005-08-24 09:30:00,36.7,37.13,36.56,36.81,298230.3767234828,36.7,37.13,36.56,36.81,298230.3767
2005-08-24 10:00:00,36.81,36.83,36.53,36.53,95429.3779177071,36.81,36.83,36.53,36.53,95429.3779
2005-08-24 10:30:00,36.53,37.06,36.49,36.92,209206.38367169688,36.53,37.06,36.49,36.92,209206.3837
2005-08-24 11:00:00,36.92,37.07,36.84,37.04,92932.36347844968,36.92,37.07,36.84,37.04,92932.3635
2005-08-24 11:30:00,37.04,37.18,36.9,37.17,188253.17555097167,37.04,37.18,36.9,37.17,188253.1756
2005-08-24 12:00:00,37.17,37.29,37.07,37.28,122353.70752361308,37.17,37.29,37.07,37.28,122353.7075
2005-08-24 12:30:00,37.26,37.26,37.12,37.17,60579.74161328846,37.26,37.26,37.12,37.17,60579.7416
2005-08-24 13:00:00,37.17,37.23,37.15,37.16,88372.59798067529,37.17,37.23,37.15,37.16,88372.598
2005-08-24 13:30:00,37.16,37.3,37.15,37.3,158289.00227988276,37.16,37.3,37.15,37.3,158289.0023
2005-08-24 14:00:00,37.3,37.3,37.16,37.18,164477.25545543374,37.3,37.3,37.16,37.18,164477.2555
2005-08-24 14:30:00,37.18,37.29,37.02,37.12,176093.80089023997,37.18,37.29,37.02,37.12,176093.8009
2005-08-24 15:00:00,37.13,37.14,35.95,36.8,349473.45565085224,37.13,37.14,35.95,36.8,349473.4557
2005-08-24 15:30:00,36.8,36.9,36.71,36.75,349907.71903159266,36.8,36.9,36.71,36.75,349907.719
2005-08-25 09:30:00,36.83,37.17,36.67,37.03,256432.52632721743,36.83,37.17,36.67,37.03,256432.5263
2005-08-25 10:00:00,37.03,37.52,37.03,37.29,293670.6112257084,37.03,37.52,37.03,37.29,293670.6112
2005-08-25 10:30:00,37.3,37.49,37.29,37.49,164477.25545543374,37.3,37.49,37.29,37.49,164477.2555
2005-08-25 11:00:00,37.49,37.71,37.44,37.61,240039.08370426664,37.49,37.71,37.44,37.61,240039.0837
2005-08-25 11:30:00,37.61,37.65,37.5,37.53,180436.4346976441,37.61,37.65,37.5,37.53,180436.4347
2005-08-25 12:00:00,37.54,37.61,37.52,37.53,92606.66594289435,37.54,37.61,37.52,37.53,92606.6659
2005-08-25 12:30:00,37.53,37.7,37.5,37.67,124416.45858213009,37.53,37.7,37.5,37.67,124416.4586
2005-08-25 13:00:00,37.68,37.77,37.66,37.69,143089.7839539681,37.68,37.77,37.66,37.69,143089.784
2005-08-25 13:30:00,37.68,37.83,37.67,37.82,187384.64878949084,37.68,37.83,37.67,37.82,187384.6488
2005-08-25 14:00:00,37.82,38.15,37.81,38.12,586038.4323091955,37.82,38.15,37.81,38.12,586038.4323
2005-08-25 14:30:00,38.12,38.12,37.88,37.88,302681.5763760721,38.12,38.12,37.88,37.88,302681.5764
2005-08-25 15:00:00,37.87,37.89,37.67,37.68,500922.80968407344,37.87,37.89,37.67,37.68,500922.8097
2005-08-25 15:30:00,37.68,37.77,37.64,37.69,538920.8554988601,37.68,37.77,37.64,37.69,538920.8555
2005-08-26 09:30:00,37.07,37.66,37.02,37.5,936706.112257084,37.07,37.66,37.02,37.5,936706.1123
2005-08-26 10:00:00,37.51,37.62,37.33,37.55,445119.96525892953,37.51,37.62,37.33,37.55,445119.9653
2005-08-26 10:30:00,37.54,37.84,37.47,37.68,231788.0794701987,37.54,37.84,37.47,37.68,231788.0795
2005-08-26 11:00:00,37.67,37.88,37.67,37.74,349256.323960482,37.67,37.88,37.67,37.74,349256.324
2005-08-26 11:30:00,37.75,37.9,37.54,37.58,192161.54597763543,37.75,37.9,37.54,37.58,192161.546
2005-08-26 12:00:00,37.58,37.77,37.58,37.62,96406.47052437304,37.58,37.77,37.58,37.62,96406.4705
2005-08-26 12:30:00,37.62,37.97,37.55,37.77,162957.33362284227,37.62,37.97,37.55,37.77,162957.3336
2005-08-26 13:00:00,37.77,37.81,37.67,37.73,132124.6335902725,37.77,37.81,37.67,37.73,132124.6336
2005-08-26 13:30:00,37.72,37.86,37.65,37.79,194332.86288133755,37.72,37.86,37.65,37.79,194332.8629
2005-08-26 14:00:00,37.78,37.89,37.65,37.83,155791.98784062534,37.78,37.89,37.65,37.83,155791.9878
2005-08-26 14:30:00,37.84,37.96,37.77,37.88,114862.66420584085,37.84,37.96,37.77,37.88,114862.6642
2005-08-26 15:00:00,37.87,38.0,37.84,37.91,227119.7481272392,37.87,38.0,37.84,37.91,227119.7481
2005-08-26 15:30:00,37.89,37.94,37.77,37.86,278579.9587449788,37.89,37.94,37.77,37.86,278579.9587
2005-08-29 09:30:00,37.47,37.63,37.42,37.58,457170.7740744762,37.47,37.63,37.42,37.58,457170.7741
2005-08-29 10:00:00,37.56,37.89,37.55,37.76,383345.99934860494,37.56,37.89,37.55,37.76,383345.9993
2005-08-29 10:30:00,37.75,37.81,37.6,37.68,271414.61296276195,37.75,37.81,37.6,37.68,271414.613
2005-08-29 11:00:00,37.68,37.76,37.58,37.7,115514.05927695148,37.68,37.76,37.58,37.7,115514.0593
2005-08-29 11:30:00,37.68,37.73,37.61,37.65,118119.639561394,37.68,37.73,37.61,37.65,118119.6396
2005-08-29 12:00:00,37.65,37.83,37.62,37.81,107263.05504288353,37.65,37.83,37.62,37.81,107263.055
2005-08-29 12:30:00,37.8,37.82,37.7,37.72,207035.0667679948,37.8,37.82,37.7,37.72,207035.0668
2005-08-29 13:00:00,37.72,37.78,37.72,37.75,132776.02866138314,37.72,37.78,37.72,37.75,132776.0287
2005-08-29 13:30:00,37.77,38.0,37.72,37.98,180110.7371620888,37.77,38.0,37.72,37.98,180110.7372
2005-08-29 14:00:00,37.96,38.0,37.79,37.87,217240.25621539465,37.96,38.0,37.79,37.87,217240.2562
2005-08-29 14:30:00,37.87,37.88,37.69,37.79,112039.95223102812,37.87,37.88,37.69,37.79,112039.9522
2005-08-29 15:00:00,37.79,37.89,37.77,37.82,176962.3276517208,37.79,37.89,37.77,37.82,176962.3277
2005-08-29 15:30:00,37.81,37.87,37.76,37.77,574096.189338834,37.81,37.87,37.76,37.77,574096.1893
2005-08-30 09:30:00,37.53,37.64,37.32,37.44,272825.9689501683,37.53,37.64,37.32,37.44,272825.969
2005-08-30 10:00:00,37.45,37.76,37.45,37.59,311149.71230051026,37.45,37.76,37.45,37.59,311149.7123
2005-08-30 10:30:00,37.62,37.67,37.53,37.54,124850.72196287048,37.62,37.67,37.53,37.54,124850.722
2005-08-30 11:00:00,37.54,37.67,37.42,37.67,201823.90619910977,37.54,37.67,37.42,37.67,201823.9062
2005-08-30 11:30:00,37.67,37.75,37.51,37.53,102486.1578547389,37.67,37.75,37.51,37.53,102486.1579
2005-08-30 12:00:00,37.53,37.67,37.47,37.6,107805.88426880904,37.53,37.67,37.47,37.6,107805.8843
2005-08-30 12:30:00,37.64,37.65,37.54,37.57,42992.07469330149,37.64,37.65,37.54,37.57,42992.0747
2005-08-30 13:00:00,37.57,37.63,37.53,37.63,75778.95993920312,37.57,37.63,37.53,37.63,75778.9599
2005-08-30 13:30:00,37.64,37.67,37.55,37.58,76973.18423623928,37.64,37.67,37.55,37.58,76973.1842
2005-08-30 14:00:00,37.58,37.64,37.49,37.49,107045.9233525133,37.58,37.64,37.49,37.49,107045.9234
2005-08-30 14:30:00,37.51,37.6,37.41,37.41,134404.51633915972,37.51,37.6,37.41,37.41,134404.5163
2005-08-30 15:00:00,37.42,37.54,37.4,37.49,182933.4491369016,37.42,37.54,37.4,37.49,182933.4491
2005-08-30 15:30:00,37.5,37.72,37.5,37.67,267614.80838128325,37.5,37.72,37.5,37.67,267614.8084
2005-08-31 09:30:00,37.77,38.27,37.7,38.12,625013.5707306481,37.77,38.27,37.7,38.12,625013.5707
2005-08-31 10:00:00,38.15,38.27,37.98,38.02,280642.70980349585,38.15,38.27,37.98,38.02,280642.7098
2005-08-31 10:30:00,38.01,38.09,37.61,37.86,193572.9019650418,38.01,38.09,37.61,37.86,193572.902
2005-08-31 11:00:00,37.86,38.05,37.83,37.98,158397.56812506786,37.86,38.05,37.83,37.98,158397.5681
2005-08-31 11:30:00,37.96,38.18,37.95,38.03,139615.67690804473,37.96,38.18,37.95,38.03,139615.6769
2005-08-31 12:00:00,38.01,38.09,37.95,38.07,123113.6684399088,38.01,38.09,37.95,38.07,123113.6684
2005-08-31 12:30:00,38.07,38.12,38.07,38.09,80013.02790142222,38.07,38.12,38.07,38.09,80013.0279
2005-08-31 13:00:00,38.1,38.23,38.06,38.23,215720.3343828032,38.1,38.23,38.06,38.23,215720.3344
2005-08-31 13:30:00,38.23,38.62,38.22,38.46,417761.37227228313,38.23,38.62,38.22,38.46,417761.3723
2005-08-31 14:00:00,38.46,38.46,38.23,38.4,304092.93236347847,38.46,38.46,38.23,38.4,304092.9324
2005-08-31 14:30:00,38.43,38.51,38.31,38.5,161980.24101617633,38.43,38.51,38.31,38.5,161980.241
2005-08-31 15:00:00,38.51,38.69,38.48,38.63,507871.0237759201,38.51,38.69,38.48,38.63,507871.0238
2005-08-31 15:30:00,38.63,38.81,38.62,38.8,751709.9120616654,38.63,38.81,38.62,38.8,751709.9121
2005-09-01 09:30:00,38.87,39.59,38.82,39.5,885571.5991748996,38.87,39.59,38.82,39.5,885571.5992
2005-09-01 10:00:00,39.5,39.63,39.24,39.28,801433.0691564435,39.5,39.63,39.24,39.28,801433.0692
2005-09-01 10:30:00,39.31,39.53,39.28,39.53,336662.6859190099,39.31,39.53,39.28,39.53,336662.6859
2005-09-01 11:00:00,39.53,39.89,39.47,39.73,482466.6160026056,39.53,39.89,39.47,39.73,482466.616
2005-09-01 11:30:00,39.72,39.98,39.64,39.77,497665.8343285203,39.72,39.98,39.64,39.77,497665.8343
2005-09-01 12:00:00,39.76,39.77,39.63,39.67,207252.19845836505,39.76,39.77,39.63,39.67,207252.1985
2005-09-01 12:30:00,39.66,39.7,39.51,39.52,216480.2952990989,39.66,39.7,39.51,39.52,216480.2953
2005-09-01 13:00:00,39.53,39.64,39.52,39.54,129519.05330583,39.53,39.64,39.52,39.54,129519.0533
2005-09-01 13:30:00,39.55,39.65,39.51,39.59,169145.58679839323,39.55,39.65,39.51,39.59,169145.5868
2005-09-01 14:00:00,39.6,39.71,39.47,39.67,258929.54076647488,39.6,39.71,39.47,39.67,258929.5408
2005-09-01 14:30:00,39.66,39.71,39.53,39.55,182607.75160134624,39.66,39.71,39.53,39.55,182607.7516
2005-09-01 15:00:00,39.59,39.62,39.51,39.54,231353.81608945827,39.59,39.62,39.51,39.54,231353.8161
2005-09-01 15:30:00,39.54,39.54,39.4,39.41,440885.89729671046,39.54,39.54,39.4,39.41,440885.8973
2005-09-02 09:30:00,39.59,39.61,39.01,39.14,246878.73195092825,39.59,39.61,39.01,39.14,246878.732
2005-09-02 10:00:00,39.13,39.17,38.9,38.99,170991.20616654,39.13,39.17,38.9,38.99,170991.2062
2005-09-02 10:30:00,38.98,39.03,38.54,38.6,277060.0369123873,38.98,39.03,38.54,38.6,277060.0369
2005-09-02 11:00:00,38.59,38.69,38.57,38.61,124199.32689175986,38.59,38.69,38.57,38.61,124199.3269
2005-09-02 11:30:00,38.63,38.86,38.63,38.84,98903.48496363044,38.63,38.86,38.63,38.84,98903.485
2005-09-02 12:00:00,38.82,39.07,38.82,38.92,167408.53327543155,38.82,39.07,38.82,38.92,167408.5333
2005-09-02 12:30:00,38.93,39.18,38.93,39.12,132558.89697101293,38.93,39.18,38.93,39.12,132558.897
2005-09-02 13:00:00,39.1,39.12,39.0,39.02,50265.98632070351,39.1,39.12,39.0,39.02,50265.9863
2005-09-02 13:30:00,39.01,39.13,38.93,39.1,77407.4476169797,39.01,39.13,38.93,39.1,77407.4476
2005-09-02 14:00:00,39.11,39.26,39.1,39.24,118336.7712517642,39.11,39.26,39.1,39.24,118336.7713
2005-09-02 14:30:00,39.24,39.44,39.1,39.32,106720.225816958,39.24,39.44,39.1,39.32,106720.2258
2005-09-02 15:00:00,39.34,39.34,39.05,39.13,142546.95472804256,39.34,39.34,39.05,39.13,142546.9547
2005-09-02 15:30:00,39.11,39.19,38.98,39.04,217131.6903702096,39.11,39.19,38.98,39.04,217131.6904
2005-09-06 09:30:00,38.87,39.25,38.75,38.92,377700.5753989795,38.87,39.25,38.75,38.92,377700.5754
2005-09-06 10:00:00,38.92,39.42,38.9,39.27,322874.8235805016,38.92,39.42,38.9,39.27,322874.8236
2005-09-06 10:30:00,39.27,39.43,39.27,39.28,298881.7717945934,39.27,39.43,39.27,39.28,298881.7718
2005-09-06 11:00:00,39.28,39.35,39.18,39.28,101183.36771251763,39.28,39.35,39.18,39.28,101183.3677
2005-09-06 11:30:00,39.26,39.31,39.13,39.23,106937.3575073282,39.26,39.31,39.13,39.23,106937.3575
2005-09-06 12:00:00,39.22,39.26,39.1,39.15,132124.6335902725,39.22,39.26,39.1,39.15,132124.6336
2005-09-06 12:30:00,39.14,39.19,39.12,39.17,167082.83573987623,39.14,39.19,39.12,39.17,167082.8357
2005-09-06 13:00:00,39.17,39.19,39.05,39.08,202692.4329605906,39.17,39.19,39.05,39.08,202692.433
2005-09-06 13:30:00,39.08,39.14,39.0,39.06,265117.79394202586,39.08,39.14,39.0,39.06,265117.7939
2005-09-06 14:00:00,39.08,39.12,39.01,39.05,162088.80686136143,39.08,39.12,39.01,39.05,162088.8069
2005-09-06 14:30:00,39.06,39.09,39.04,39.05,143741.17902507872,39.06,39.09,39.04,39.05,143741.179
2005-09-06 15:00:00,39.08,39.09,38.94,38.99,369015.30778417113,39.08,39.09,38.94,38.99,369015.3078
2005-09-06 15:30:00,38.99,39.15,38.98,39.05,729345.3479535339,38.99,39.15,38.98,39.05,729345.348
2005-09-07 09:30:00,39.0,39.32,38.18,39.09,407990.4462056237,39.0,39.32,38.18,39.09,407990.4462
2005-09-07 10:00:00,39.09,39.14,38.82,38.93,221148.62664205843,39.09,39.14,38.82,38.93,221148.6266
2005-09-07 10:30:00,38.93,39.08,38.89,39.05,163283.0311583976,38.93,39.08,38.89,39.05,163283.0312
2005-09-07 11:00:00,39.05,39.07,38.94,38.95,240039.08370426664,39.05,39.07,38.94,38.95,240039.0837
2005-09-07 11:30:00,38.95,39.02,38.94,39.01,203343.82803170124,38.95,39.02,38.94,39.01,203343.828
2005-09-07 12:00:00,39.01,39.02,38.93,38.94,142329.82303767235,39.01,39.02,38.93,38.94,142329.823
2005-09-07 12:30:00,38.94,38.99,38.87,38.95,127130.60471175768,38.94,38.99,38.87,38.95,127130.6047
2005-09-07 13:00:00,38.94,39.03,38.92,38.99,261860.8185864727,38.94,39.03,38.92,38.99,261860.8186
2005-09-07 13:30:00,39.01,39.01,38.99,39.0,255889.697101292,39.01,39.01,38.99,39.0,255889.6971
2005-09-07 14:00:00,39.0,39.02,38.89,38.92,175985.23504505484,39.0,39.02,38.89,38.92,175985.235
2005-09-07 14:30:00,38.92,38.99,38.86,38.9,169145.58679839323,38.92,38.99,38.86,38.9,169145.5868
2005-09-07 15:00:00,38.9,38.95,38.87,38.95,157203.3438280317,38.9,38.95,38.87,38.95,157203.3438
2005-09-07 15:30:00,38.95,39.12,38.94,39.12,352730.4310064054,38.95,39.12,38.94,39.12,352730.431
2005-09-08 09:30:00,39.05,39.24,38.92,39.04,161328.8459450657,39.05,39.24,38.92,39.04,161328.8459
2005-09-08 10:00:00,39.03,39.13,38.94,39.11,114754.09836065574,39.03,39.13,38.94,39.11,114754.0984
2005-09-08 10:30:00,39.13,39.55,38.96,39.08,259038.10661166,39.13,39.55,38.96,39.08,259038.1066
2005-09-08 11:00:00,39.11,39.22,38.94,39.16,90978.1782651178,39.11,39.22,38.94,39.16,90978.1783
2005-09-08 11:30:00,39.17,39.31,39.14,39.2,72739.1162740202,39.17,39.31,39.14,39.2,72739.1163
2005-09-08 12:00:00,39.19,39.21,39.07,39.2,51677.34230810987,39.19,39.21,39.07,39.2,51677.3423
2005-09-08 12:30:00,39.2,39.28,39.1,39.14,91738.13918141351,39.2,39.28,39.1,39.14,91738.1392
2005-09-08 13:00:00,39.14,39.38,39.14,39.26,172293.99630876127,39.14,39.38,39.14,39.26,172293.9963
2005-09-08 13:30:00,39.24,39.27,39.05,39.07,78384.54022364564,39.24,39.27,39.05,39.07,78384.5402
2005-09-08 14:00:00,39.06,39.15,39.0,39.01,110737.16208880689,39.06,39.15,39.0,39.01,110737.1621
2005-09-08 14:30:00,39.01,39.17,39.0,39.1,110737.16208880689,39.01,39.17,39.0,39.1,110737.1621
2005-09-08 15:00:00,39.1,39.1,39.0,39.07,128324.82900879384,39.1,39.1,39.0,39.07,128324.829
2005-09-08 15:30:00,39.07,39.17,39.07,39.1,255563.99956573665,39.07,39.17,39.07,39.1,255563.9996
2005-09-09 09:30:00,38.56,39.24,38.29,38.37,1936488.9805667133,38.56,39.24,38.29,38.37,1936488.9806
2005-09-09 10:00:00,38.37,38.9,38.36,38.82,730322.4405601998,38.37,38.9,38.36,38.82,730322.4406
2005-09-09 10:30:00,38.82,39.11,38.7,38.95,621539.4636847248,38.82,39.11,38.7,38.95,621539.4637
2005-09-09 11:00:00,38.95,38.99,38.7,38.91,429052.2201715341,38.95,38.99,38.7,38.91,429052.2202
2005-09-09 11:30:00,38.92,39.17,38.89,39.15,324611.8771034633,38.92,39.17,38.89,39.15,324611.8771
2005-09-09 12:00:00,39.17,39.36,38.87,39.21,446531.3212463359,39.17,39.36,38.87,39.21,446531.3212
2005-09-09 12:30:00,39.21,39.23,38.92,38.92,213440.451633916,39.21,39.23,38.92,38.92,213440.4516
2005-09-09 13:00:00,38.92,38.99,38.67,38.67,300510.25947237003,38.92,38.99,38.67,38.67,300510.2595
2005-09-09 13:30:00,38.67,38.7,38.47,38.68,401367.9296493324,38.67,38.7,38.47,38.68,401367.9296
2005-09-09 14:00:00,38.69,38.71,38.66,38.67,309195.5270871784,38.69,38.71,38.66,38.67,309195.5271
2005-09-09 14:30:00,38.68,38.69,38.6,38.68,269243.29605905985,38.68,38.69,38.6,38.68,269243.2961
2005-09-09 15:00:00,38.68,38.69,38.62,38.64,292150.6893931169,38.68,38.69,38.62,38.64,292150.6894
2005-09-09 15:30:00,38.64,38.64,38.45,38.58,1395396.8081641516,38.64,38.64,38.45,38.58,1395396.8082
2005-09-12 09:30:00,38.33,38.7,38.3,38.65,250787.10237759203,38.33,38.7,38.3,38.65,250787.1024
2005-09-12 10:00:00,38.67,39.02,38.52,38.69,321029.2042123548,38.67,39.02,38.52,38.69,321029.2042
2005-09-12 10:30:00,38.69,38.73,38.64,38.64,118336.7712517642,38.69,38.73,38.64,38.64,118336.7713
2005-09-12 11:00:00,38.64,38.73,38.62,38.71,168277.0600369124,38.64,38.73,38.62,38.71,168277.06
2005-09-12 11:30:00,38.7,38.71,38.56,38.59,80990.12050808816,38.7,38.71,38.56,38.59,80990.1205
2005-09-12 12:00:00,38.59,38.7,38.58,38.68,89783.95396808164,38.59,38.7,38.58,38.68,89783.954
2005-09-12 12:30:00,38.69,38.69,38.58,38.58,52763.00075996092,38.69,38.69,38.58,38.58,52763.0008
2005-09-12 13:00:00,38.58,38.6,38.56,38.58,78384.54022364564,38.58,38.6,38.56,38.58,78384.5402
2005-09-12 13:30:00,38.59,38.62,38.52,38.52,141786.99381174683,38.59,38.62,38.52,38.52,141786.9938
2005-09-12 14:00:00,38.53,38.59,38.45,38.54,198241.2333080013,38.53,38.59,38.45,38.54,198241.2333
2005-09-12 14:30:00,38.53,38.59,38.53,38.56,156660.51460210618,38.53,38.59,38.53,38.56,156660.5146
2005-09-12 15:00:00,38.55,38.68,38.54,38.63,237324.937574639,38.55,38.68,38.54,38.63,237324.9376
2005-09-12 15:30:00,38.62,38.65,38.58,38.58,290630.76756052545,38.62,38.65,38.58,38.58,290630.7676
2005-09-13 09:30:00,38.53,38.58,38.25,38.31,218977.3097383564,38.53,38.58,38.25,38.31,218977.3097
2005-09-13 10:00:00,38.32,38.35,38.11,38.11,163391.5970035827,38.32,38.35,38.11,38.11,163391.597
2005-09-13 10:30:00,38.11,38.21,37.66,37.77,326891.75985235046,38.11,38.21,37.66,37.77,326891.7599
2005-09-13 11:00:00,37.77,38.08,37.75,37.96,197481.2723917056,37.77,38.08,37.75,37.96,197481.2724
2005-09-13 11:30:00,37.96,38.12,37.74,37.77,219411.57311909675,37.96,38.12,37.74,37.77,219411.5731
2005-09-13 12:00:00,37.76,37.76,37.72,37.74,99880.5775702964,37.76,37.76,37.72,37.74,99880.5776
2005-09-13 12:30:00,37.74,37.77,37.72,37.76,135707.30648138098,37.74,37.77,37.72,37.76,135707.3065
2005-09-13 13:00:00,37.75,38.0,37.75,37.86,120073.82477472589,37.75,38.0,37.75,37.86,120073.8248
2005-09-13 13:30:00,37.86,37.97,37.85,37.88,50591.68385625882,37.86,37.97,37.85,37.88,50591.6839
2005-09-13 14:00:00,37.88,38.23,37.81,38.13,138638.58430137878,37.88,38.23,37.81,38.13,138638.5843
2005-09-13 14:30:00,38.13,38.21,38.11,38.17,128324.82900879384,38.13,38.21,38.11,38.17,128324.829
2005-09-13 15:00:00,38.18,38.18,38.03,38.1,147106.72022581697,38.18,38.18,38.03,38.1,147106.7202
2005-09-13 15:30:00,38.13,38.18,37.97,38.09,273368.7981760938,38.13,38.18,37.97,38.09,273368.7982
2005-09-14 09:30:00,37.88,37.99,37.65,37.88,209314.949516882,37.88,37.99,37.65,37.88,209314.9495
2005-09-14 10:00:00,37.89,37.96,37.83,37.86,151666.48572359135,37.89,37.96,37.83,37.86,151666.4857
2005-09-14 10:30:00,37.86,37.88,37.76,37.79,108023.01595917925,37.86,37.88,37.76,37.79,108023.016
2005-09-14 11:00:00,37.79,38.1,37.77,38.1,76756.05254586907,37.79,38.1,37.77,38.1,76756.0525
2005-09-14 11:30:00,38.1,38.27,38.06,38.12,130170.44837694062,38.1,38.27,38.06,38.12,130170.4484
2005-09-14 12:00:00,38.1,38.1,37.94,38.0,63728.1511236565,38.1,38.1,37.94,38.0,63728.1511
2005-09-14 12:30:00,37.99,38.0,37.78,37.79,81207.25219845837,37.99,38.0,37.78,37.79,81207.2522
2005-09-14 13:00:00,37.77,37.81,37.67,37.77,88698.2955162306,37.77,37.81,37.67,37.77,88698.2955
2005-09-14 13:30:00,37.76,37.77,37.49,37.51,112582.78145695364,37.76,37.77,37.49,37.51,112582.7815
2005-09-14 14:00:00,37.51,37.62,37.33,37.41,168602.7575724677,37.51,37.62,37.33,37.41,168602.7576
2005-09-14 14:30:00,37.41,37.47,37.37,37.46,132884.59450656825,37.41,37.47,37.37,37.46,132884.5945
2005-09-14 15:00:00,37.46,37.48,37.35,37.42,153620.67093692324,37.46,37.48,37.35,37.42,153620.6709
2005-09-14 15:30:00,37.43,37.6,37.42,37.48,314080.9901205081,37.43,37.6,37.42,37.48,314080.9901
2005-09-15 09:30:00,37.53,37.72,37.39,37.56,196178.4822494843,37.53,37.72,37.39,37.56,196178.4822
2005-09-15 10:00:00,37.56,37.56,37.3,37.35,210292.042123548,37.56,37.56,37.3,37.35,210292.0421
2005-09-15 10:30:00,37.36,37.53,37.23,37.47,136141.5698621214,37.36,37.53,37.23,37.47,136141.5699
2005-09-15 11:00:00,37.48,37.65,37.45,37.55,115405.49343176636,37.48,37.65,37.45,37.55,115405.4934
2005-09-15 11:30:00,37.57,37.63,37.38,37.38,66008.0338725437,37.57,37.63,37.38,37.38,66008.0339
2005-09-15 12:00:00,37.39,37.45,37.06,37.16,212246.22733687985,37.39,37.45,37.06,37.16,212246.2273
2005-09-15 12:30:00,37.16,37.49,37.15,37.42,136141.5698621214,37.16,37.49,37.15,37.42,136141.5699
2005-09-15 13:00:00,37.42,37.56,37.4,37.48,85658.45185104766,37.42,37.56,37.4,37.48,85658.4519
2005-09-15 13:30:00,37.47,37.49,37.31,37.35,113777.0057539898,37.47,37.49,37.31,37.35,113777.0058
2005-09-15 14:00:00,37.34,37.43,37.32,37.41,63945.28281402671,37.34,37.43,37.32,37.41,63945.2828
2005-09-15 14:30:00,37.41,37.45,37.34,37.35,124199.32689175986,37.41,37.45,37.34,37.35,124199.3269
2005-09-15 15:00:00,37.35,37.4,37.3,37.36,130170.44837694062,37.35,37.4,37.3,37.36,130170.4484
2005-09-15 15:30:00,37.34,37.38,37.22,37.25,377809.1412441646,37.34,37.38,37.22,37.25,377809.1412
2005-09-16 09:30:00,36.83,37.75,36.79,37.57,2573553.3601129088,36.83,37.75,36.79,37.57,2573553.3601
2005-09-16 10:00:00,37.58,37.68,37.3,37.33,186841.8195635653,37.58,37.68,37.3,37.33,186841.8196
2005-09-16 10:30:00,37.31,37.54,37.3,37.42,78058.84268809033,37.31,37.54,37.3,37.42,78058.8427
2005-09-16 11:00:00,37.42,37.53,37.32,37.53,212680.49071762024,37.42,37.53,37.32,37.53,212680.4907
2005-09-16 11:30:00,37.53,37.65,37.49,37.61,81315.81804364348,37.53,37.65,37.49,37.61,81315.818
2005-09-16 12:00:00,37.59,37.67,37.46,37.67,76538.92085549886,37.59,37.67,37.46,37.67,76538.9209
2005-09-16 12:30:00,37.66,37.77,37.64,37.72,97600.69482140918,37.66,37.77,37.64,37.72,97600.6948
2005-09-16 13:00:00,37.72,37.78,37.69,37.76,144935.40332211487,37.72,37.78,37.69,37.76,144935.4033
2005-09-16 13:30:00,37.76,37.81,37.73,37.8,145261.1008576702,37.76,37.81,37.73,37.8,145261.1009
2005-09-16 14:00:00,37.81,37.85,37.72,37.81,111171.42546954728,37.81,37.85,37.72,37.81,111171.4255
2005-09-16 14:30:00,37.81,37.91,37.77,37.89,91846.70502659865,37.81,37.91,37.77,37.89,91846.705
2005-09-16 15:00:00,37.89,38.06,37.87,38.04,189013.1364672674,37.89,38.06,37.87,38.04,189013.1365
2005-09-16 15:30:00,38.04,38.08,37.93,37.99,398545.2176745196,38.04,38.08,37.93,37.99,398545.2177
2005-09-19 09:30:00,37.98,37.99,37.64,37.72,211703.3981109543,37.98,37.99,37.64,37.72,211703.3981
2005-09-19 10:00:00,37.72,37.76,37.41,37.52,169905.54771468896,37.72,37.76,37.41,37.52,169905.5477
2005-09-19 10:30:00,37.53,37.53,37.39,37.4,115514.05927695148,37.53,37.53,37.39,37.4,115514.0593
2005-09-19 11:00:00,37.4,37.42,37.29,37.29,115079.79589621106,37.4,37.42,37.29,37.29,115079.7959
2005-09-19 11:30:00,37.31,37.36,37.13,37.21,123330.80013027902,37.31,37.36,37.13,37.21,123330.8001
2005-09-19 12:00:00,37.21,37.31,37.18,37.21,58625.55639995658,37.21,37.31,37.18,37.21,58625.5564
2005-09-19 12:30:00,37.21,37.36,37.21,37.36,76213.22331994354,37.21,37.36,37.21,37.36,76213.2233
2005-09-19 13:00:00,37.36,37.39,37.2,37.25,84681.35924438172,37.36,37.39,37.2,37.25,84681.3592
2005-09-19 13:30:00,37.25,37.25,36.95,36.99,188687.4389317121,37.25,37.25,36.95,36.99,188687.4389
2005-09-19 14:00:00,37.0,37.19,36.98,37.01,237976.33264574964,37.0,37.19,36.98,37.01,237976.3326
2005-09-19 14:30:00,37.0,37.08,36.85,37.05,255346.8678753664,37.0,37.08,36.85,37.05,255346.8679
2005-09-19 15:00:00,37.05,37.15,36.98,36.99,178047.98610357183,37.05,37.15,36.98,36.99,178047.9861
2005-09-19 15:30:00,37.0,37.23,36.95,37.12,426229.5081967213,37.0,37.23,36.95,37.12,426229.5082
2005-09-20 09:30:00,37.22,37.73,37.13,37.69,198458.36499837151,37.22,37.73,37.13,37.69,198458.365
2005-09-20 10:00:00,37.71,38.45,37.65,38.34,409618.9338834003,37.71,38.45,37.65,38.34,409618.9339
2005-09-20 10:30:00,38.34,38.36,38.07,38.29,273368.7981760938,38.34,38.36,38.07,38.29,273368.7982
2005-09-20 11:00:00,38.31,38.45,38.28,38.28,176310.93258061016,38.31,38.45,38.28,38.28,176310.9326
2005-09-20 11:30:00,38.28,38.29,38.12,38.13,89783.95396808164,38.28,38.29,38.12,38.13,89783.954
2005-09-20 12:00:00,38.14,38.17,38.04,38.11,101291.93355770277,38.14,38.17,38.04,38.11,101291.9336
2005-09-20 12:30:00,38.09,38.17,38.07,38.14,48963.19617848225,38.09,38.17,38.07,38.14,48963.1962
2005-09-20 13:00:00,38.14,38.15,38.05,38.08,93366.6268591901,38.14,38.15,38.05,38.08,93366.6269
2005-09-20 13:30:00,38.09,38.12,38.0,38.0,59602.64900662252,38.09,38.12,38.0,38.0,59602.649
2005-09-20 14:00:00,38.0,38.13,37.81,37.82,345782.21691455867,38.0,38.13,37.81,37.82,345782.2169
2005-09-20 14:30:00,37.83,37.95,37.17,37.27,421886.8743893171,37.83,37.95,37.17,37.27,421886.8744
2005-09-20 15:00:00,37.24,37.98,36.97,37.19,517859.08153294976,37.24,37.98,36.97,37.19,517859.0815
2005-09-20 15:30:00,37.19,37.24,37.07,37.07,398870.9152100749,37.19,37.24,37.07,37.07,398870.9152
2005-09-21 09:30:00,37.42,37.45,36.78,36.88,491911.8445337097,37.42,37.45,36.78,36.88,491911.8445
2005-09-21 10:00:00,36.88,36.9,36.5,36.62,408858.9729671046,36.88,36.9,36.5,36.62,408858.973
2005-09-21 10:30:00,36.62,36.63,36.38,36.54,601346.2164802953,36.62,36.63,36.38,36.54,601346.2165
2005-09-21 11:00:00,36.53,36.55,36.27,36.41,265877.7548583216,36.53,36.55,36.27,36.41,265877.7549
2005-09-21 11:30:00,36.38,36.48,36.16,36.31,539029.4213440452,36.38,36.48,36.16,36.31,539029.4213
2005-09-21 12:00:00,36.31,36.41,36.26,36.34,265877.7548583216,36.31,36.41,36.26,36.34,265877.7549
2005-09-21 12:30:00,36.33,36.39,36.25,36.32,179676.47378134838,36.33,36.39,36.25,36.32,179676.4738
2005-09-21 13:00:00,36.31,36.37,36.22,36.3,125284.98534361093,36.31,36.37,36.22,36.3,125284.9853
2005-09-21 13:30:00,36.3,36.38,36.2,36.35,230593.85517316253,36.3,36.38,36.2,36.35,230593.8552
2005-09-21 14:00:00,36.33,36.35,36.25,36.31,118988.16632287482,36.33,36.35,36.25,36.31,118988.1663
2005-09-21 14:30:00,36.3,36.48,36.26,36.41,184019.10758875252,36.3,36.48,36.26,36.41,184019.1076
2005-09-21 15:00:00,36.43,36.51,36.35,36.43,274020.1932472044,36.43,36.51,36.35,36.43,274020.1932
2005-09-21 15:30:00,36.42,36.48,36.25,36.31,475409.8360655738,36.42,36.48,36.25,36.31,475409.8361
2005-09-22 09:30:00,36.38,36.38,36.05,36.33,325371.838019759,36.38,36.38,36.05,36.33,325371.838
2005-09-22 10:00:00,36.33,36.44,36.15,36.21,477038.3237433504,36.33,36.44,36.15,36.21,477038.3237
2005-09-22 10:30:00,36.2,36.25,35.94,35.94,315709.4777982847,36.2,36.25,35.94,35.94,315709.4778
2005-09-22 11:00:00,35.93,36.02,35.91,35.92,252849.853436109,35.93,36.02,35.91,35.92,252849.8534
2005-09-22 11:30:00,35.92,35.93,35.69,35.88,379437.6289219412,35.92,35.93,35.69,35.88,379437.6289
2005-09-22 12:00:00,35.88,35.89,35.63,35.77,230376.72348279232,35.88,35.89,35.63,35.77,230376.7235
2005-09-22 12:30:00,35.78,36.08,35.74,35.91,289219.4115731191,35.78,36.08,35.74,35.91,289219.4116
2005-09-22 13:00:00,35.92,36.02,35.9,35.9,83812.83248290088,35.92,36.02,35.9,35.9,83812.8325
2005-09-22 13:30:00,35.89,36.13,35.86,35.93,151883.61741396156,35.89,36.13,35.86,35.93,151883.6174
2005-09-22 14:00:00,35.93,36.02,35.86,35.92,106937.3575073282,35.93,36.02,35.86,35.92,106937.3575
2005-09-22 14:30:00,35.92,35.99,35.83,35.91,96406.47052437304,35.92,35.99,35.83,35.91,96406.4705
2005-09-22 15:00:00,35.91,35.92,35.74,35.9,187058.95125393552,35.91,35.92,35.74,35.9,187058.9513
2005-09-22 15:30:00,35.88,35.97,35.84,35.84,486700.6839648247,35.88,35.97,35.84,35.84,486700.684
2005-09-23 09:30:00,35.89,35.92,35.33,35.36,416241.45043969166,35.89,35.92,35.33,35.36,416241.4504
2005-09-23 10:00:00,35.35,35.61,35.34,35.57,396265.3349256324,35.35,35.61,35.34,35.57,396265.3349
2005-09-23 10:30:00,35.57,35.73,35.5,35.73,158723.26566062318,35.57,35.73,35.5,35.73,158723.2657
2005-09-23 11:00:00,35.73,35.79,35.49,35.52,263163.608728694,35.73,35.79,35.49,35.52,263163.6087
2005-09-23 11:30:00,35.51,35.6,35.51,35.55,143958.31071544893,35.51,35.6,35.51,35.55,143958.3107
2005-09-23 12:00:00,35.55,35.55,35.41,35.49,194875.69210726305,35.55,35.55,35.41,35.49,194875.6921
2005-09-23 12:30:00,35.48,35.51,35.46,35.5,90001.08565845185,35.48,35.51,35.46,35.5,90001.0857
2005-09-23 13:00:00,35.5,35.57,35.49,35.55,67202.25816957986,35.5,35.57,35.49,35.55,67202.2582
2005-09-23 13:30:00,35.56,35.77,35.55,35.77,191727.28259689503,35.56,35.77,35.55,35.77,191727.2826
2005-09-23 14:00:00,35.77,35.9,35.66,35.81,178590.81532949736,35.77,35.9,35.66,35.81,178590.8153
2005-09-23 14:30:00,35.82,35.85,35.78,35.82,113559.8740636196,35.82,35.85,35.78,35.82,113559.8741
2005-09-23 15:00:00,35.82,35.83,35.69,35.73,184996.20019541853,35.82,35.83,35.69,35.73,184996.2002
2005-09-23 15:30:00,35.73,35.76,35.5,35.52,375094.99511453696,35.73,35.76,35.5,35.52,375094.9951
2005-09-26 09:30:00,35.74,35.74,35.09,35.28,480512.4307892737,35.74,35.74,35.09,35.28,480512.4308
2005-09-26 10:00:00,35.28,35.53,35.26,35.49,317880.7947019868,35.28,35.53,35.26,35.49,317880.7947
2005-09-26 10:30:00,35.5,35.51,35.37,35.46,174682.44490283358,35.5,35.51,35.37,35.46,174682.4449
2005-09-26 11:00:00,35.48,35.49,35.31,35.31,185647.5952665292,35.48,35.49,35.31,35.31,185647.5953
2005-09-26 11:30:00,35.31,35.32,35.09,35.09,170774.0744761698,35.31,35.32,35.09,35.09,170774.0745
2005-09-26 12:00:00,35.1,35.14,35.01,35.06,171859.73292802085,35.1,35.14,35.01,35.06,171859.7329
2005-09-26 12:30:00,35.06,35.14,34.94,35.09,196612.7456302248,35.06,35.14,34.94,35.09,196612.7456
2005-09-26 13:00:00,35.1,35.16,34.97,35.08,124850.72196287048,35.1,35.16,34.97,35.08,124850.722
2005-09-26 13:30:00,35.07,35.09,34.96,35.03,131581.804364347,35.07,35.09,34.96,35.03,131581.8044
2005-09-26 14:00:00,35.03,35.28,34.91,34.95,534469.6558462707,35.03,35.28,34.91,34.95,534469.6558
2005-09-26 14:30:00,34.95,34.98,34.85,34.96,327543.1549234611,34.95,34.98,34.85,34.96,327543.1549
2005-09-26 15:00:00,34.97,35.24,34.97,35.17,372272.2831397243,34.97,35.24,34.97,35.17,372272.2831
2005-09-26 15:30:00,35.19,35.46,35.19,35.43,348062.0996634459,35.19,35.46,35.19,35.43,348062.0997
2005-09-27 09:30:00,35.91,36.19,35.53,35.77,577136.033004017,35.91,36.19,35.53,35.77,577136.033
2005-09-27 10:00:00,35.77,35.78,35.31,35.45,263597.8721094344,35.77,35.78,35.31,35.45,263597.8721
2005-09-27 10:30:00,35.44,35.54,35.34,35.36,123873.62935620456,35.44,35.54,35.34,35.36,123873.6294
2005-09-27 11:00:00,35.36,35.36,35.09,35.1,161980.24101617633,35.36,35.36,35.09,35.1,161980.241
2005-09-27 11:30:00,35.1,35.19,35.03,35.17,206275.10585169907,35.1,35.19,35.03,35.17,206275.1059
2005-09-27 12:00:00,35.17,35.2,35.08,35.11,99120.61665400064,35.17,35.2,35.08,35.11,99120.6167
2005-09-27 12:30:00,35.11,35.14,35.07,35.08,72087.72120290957,35.11,35.14,35.07,35.08,72087.7212
2005-09-27 13:00:00,35.08,35.09,34.85,35.0,190207.3607643036,35.08,35.09,34.85,35.0,190207.3608
2005-09-27 13:30:00,35.0,35.08,34.93,35.04,133318.85788730867,35.0,35.08,34.93,35.04,133318.8579
2005-09-27 14:00:00,35.05,35.15,35.04,35.11,240799.0446205624,35.05,35.15,35.04,35.11,240799.0446
2005-09-27 14:30:00,35.1,35.37,35.05,35.31,310389.75138421456,35.1,35.37,35.05,35.31,310389.7514
2005-09-27 15:00:00,35.31,35.44,35.24,35.3,356204.53805232875,35.31,35.44,35.24,35.3,356204.5381
2005-09-27 15:30:00,35.3,35.3,34.95,35.05,739659.1032461188,35.3,35.3,34.95,35.05,739659.1032
2005-09-28 09:30:00,34.73,35.47,34.64,35.29,389968.5159048963,34.73,35.47,34.64,35.29,389968.5159
2005-09-28 10:00:00,35.29,35.58,35.23,35.58,391271.3060471176,35.29,35.58,35.23,35.58,391271.306
2005-09-28 10:30:00,35.58,35.82,35.58,35.63,422538.26946042775,35.58,35.82,35.58,35.63,422538.2695
2005-09-28 11:00:00,35.63,35.78,35.57,35.66,274780.1541635002,35.63,35.78,35.57,35.66,274780.1542
2005-09-28 11:30:00,35.66,35.66,35.37,35.5,307132.7760286614,35.66,35.66,35.37,35.5,307132.776
2005-09-28 12:00:00,35.5,35.54,35.4,35.5,164911.51883617413,35.5,35.54,35.4,35.5,164911.5188
2005-09-28 12:30:00,35.49,35.59,35.43,35.48,155357.72445988492,35.49,35.59,35.43,35.48,155357.7245
2005-09-28 13:00:00,35.48,35.55,35.43,35.5,158614.69981543807,35.48,35.55,35.43,35.5,158614.6998
2005-09-28 13:30:00,35.5,35.66,35.35,35.65,148083.81283248292,35.5,35.66,35.35,35.65,148083.8128
2005-09-28 14:00:00,35.66,35.88,35.61,35.87,143306.9156443383,35.66,35.88,35.61,35.87,143306.9156
2005-09-28 14:30:00,35.87,35.88,35.62,35.67,220714.363261318,35.87,35.88,35.62,35.67,220714.3633
2005-09-28 15:00:00,35.66,35.66,35.38,35.38,218325.9146672457,35.66,35.66,35.38,35.38,218325.9147
2005-09-28 15:30:00,35.38,35.42,35.14,35.14,471175.7681033547,35.38,35.42,35.14,35.14,471175.7681
2005-09-29 09:30:00,35.23,35.55,35.06,35.13,419498.4257952448,35.23,35.55,35.06,35.13,419498.4258
2005-09-29 10:00:00,35.12,35.41,35.02,35.32,279231.35381608945,35.12,35.41,35.02,35.32,279231.3538
2005-09-29 10:30:00,35.32,35.33,34.82,34.87,189664.53153837804,35.32,35.33,34.82,34.87,189664.5315
2005-09-29 11:00:00,34.9,35.01,34.86,35.0,262295.08196721313,34.9,35.01,34.86,35.0,262295.082
2005-09-29 11:30:00,35.0,35.09,34.88,35.08,204863.7498642927,35.0,35.09,34.88,35.08,204863.7499
2005-09-29 12:00:00,35.08,35.33,35.08,35.19,279991.3147323852,35.08,35.33,35.08,35.19,279991.3147
2005-09-29 12:30:00,35.18,35.39,35.08,35.33,224079.90446205623,35.18,35.39,35.08,35.33,224079.9045
2005-09-29 13:00:00,35.35,35.65,35.29,35.56,196069.9164042992,35.35,35.65,35.29,35.56,196069.9164
2005-09-29 13:30:00,35.56,35.66,35.53,35.65,108891.54272066009,35.56,35.66,35.53,35.65,108891.5427
2005-09-29 14:00:00,35.65,35.78,35.59,35.62,129193.35577027468,35.65,35.78,35.59,35.62,129193.3558
2005-09-29 14:30:00,35.62,35.67,35.43,35.55,165345.78221691455,35.62,35.67,35.43,35.55,165345.7822
2005-09-29 15:00:00,35.55,35.73,35.54,35.59,283248.2900879384,35.55,35.73,35.54,35.59,283248.2901
2005-09-29 15:30:00,35.59,35.62,35.36,35.56,380414.72152860713,35.59,35.62,35.36,35.56,380414.7215
2005-09-30 09:30:00,35.43,35.89,35.43,35.78,250787.10237759203,35.43,35.89,35.43,35.78,250787.1024
2005-09-30 10:00:00,35.78,35.8,35.55,35.75,215720.3343828032,35.78,35.8,35.55,35.75,215720.3344
2005-09-30 10:30:00,35.72,36.01,35.7,35.97,153946.36847247856,35.72,36.01,35.7,35.97,153946.3685
2005-09-30 11:00:00,35.97,36.06,35.92,35.99,142764.08641841277,35.97,36.06,35.92,35.99,142764.0864
2005-09-30 11:30:00,35.99,36.09,35.92,35.97,314623.8193464336,35.99,36.09,35.92,35.97,314623.8193
2005-09-30 12:00:00,35.96,36.2,35.96,36.17,274454.45662794483,35.96,36.2,35.96,36.17,274454.4566
2005-09-30 12:30:00,36.18,36.48,36.17,36.47,325914.66724568454,36.18,36.48,36.17,36.47,325914.6672
2005-09-30 13:00:00,36.46,36.46,36.11,36.22,181630.65899468027,36.46,36.46,36.11,36.22,181630.659
2005-09-30 13:30:00,36.21,36.37,36.14,36.18,261100.85767017692,36.21,36.37,36.14,36.18,261100.8577
2005-09-30 14:00:00,36.18,36.34,36.15,36.28,172945.3913798719,36.18,36.34,36.15,36.28,172945.3914
2005-09-30 14:30:00,36.28,36.4,36.25,36.27,144501.13994137445,36.28,36.4,36.25,36.27,144501.1399
2005-09-30 15:00:00,36.27,36.38,36.14,36.32,194767.126262078,36.27,36.38,36.14,36.32,194767.1263
2005-09-30 15:30:00,36.31,36.36,36.13,36.36,415264.35783302574,36.31,36.36,36.13,36.36,415264.3578
2005-10-03 09:30:00,36.48,36.72,36.3,36.43,367278.2542612095,36.48,36.72,36.3,36.43,367278.2543
2005-10-03 10:00:00,36.42,36.49,35.97,36.22,259472.3699924004,36.42,36.49,35.97,36.22,259472.37
2005-10-03 10:30:00,36.22,36.25,35.92,36.02,159917.48995765933,36.22,36.25,35.92,36.02,159917.49
2005-10-03 11:00:00,36.02,36.17,35.97,36.02,144066.87656063403,36.02,36.17,35.97,36.02,144066.8766
2005-10-03 11:30:00,36.02,36.07,36.0,36.06,146021.06177396592,36.02,36.07,36.0,36.06,146021.0618
2005-10-03 12:00:00,36.06,36.11,35.87,35.99,182390.619910976,36.06,36.11,35.87,35.99,182390.6199
2005-10-03 12:30:00,36.01,36.02,35.84,35.94,140701.33535989578,36.01,36.02,35.84,35.94,140701.3354
2005-10-03 13:00:00,35.94,36.03,35.85,35.98,136250.13570730647,35.94,36.03,35.85,35.98,136250.1357
2005-10-03 13:30:00,35.98,36.07,35.93,36.0,169145.58679839323,35.98,36.07,35.93,36.0,169145.5868
2005-10-03 14:00:00,36.0,36.11,35.91,36.06,210509.1738139181,36.0,36.11,35.91,36.06,210509.1738
2005-10-03 14:30:00,36.09,36.53,36.08,36.46,312343.93659754645,36.09,36.53,36.08,36.46,312343.9366
2005-10-03 15:00:00,36.47,36.7,36.42,36.55,454348.0620996635,36.47,36.7,36.42,36.55,454348.0621
2005-10-03 15:30:00,36.56,36.84,36.48,36.74,954402.345022256,36.56,36.84,36.48,36.74,954402.345
2005-10-04 09:30:00,36.75,36.84,36.63,36.76,245901.6393442623,36.75,36.84,36.63,36.76,245901.6393
2005-10-04 10:00:00,36.76,37.02,36.68,36.99,365106.93735750736,36.76,37.02,36.68,36.99,365106.9374
2005-10-04 10:30:00,36.98,37.16,36.89,37.15,221800.02171316903,36.98,37.16,36.89,37.15,221800.0217
2005-10-04 11:00:00,37.15,37.17,36.98,37.05,194875.69210726305,37.15,37.17,36.98,37.05,194875.6921
2005-10-04 11:30:00,37.06,37.2,37.05,37.12,198675.49668874167,37.06,37.2,37.05,37.12,198675.4967
2005-10-04 12:00:00,37.11,37.44,37.08,37.43,258495.2773857345,37.11,37.44,37.08,37.43,258495.2774
2005-10-04 12:30:00,37.43,37.52,37.32,37.33,362827.0546086201,37.43,37.52,37.32,37.33,362827.0546
2005-10-04 13:00:00,37.32,37.51,37.19,37.21,228639.66995983064,37.32,37.51,37.19,37.21,228639.67
2005-10-04 13:30:00,37.21,37.43,37.14,37.17,382151.7750515688,37.21,37.43,37.14,37.17,382151.7751
2005-10-04 14:00:00,37.17,37.4,37.02,37.08,269026.16436868964,37.17,37.4,37.02,37.08,269026.1644
2005-10-04 14:30:00,37.08,37.16,36.98,37.0,338074.04190641624,37.08,37.16,36.98,37.0,338074.0419
2005-10-04 15:00:00,37.03,37.06,36.82,36.92,349473.45565085224,37.03,37.06,36.82,36.92,349473.4557
2005-10-04 15:30:00,36.91,37.09,36.86,37.08,523178.8079470199,36.91,37.09,36.86,37.08,523178.8079
2005-10-05 09:30:00,37.18,37.25,36.75,36.85,397242.4275322984,37.18,37.25,36.75,36.85,397242.4275
2005-10-05 10:00:00,36.85,36.87,36.23,36.3,437520.3560959722,36.85,36.87,36.23,36.3,437520.3561
2005-10-05 10:30:00,36.3,36.46,36.17,36.37,223319.9435457605,36.3,36.46,36.17,36.37,223319.9435
2005-10-05 11:00:00,36.37,36.61,36.26,36.35,144718.27163174466,36.37,36.61,36.26,36.35,144718.2716
2005-10-05 11:30:00,36.32,36.39,36.21,36.29,124633.59027250028,36.32,36.39,36.21,36.29,124633.5903
2005-10-05 12:00:00,36.26,36.48,36.2,36.48,119096.73216805993,36.26,36.48,36.2,36.48,119096.7322
2005-10-05 12:30:00,36.48,36.66,36.46,36.54,95646.50960807732,36.48,36.66,36.46,36.54,95646.5096
2005-10-05 13:00:00,36.56,36.75,36.5,36.54,138964.2818369341,36.56,36.75,36.5,36.54,138964.2818
2005-10-05 13:30:00,36.51,36.51,36.35,36.36,60579.74161328846,36.51,36.51,36.35,36.36,60579.7416
2005-10-05 14:00:00,36.36,36.57,36.33,36.45,71327.76028661383,36.36,36.57,36.33,36.45,71327.7603
2005-10-05 14:30:00,36.42,36.42,36.1,36.11,136250.13570730647,36.42,36.42,36.1,36.11,136250.1357
2005-10-05 15:00:00,36.11,36.24,35.92,35.97,472912.8216263164,36.11,36.24,35.92,35.97,472912.8216
2005-10-05 15:30:00,35.97,36.0,35.78,35.79,538595.1579633048,35.97,36.0,35.78,35.79,538595.158
2005-10-06 09:30:00,35.59,35.64,35.13,35.63,353056.1285419608,35.59,35.64,35.13,35.63,353056.1285
2005-10-06 10:00:00,35.62,35.82,35.33,35.36,301813.04961459123,35.62,35.82,35.33,35.36,301813.0496
2005-10-06 10:30:00,35.36,35.62,35.34,35.44,175116.708283574,35.36,35.62,35.34,35.44,175116.7083
2005-10-06 11:00:00,35.44,35.61,35.33,35.35,266854.84746498754,35.44,35.61,35.33,35.35,266854.8475
2005-10-06 11:30:00,35.34,35.39,35.14,35.22,249810.0097709261,35.34,35.39,35.14,35.22,249810.0098
2005-10-06 12:00:00,35.24,35.24,34.96,34.96,325154.7063293888,35.24,35.24,34.96,34.96,325154.7063
2005-10-06 12:30:00,34.96,34.98,34.65,34.72,423189.6645315384,34.96,34.98,34.65,34.72,423189.6645
2005-10-06 13:00:00,34.73,34.85,34.54,34.58,345890.7827597438,34.73,34.85,34.54,34.58,345890.7828
2005-10-06 13:30:00,34.58,34.69,34.39,34.41,403864.94408858975,34.58,34.69,34.39,34.41,403864.9441
2005-10-06 14:00:00,34.4,34.6,34.2,34.53,496580.1758766693,34.4,34.6,34.2,34.53,496580.1759
2005-10-06 14:30:00,34.52,34.59,34.38,34.38,286179.5679079362,34.52,34.59,34.38,34.38,286179.5679
2005-10-06 15:00:00,34.38,34.86,34.31,34.32,498968.6244707416,34.38,34.86,34.31,34.32,498968.6245
2005-10-06 15:30:00,34.32,34.45,34.08,34.29,1238302.030181305,34.32,34.45,34.08,34.29,1238302.0302
2005-10-07 09:30:00,34.59,34.82,34.36,34.4,331234.39365975466,34.59,34.82,34.36,34.4,331234.3937
2005-10-07 10:00:00,34.42,34.74,34.3,34.59,352187.6017804799,34.42,34.74,34.3,34.59,352187.6018
2005-10-07 10:30:00,34.59,34.59,34.1,34.27,262946.47703832376,34.59,34.59,34.1,34.27,262946.477
2005-10-07 11:00:00,34.26,34.49,34.18,34.38,208880.6861361416,34.26,34.49,34.18,34.38,208880.6861
2005-10-07 11:30:00,34.38,34.72,34.36,34.68,198349.7991531864,34.38,34.72,34.36,34.68,198349.7992
2005-10-07 12:00:00,34.67,34.93,34.59,34.61,180002.1713169037,34.67,34.93,34.59,34.61,180002.1713
2005-10-07 12:30:00,34.61,34.61,34.48,34.5,114319.83497991532,34.61,34.61,34.48,34.5,114319.835
2005-10-07 13:00:00,34.51,34.61,34.45,34.61,106177.39659103246,34.51,34.61,34.45,34.61,106177.3966
2005-10-07 13:30:00,34.61,34.61,34.35,34.37,144826.83747692977,34.61,34.61,34.35,34.37,144826.8375
2005-10-07 14:00:00,34.36,34.45,34.34,34.39,129084.78992508956,34.36,34.45,34.34,34.39,129084.7899
2005-10-07 14:30:00,34.4,34.73,34.39,34.67,271197.48127239174,34.4,34.73,34.39,34.67,271197.4813
2005-10-07 15:00:00,34.67,34.77,34.61,34.73,188687.4389317121,34.67,34.77,34.61,34.73,188687.4389
2005-10-07 15:30:00,34.73,34.8,34.72,34.75,236564.9766583433,34.73,34.8,34.72,34.75,236564.9767
2005-10-10 09:30:00,34.85,35.18,34.55,34.61,228856.80165020085,34.85,35.18,34.55,34.61,228856.8017
2005-10-10 10:00:00,34.61,34.66,34.34,34.62,146346.75930952124,34.61,34.66,34.34,34.62,146346.7593
2005-10-10 10:30:00,34.65,35.08,34.57,34.95,158723.26566062318,34.65,35.08,34.57,34.95,158723.2657
2005-10-10 11:00:00,34.96,35.09,34.65,34.76,122353.70752361308,34.96,35.09,34.65,34.76,122353.7075
2005-10-10 11:30:00,34.75,34.87,34.59,34.86,87829.76875474976,34.75,34.87,34.59,34.86,87829.7688
2005-10-10 12:00:00,34.88,34.98,34.66,34.66,137552.92584952773,34.88,34.98,34.66,34.66,137552.9258
2005-10-10 12:30:00,34.66,34.71,34.52,34.63,233199.43545760505,34.66,34.71,34.52,34.63,233199.4355
2005-10-10 13:00:00,34.63,34.81,34.61,34.76,279774.183042015,34.63,34.81,34.61,34.76,279774.183
2005-10-10 13:30:00,34.76,34.81,34.5,34.66,312561.06828791666,34.76,34.81,34.5,34.66,312561.0683
2005-10-10 14:00:00,34.66,34.68,34.46,34.53,176962.3276517208,34.66,34.68,34.46,34.53,176962.3277
2005-10-10 14:30:00,34.53,34.54,34.27,34.32,157311.9096732168,34.53,34.54,34.27,34.32,157311.9097
2005-10-10 15:00:00,34.31,34.53,34.3,34.46,156551.94875692108,34.31,34.53,34.3,34.46,156551.9488
2005-10-10 15:30:00,34.45,34.64,34.44,34.61,321354.90174791013,34.45,34.64,34.44,34.61,321354.9017
2005-10-11 09:30:00,34.62,34.86,34.21,34.26,280751.2756486809,34.62,34.86,34.21,34.26,280751.2756
2005-10-11 10:00:00,34.25,34.43,34.1,34.22,304092.93236347847,34.25,34.43,34.1,34.22,304092.9324
2005-10-11 10:30:00,34.22,34.22,33.93,34.11,200955.37943762893,34.22,34.22,33.93,34.11,200955.3794
2005-10-11 11:00:00,34.1,34.22,34.02,34.07,110520.03039843666,34.1,34.22,34.02,34.07,110520.0304
2005-10-11 11:30:00,34.07,34.08,33.66,33.8,259363.8041472153,34.07,34.08,33.66,33.8,259363.8041
2005-10-11 12:00:00,33.8,33.8,33.34,33.38,289545.1091086744,33.8,33.8,33.34,33.38,289545.1091
2005-10-11 12:30:00,33.36,33.75,33.33,33.72,347410.70459233527,33.36,33.75,33.33,33.72,347410.7046
2005-10-11 13:00:00,33.73,33.91,33.67,33.86,206926.5009228097,33.73,33.91,33.67,33.86,206926.5009
2005-10-11 13:30:00,33.86,33.86,33.48,33.54,190098.7949191185,33.86,33.86,33.48,33.54,190098.7949
2005-10-11 14:00:00,33.54,33.72,33.39,33.7,345999.3486049289,33.54,33.72,33.39,33.7,345999.3486
2005-10-11 14:30:00,33.7,33.74,33.53,33.58,155683.42199544024,33.7,33.74,33.53,33.58,155683.422
2005-10-11 15:00:00,33.56,33.69,33.45,33.58,273477.3640212789,33.56,33.69,33.45,33.58,273477.364
2005-10-11 15:30:00,33.58,33.76,33.34,33.69,462381.9346433612,33.58,33.76,33.34,33.69,462381.9346
2005-10-12 09:30:00,33.49,33.94,33.4,33.8,316035.17533384,33.49,33.94,33.4,33.8,316035.1753
2005-10-12 10:00:00,33.82,33.82,32.86,33.07,387905.76484637934,33.82,33.82,32.86,33.07,387905.7648
2005-10-12 10:30:00,33.09,33.1,32.87,32.89,268917.5985235045,33.09,33.1,32.87,32.89,268917.5985
2005-10-12 11:00:00,32.9,33.07,32.85,32.98,260123.76506351103,32.9,33.07,32.85,32.98,260123.7651
2005-10-12 11:30:00,32.98,33.16,32.94,33.08,310606.8830745848,32.98,33.16,32.94,33.08,310606.8831
2005-10-12 12:00:00,33.06,33.24,32.99,33.24,195201.3896428184,33.06,33.24,32.99,33.24,195201.3896
2005-10-12 12:30:00,33.24,33.25,33.13,33.2,136033.0040169363,33.24,33.25,33.13,33.2,136033.004
2005-10-12 13:00:00,33.2,33.38,33.14,33.3,127130.60471175768,33.2,33.38,33.14,33.3,127130.6047
2005-10-12 13:30:00,33.32,33.34,33.21,33.21,105960.26490066224,33.32,33.34,33.21,33.21,105960.2649
2005-10-12 14:00:00,33.21,33.31,32.99,33.06,166648.5723591358,33.21,33.31,32.99,33.06,166648.5724
2005-10-12 14:30:00,33.06,33.22,33.02,33.13,278145.6953642384,33.06,33.22,33.02,33.13,278145.6954
2005-10-12 15:00:00,33.13,33.28,33.09,33.24,213006.18825317555,33.13,33.28,33.09,33.24,213006.1883
2005-10-12 15:30:00,33.23,33.34,33.1,33.11,447725.5455433721,33.23,33.34,33.1,33.11,447725.5455
2005-10-13 09:30:00,33.13,33.85,32.88,33.83,497882.9660188905,33.13,33.85,32.88,33.83,497882.966
2005-10-13 10:00:00,33.83,34.27,33.58,34.16,550971.6643144067,33.83,34.27,33.58,34.16,550971.6643
2005-10-13 10:30:00,34.16,34.43,34.04,34.08,458907.8275974378,34.16,34.43,34.04,34.08,458907.8276
2005-10-13 11:00:00,34.09,34.11,33.64,33.81,304201.49820866354,34.09,34.11,33.64,33.81,304201.4982
2005-10-13 11:30:00,33.81,33.9,33.39,33.44,203452.3938768864,33.81,33.9,33.39,33.44,203452.3939
2005-10-13 12:00:00,33.45,33.66,33.4,33.44,180545.0005428292,33.45,33.66,33.4,33.44,180545.0005
2005-10-13 12:30:00,33.45,33.95,33.42,33.94,192812.94104874608,33.45,33.95,33.42,33.94,192812.941
2005-10-13 13:00:00,33.93,33.99,33.86,33.91,75996.09162957333,33.93,33.99,33.86,33.91,75996.0916
2005-10-13 13:30:00,33.91,34.26,33.83,34.25,166105.7431332103,33.91,34.26,33.83,34.25,166105.7431
2005-10-13 14:00:00,34.26,34.26,34.12,34.16,283356.85593312344,34.26,34.26,34.12,34.16,283356.8559
2005-10-13 14:30:00,34.17,34.36,34.01,34.07,493431.7663663012,34.17,34.36,34.01,34.07,493431.7664
2005-10-13 15:00:00,34.08,34.22,33.18,34.08,285636.7386820107,34.08,34.22,33.18,34.08,285636.7387
2005-10-13 15:30:00,34.08,34.22,34.06,34.14,699598.3063728152,34.08,34.22,34.06,34.14,699598.3064
2005-10-14 09:30:00,34.4,34.67,34.23,34.53,447399.8480078168,34.4,34.67,34.23,34.53,447399.848
2005-10-14 10:00:00,34.52,34.68,34.36,34.47,456953.642384106,34.52,34.68,34.36,34.47,456953.6424
2005-10-14 10:30:00,34.47,34.65,34.46,34.56,404950.6025404408,34.47,34.65,34.46,34.56,404950.6025
2005-10-14 11:00:00,34.58,34.8,34.54,34.67,233959.3963739008,34.58,34.8,34.54,34.67,233959.3964
2005-10-14 11:30:00,34.67,34.81,34.62,34.75,125393.55118879602,34.67,34.81,34.62,34.75,125393.5512
2005-10-14 12:00:00,34.76,34.94,34.73,34.85,128107.69731842364,34.76,34.94,34.73,34.85,128107.6973
2005-10-14 12:30:00,34.85,34.97,34.83,34.83,141135.5987406362,34.85,34.97,34.83,34.83,141135.5987
2005-10-14 13:00:00,34.82,34.93,34.56,34.81,156877.6462924764,34.82,34.93,34.56,34.81,156877.6463
2005-10-14 13:30:00,34.82,34.96,34.81,34.92,128976.22407990448,34.82,34.96,34.81,34.92,128976.2241
2005-10-14 14:00:00,34.92,34.92,34.73,34.77,89349.69058734123,34.92,34.92,34.73,34.77,89349.6906
2005-10-14 14:30:00,34.77,34.91,34.75,34.85,138204.32092063836,34.77,34.91,34.75,34.85,138204.3209
2005-10-14 15:00:00,34.86,35.0,34.78,34.91,207795.0276842905,34.86,35.0,34.78,34.91,207795.0277
2005-10-14 15:30:00,34.9,35.09,34.87,35.06,474541.30930409295,34.9,35.09,34.87,35.06,474541.3093
2005-10-17 09:30:00,35.3,36.03,35.24,35.9,601129.0847899251,35.3,36.03,35.24,35.9,601129.0848
2005-10-17 10:00:00,35.9,35.92,35.66,35.79,445662.7944848551,35.9,35.92,35.66,35.79,445662.7945
2005-10-17 10:30:00,35.82,35.82,35.51,35.61,331885.7887308653,35.82,35.82,35.51,35.61,331885.7887
2005-10-17 11:00:00,35.67,35.67,35.52,35.61,265443.49147758115,35.67,35.67,35.52,35.61,265443.4915
2005-10-17 11:30:00,35.6,35.63,35.51,35.55,188904.5706220823,35.6,35.63,35.51,35.55,188904.5706
2005-10-17 12:00:00,35.55,35.66,35.52,35.59,250461.40484203672,35.55,35.66,35.52,35.59,250461.4048
2005-10-17 12:30:00,35.57,35.57,35.23,35.37,222559.9826294648,35.57,35.57,35.23,35.37,222559.9826
2005-10-17 13:00:00,35.37,35.53,35.28,35.53,133427.42373249377,35.37,35.53,35.28,35.53,133427.4237
2005-10-17 13:30:00,35.54,35.56,35.44,35.48,107371.62088806862,35.54,35.56,35.44,35.48,107371.6209
2005-10-17 14:00:00,35.48,35.49,35.43,35.49,102594.723699924,35.48,35.49,35.43,35.49,102594.7237
2005-10-17 14:30:00,35.49,35.57,35.42,35.55,297470.4158071871,35.49,35.57,35.42,35.55,297470.4158
2005-10-17 15:00:00,35.55,35.66,35.51,35.56,251764.19498425795,35.55,35.66,35.51,35.56,251764.195
2005-10-17 15:30:00,35.55,35.6,35.46,35.58,441211.5948322658,35.55,35.6,35.46,35.58,441211.5948
2005-10-18 09:30:00,35.77,35.87,35.38,35.55,272174.57387905766,35.77,35.87,35.38,35.55,272174.5739
2005-10-18 10:00:00,35.56,35.7,35.54,35.57,128216.26316360872,35.56,35.7,35.54,35.57,128216.2632
2005-10-18 10:30:00,35.56,35.66,35.46,35.62,243947.4541309304,35.56,35.66,35.46,35.62,243947.4541
2005-10-18 11:00:00,35.62,35.67,35.49,35.6,110845.72793399198,35.62,35.67,35.49,35.6,110845.7279
2005-10-18 11:30:00,35.6,35.67,35.45,35.6,106068.83074584736,35.6,35.67,35.45,35.6,106068.8307
2005-10-18 12:00:00,35.6,35.65,35.45,35.55,55260.01519921833,35.6,35.65,35.45,35.55,55260.0152
2005-10-18 12:30:00,35.57,35.68,35.53,35.61,77624.57930734991,35.57,35.68,35.53,35.61,77624.5793
2005-10-18 13:00:00,35.62,35.76,35.51,35.62,113885.5715991749,35.62,35.76,35.51,35.62,113885.5716
2005-10-18 13:30:00,35.63,35.63,35.4,35.49,160568.88502876996,35.63,35.63,35.4,35.49,160568.885
2005-10-18 14:00:00,35.5,35.79,35.42,35.78,239387.688633156,35.5,35.79,35.42,35.78,239387.6886
2005-10-18 14:30:00,35.79,35.9,35.6,35.69,528389.968515905,35.79,35.9,35.6,35.69,528389.9685
2005-10-18 15:00:00,35.71,35.95,35.62,35.9,379763.3264574965,35.71,35.95,35.62,35.9,379763.3265
2005-10-18 15:30:00,35.9,35.96,35.46,35.6,459016.39344262297,35.9,35.96,35.46,35.6,459016.3934
2005-10-19 09:30:00,35.36,35.54,35.0,35.22,339702.52958419285,35.36,35.54,35.0,35.22,339702.5296
2005-10-19 10:00:00,35.24,35.33,35.08,35.22,319834.97991531866,35.24,35.33,35.08,35.22,319834.9799
2005-10-19 10:30:00,35.24,35.78,35.24,35.53,367278.2542612095,35.24,35.78,35.24,35.53,367278.2543
2005-10-19 11:00:00,35.51,35.6,35.23,35.46,221365.75833242864,35.51,35.6,35.23,35.46,221365.7583
2005-10-19 11:30:00,35.47,35.49,35.17,35.24,223537.0752361307,35.47,35.49,35.17,35.24,223537.0752
2005-10-19 12:00:00,35.24,35.39,35.23,35.39,248832.9171642601,35.24,35.39,35.23,35.39,248832.9172
2005-10-19 12:30:00,35.39,35.55,35.31,35.38,103463.25046140484,35.39,35.55,35.31,35.38,103463.2505
2005-10-19 13:00:00,35.39,35.47,35.27,35.43,139724.24275322983,35.39,35.47,35.27,35.43,139724.2428
2005-10-19 13:30:00,35.42,35.48,35.33,35.44,110845.72793399198,35.42,35.48,35.33,35.44,110845.7279
2005-10-19 14:00:00,35.45,35.78,35.32,35.77,195635.6530235588,35.45,35.78,35.32,35.77,195635.653
2005-10-19 14:30:00,35.8,35.98,35.72,35.9,264574.9647161003,35.8,35.98,35.72,35.9,264574.9647
2005-10-19 15:00:00,35.89,36.04,35.84,35.93,301921.6154597764,35.89,36.04,35.84,35.93,301921.6155
2005-10-19 15:30:00,35.92,36.17,35.83,36.13,526652.9149929433,35.92,36.17,35.83,36.13,526652.915
2005-10-20 09:30:00,36.21,36.24,35.57,35.71,278905.65628053417,36.21,36.24,35.57,35.71,278905.6563
2005-10-20 10:00:00,35.72,35.96,35.65,35.86,121919.44414287266,35.72,35.96,35.65,35.86,121919.4441
2005-10-20 10:30:00,35.86,35.99,35.71,35.82,207795.0276842905,35.86,35.99,35.71,35.82,207795.0277
2005-10-20 11:00:00,35.81,36.09,35.76,36.08,179893.6054717186,35.81,36.09,35.76,36.08,179893.6055
2005-10-20 11:30:00,36.06,36.16,35.97,36.06,298990.33763977856,36.06,36.16,35.97,36.06,298990.3376
2005-10-20 12:00:00,36.06,36.13,35.98,36.02,521658.8861144284,36.06,36.13,35.98,36.02,521658.8861
2005-10-20 12:30:00,36.02,36.09,35.78,36.06,277060.0369123873,36.02,36.09,35.78,36.06,277060.0369
2005-10-20 13:00:00,36.07,36.15,35.91,35.99,296276.1915101509,36.07,36.15,35.91,35.99,296276.1915
2005-10-20 13:30:00,35.97,36.04,35.92,35.99,120290.95646509608,35.97,36.04,35.92,35.99,120290.9565
2005-10-20 14:00:00,35.98,36.01,35.91,35.99,232548.0403864944,35.98,36.01,35.91,35.99,232548.0404
2005-10-20 14:30:00,35.98,36.1,35.96,36.04,117251.11279991316,35.98,36.1,35.96,36.04,117251.1128
2005-10-20 15:00:00,36.02,36.11,35.77,35.9,591683.856258821,36.02,36.11,35.77,35.9,591683.8563
2005-10-20 15:30:00,35.91,36.01,35.75,35.9,531972.6414070134,35.91,36.01,35.75,35.9,531972.6414
2005-10-21 09:30:00,36.29,36.34,35.84,35.92,1377157.746173054,36.29,36.34,35.84,35.92,1377157.7462
2005-10-21 10:00:00,35.92,36.11,35.86,36.06,249484.3122353708,35.92,36.11,35.86,36.06,249484.3122
2005-10-21 10:30:00,36.06,36.09,35.9,36.07,221148.62664205843,36.06,36.09,35.9,36.07,221148.6266
2005-10-21 11:00:00,36.07,36.28,35.98,36.08,173379.65476061232,36.07,36.28,35.98,36.08,173379.6548
2005-10-21 11:30:00,36.08,36.32,35.86,35.95,189990.22907393333,36.08,36.32,35.86,35.95,189990.2291
2005-10-21 12:00:00,35.98,36.17,35.85,36.07,162414.50439691675,35.98,36.17,35.85,36.07,162414.5044
2005-10-21 12:30:00,36.07,36.22,35.88,36.2,240799.0446205624,36.07,36.22,35.88,36.2,240799.0446
2005-10-21 13:00:00,36.19,36.2,36.01,36.14,122896.5367495386,36.19,36.2,36.01,36.14,122896.5367
2005-10-21 13:30:00,36.13,36.27,35.93,36.02,118119.639561394,36.13,36.27,35.93,36.02,118119.6396
2005-10-21 14:00:00,36.02,36.16,35.92,36.02,120182.39061991098,36.02,36.16,35.92,36.02,120182.3906
2005-10-21 14:30:00,36.01,36.08,35.91,35.96,182716.3174465313,36.01,36.08,35.91,35.96,182716.3174
2005-10-21 15:00:00,35.95,36.04,35.91,35.92,231462.38193464337,35.95,36.04,35.91,35.92,231462.3819
2005-10-21 15:30:00,35.92,36.03,35.83,35.97,616328.3031158398,35.92,36.03,35.83,35.97,616328.3031
2005-10-24 09:30:00,36.06,36.25,35.88,36.03,258169.5798501792,36.06,36.25,35.88,36.03,258169.5799
2005-10-24 10:00:00,36.04,36.12,35.89,35.96,161220.2800998806,36.04,36.12,35.89,35.96,161220.2801
2005-10-24 10:30:00,35.94,36.11,35.77,35.84,174573.87905764848,35.94,36.11,35.77,35.84,174573.8791
2005-10-24 11:00:00,35.85,36.34,35.84,36.28,194984.25795244816,35.85,36.34,35.84,36.28,194984.258
2005-10-24 11:30:00,36.26,36.38,36.15,36.36,146672.45684507655,36.26,36.38,36.15,36.36,146672.4568
2005-10-24 12:00:00,36.34,36.41,36.27,36.38,138964.2818369341,36.34,36.41,36.27,36.38,138964.2818
2005-10-24 12:30:00,36.4,36.48,36.2,36.24,151666.48572359135,36.4,36.48,36.2,36.24,151666.4857
2005-10-24 13:00:00,36.26,36.38,36.06,36.3,189773.0973835632,36.26,36.38,36.06,36.3,189773.0974
2005-10-24 13:30:00,36.3,36.34,36.2,36.32,108891.54272066009,36.3,36.34,36.2,36.32,108891.5427
2005-10-24 14:00:00,36.3,36.38,36.3,36.37,76321.78916512865,36.3,36.38,36.3,36.37,76321.7892
2005-10-24 14:30:00,36.37,36.39,36.18,36.37,118336.7712517642,36.37,36.39,36.18,36.37,118336.7713
2005-10-24 15:00:00,36.37,36.39,36.2,36.27,245467.3759635219,36.37,36.39,36.2,36.27,245467.376
2005-10-24 15:30:00,36.26,36.49,36.25,36.44,531538.378026273,36.26,36.49,36.25,36.44,531538.378
2005-10-25 09:30:00,36.64,36.8,36.39,36.57,306589.94680273585,36.64,36.8,36.39,36.57,306589.9468
2005-10-25 10:00:00,36.57,36.96,36.48,36.96,321789.1651286505,36.57,36.96,36.48,36.96,321789.1651
2005-10-25 10:30:00,36.95,36.98,36.7,36.77,224405.60199761155,36.95,36.98,36.7,36.77,224405.602
2005-10-25 11:00:00,36.78,36.83,36.36,36.68,190207.3607643036,36.78,36.83,36.36,36.68,190207.3608
2005-10-25 11:30:00,36.7,36.76,36.5,36.63,186081.8586472696,36.7,36.76,36.5,36.63,186081.8586
2005-10-25 12:00:00,36.67,36.84,36.6,36.7,131364.67267397678,36.67,36.84,36.6,36.7,131364.6727
2005-10-25 12:30:00,36.7,36.95,36.69,36.93,166648.5723591358,36.7,36.95,36.69,36.93,166648.5724
2005-10-25 13:00:00,36.92,36.94,36.85,36.9,85767.01769623277,36.92,36.94,36.85,36.9,85767.0177
2005-10-25 13:30:00,36.89,36.92,36.79,36.81,111171.42546954728,36.89,36.92,36.79,36.81,111171.4255
2005-10-25 14:00:00,36.81,36.86,36.59,36.79,121593.74660731734,36.81,36.86,36.59,36.79,121593.7466
2005-10-25 14:30:00,36.81,36.96,36.73,36.81,188253.17555097167,36.81,36.96,36.73,36.81,188253.1756
2005-10-25 15:00:00,36.82,36.9,36.73,36.75,233742.26468353052,36.82,36.9,36.73,36.75,233742.2647
2005-10-25 15:30:00,36.75,37.21,36.75,37.21,404082.07577896,36.75,37.21,36.75,37.21,404082.0758
2005-10-26 09:30:00,37.04,37.3,36.91,37.17,271631.74465313216,37.04,37.3,36.91,37.17,271631.7447
2005-10-26 10:00:00,37.16,37.4,36.98,37.2,354901.7479101075,37.16,37.4,36.98,37.2,354901.7479
2005-10-26 10:30:00,37.21,37.29,37.05,37.16,231028.11855390287,37.21,37.29,37.05,37.16,231028.1186
2005-10-26 11:00:00,37.18,37.3,37.07,37.15,132233.19943545762,37.18,37.3,37.07,37.15,132233.1994
2005-10-26 11:30:00,37.15,37.19,37.02,37.07,106068.83074584736,37.15,37.19,37.02,37.07,106068.8307
2005-10-26 12:00:00,37.08,37.17,37.02,37.12,87829.76875474976,37.08,37.17,37.02,37.12,87829.7688
2005-10-26 12:30:00,37.13,37.26,37.08,37.24,496037.3466507437,37.13,37.26,37.08,37.24,496037.3467
2005-10-26 13:00:00,37.23,37.31,37.17,37.24,162957.33362284227,37.23,37.31,37.17,37.24,162957.3336
2005-10-26 13:30:00,37.26,37.3,37.18,37.19,136250.13570730647,37.26,37.3,37.18,37.19,136250.1357
2005-10-26 14:00:00,37.18,37.3,37.17,37.25,181847.79068505048,37.18,37.3,37.17,37.25,181847.7907
2005-10-26 14:30:00,37.26,37.3,37.18,37.26,177070.8934969059,37.26,37.3,37.18,37.26,177070.8935
2005-10-26 15:00:00,37.27,37.3,37.02,37.05,390294.21344045165,37.27,37.3,37.02,37.05,390294.2134
2005-10-26 15:30:00,37.05,37.07,36.65,36.89,502876.99489740527,37.05,37.07,36.65,36.89,502876.9949
2005-10-27 09:30:00,35.75,36.31,35.71,35.96,885680.1650200847,35.75,36.31,35.71,35.96,885680.165
2005-10-27 10:00:00,35.95,36.12,35.58,36.0,462273.3687981761,35.95,36.12,35.58,36.0,462273.3688
2005-10-27 10:30:00,35.99,35.99,35.68,35.69,409184.6705026599,35.99,35.99,35.68,35.69,409184.6705
2005-10-27 11:00:00,35.69,35.82,35.6,35.82,335359.89577678865,35.69,35.82,35.6,35.82,335359.8958
2005-10-27 11:30:00,35.8,35.82,35.47,35.48,297470.4158071871,35.8,35.82,35.47,35.48,297470.4158
2005-10-27 12:00:00,35.48,35.67,35.47,35.58,232656.6062316796,35.48,35.67,35.47,35.58,232656.6062
2005-10-27 12:30:00,35.57,35.63,35.46,35.52,191510.1509065248,35.57,35.63,35.46,35.52,191510.1509
2005-10-27 13:00:00,35.55,35.6,35.27,35.27,260666.59428943656,35.55,35.6,35.27,35.27,260666.5943
2005-10-27 13:30:00,35.28,35.6,35.27,35.56,272825.9689501683,35.28,35.6,35.27,35.56,272825.969
2005-10-27 14:00:00,35.55,35.58,35.46,35.5,194224.2970361524,35.55,35.58,35.46,35.5,194224.297
2005-10-27 14:30:00,35.51,35.62,35.45,35.46,232439.4745413093,35.51,35.62,35.45,35.46,232439.4745
2005-10-27 15:00:00,35.46,35.48,35.32,35.37,346759.30952122464,35.46,35.48,35.32,35.37,346759.3095
2005-10-27 15:30:00,35.38,35.54,35.3,35.3,659754.6411898817,35.38,35.54,35.3,35.3,659754.6412
2005-10-28 09:30:00,35.36,35.63,35.23,35.33,775702.9638475736,35.36,35.63,35.23,35.33,775702.9638
2005-10-28 10:00:00,35.33,35.46,35.09,35.2,370643.7954619477,35.33,35.46,35.09,35.2,370643.7955
2005-10-28 10:30:00,35.19,35.29,35.02,35.16,212463.35902725003,35.19,35.29,35.02,35.16,212463.359
2005-10-28 11:00:00,35.15,35.49,35.09,35.48,187058.95125393552,35.15,35.49,35.09,35.48,187058.9513
2005-10-28 11:30:00,35.5,35.59,35.37,35.51,297144.71827163175,35.5,35.59,35.37,35.51,297144.7183
2005-10-28 12:00:00,35.5,35.58,35.42,35.53,228639.66995983064,35.5,35.58,35.42,35.53,228639.67
2005-10-28 12:30:00,35.51,35.63,35.44,35.57,108565.84518510476,35.51,35.63,35.44,35.57,108565.8452
2005-10-28 13:00:00,35.56,35.73,35.42,35.55,170231.24525024428,35.56,35.73,35.42,35.55,170231.2453
2005-10-28 13:30:00,35.55,35.64,35.41,35.58,142112.69134730214,35.55,35.64,35.41,35.58,142112.6913
2005-10-28 14:00:00,35.58,35.62,35.42,35.46,212571.9248724352,35.58,35.62,35.42,35.46,212571.9249
2005-10-28 14:30:00,35.46,35.51,35.36,35.43,142112.69134730214,35.46,35.51,35.36,35.43,142112.6913
2005-10-28 15:00:00,35.43,35.55,35.41,35.42,247855.8245575942,35.43,35.55,35.41,35.42,247855.8246
2005-10-28 15:30:00,35.42,35.63,35.05,35.45,708826.403213549,35.42,35.63,35.05,35.45,708826.4032
2005-10-31 09:30:00,35.86,36.94,35.86,36.91,825534.6867875367,35.86,36.94,35.86,36.91,825534.6868
2005-10-31 10:00:00,36.91,37.22,36.69,37.04,961567.6908044728,36.91,37.22,36.69,37.04,961567.6908
2005-10-31 10:30:00,37.04,37.3,37.02,37.07,699598.3063728152,37.04,37.3,37.02,37.07,699598.3064
2005-10-31 11:00:00,37.07,37.18,37.03,37.04,305178.5908153295,37.07,37.18,37.03,37.04,305178.5908
2005-10-31 11:30:00,37.04,37.12,36.81,36.96,287048.094669417,37.04,37.12,36.81,36.96,287048.0947
2005-10-31 12:00:00,36.96,37.2,36.94,37.17,374660.7317337965,36.96,37.2,36.94,37.17,374660.7317
2005-10-31 12:30:00,37.17,37.29,37.11,37.25,313646.7267397677,37.17,37.29,37.11,37.25,313646.7267
2005-10-31 13:00:00,37.23,37.3,37.12,37.14,199761.1551405928,37.23,37.3,37.12,37.14,199761.1551
2005-10-31 13:30:00,37.14,37.3,37.09,37.18,234393.6597546412,37.14,37.3,37.09,37.18,234393.6598
2005-10-31 14:00:00,37.18,37.3,37.15,37.27,236239.279122788,37.18,37.3,37.15,37.27,236239.2791
2005-10-31 14:30:00,37.28,37.57,37.24,37.44,527521.4417544241,37.28,37.57,37.24,37.44,527521.4418
2005-10-31 15:00:00,37.44,37.58,37.42,37.49,676039.5179676474,37.44,37.58,37.42,37.49,676039.518
2005-10-31 15:30:00,37.49,37.63,37.38,37.41,681684.9419172729,37.49,37.63,37.38,37.41,681684.9419
2005-11-01 09:30:00,37.39,37.44,36.76,36.94,356855.9331234394,37.39,37.44,36.76,36.94,356855.9331
2005-11-01 10:00:00,36.94,37.07,36.67,36.95,274997.2858538704,36.94,37.07,36.67,36.95,274997.2859
2005-11-01 10:30:00,36.97,37.37,36.9,37.37,225274.1287590924,36.97,37.37,36.9,37.37,225274.1288
2005-11-01 11:00:00,37.37,37.38,36.98,37.06,170556.9427857996,37.37,37.38,36.98,37.06,170556.9428
2005-11-01 11:30:00,37.07,37.16,37.04,37.07,139724.24275322983,37.07,37.16,37.04,37.07,139724.2428
2005-11-01 12:00:00,37.06,37.25,37.06,37.07,137335.79415915752,37.06,37.25,37.06,37.07,137335.7942
2005-11-01 12:30:00,37.07,37.19,37.05,37.18,89783.95396808164,37.07,37.19,37.05,37.18,89783.954
2005-11-01 13:00:00,37.19,37.21,37.1,37.12,60145.47823254804,37.19,37.21,37.1,37.12,60145.4782
2005-11-01 13:30:00,37.11,37.17,36.99,37.01,104006.07968733036,37.11,37.17,36.99,37.01,104006.0797
2005-11-01 14:00:00,37.01,37.21,36.83,37.11,233308.00130279016,37.01,37.21,36.83,37.11,233308.0013
2005-11-01 14:30:00,37.12,37.3,37.07,37.09,176853.76180653568,37.12,37.3,37.07,37.09,176853.7618
2005-11-01 15:00:00,37.09,37.25,37.07,37.09,194984.25795244816,37.09,37.25,37.07,37.09,194984.258
2005-11-01 15:30:00,37.09,37.12,36.95,37.12,438606.0145478233,37.09,37.12,36.95,37.12,438606.0145
2005-11-02 09:30:00,36.82,37.3,36.8,37.16,245250.24427315168,36.82,37.3,36.8,37.16,245250.2443
2005-11-02 10:00:00,37.18,37.36,37.16,37.26,162631.63608728696,37.18,37.36,37.16,37.26,162631.6361
2005-11-02 10:30:00,37.3,37.51,37.22,37.48,219520.13896428185,37.3,37.51,37.22,37.48,219520.139
2005-11-02 11:00:00,37.47,37.61,37.42,37.5,245575.941808707,37.47,37.61,37.42,37.5,245575.9418
2005-11-02 11:30:00,37.52,37.68,37.47,37.67,134513.08218434482,37.52,37.68,37.47,37.67,134513.0822
2005-11-02 12:00:00,37.66,37.67,37.56,37.67,167951.36250135707,37.66,37.67,37.56,37.67,167951.3625
2005-11-02 12:30:00,37.67,37.82,37.41,37.79,258386.71154054927,37.67,37.82,37.41,37.79,258386.7115
2005-11-02 13:00:00,37.78,37.88,37.73,37.82,166540.0065139507,37.78,37.88,37.73,37.82,166540.0065
2005-11-02 13:30:00,37.82,37.92,37.79,37.87,168711.3234176528,37.82,37.92,37.79,37.87,168711.3234
2005-11-02 14:00:00,37.87,37.99,37.76,37.8,191075.8875257844,37.87,37.99,37.76,37.8,191075.8875
2005-11-02 14:30:00,37.8,37.88,37.67,37.73,121376.61491694712,37.8,37.88,37.67,37.73,121376.6149
2005-11-02 15:00:00,37.73,37.87,37.68,37.85,176093.80089023997,37.73,37.87,37.68,37.85,176093.8009
2005-11-02 15:30:00,37.82,37.92,37.74,37.91,430572.1420041255,37.82,37.92,37.74,37.91,430572.142
2005-11-03 09:30:00,38.16,38.23,38.02,38.04,268374.769297579,38.16,38.23,38.02,38.04,268374.7693
2005-11-03 10:00:00,38.03,38.03,37.4,37.67,222777.11431983492,38.03,38.03,37.4,37.67,222777.1143
2005-11-03 10:30:00,37.66,38.19,37.64,38.14,279665.6171968299,37.66,38.19,37.64,38.14,279665.6172
2005-11-03 11:00:00,38.16,38.36,38.12,38.33,262186.516122028,38.16,38.36,38.12,38.33,262186.5161
2005-11-03 11:30:00,38.32,38.41,38.25,38.35,123330.80013027902,38.32,38.41,38.25,38.35,123330.8001
2005-11-03 12:00:00,38.36,38.46,38.33,38.39,96406.47052437304,38.36,38.46,38.33,38.39,96406.4705
2005-11-03 12:30:00,38.42,38.43,38.0,38.0,217783.08544132017,38.42,38.43,38.0,38.0,217783.0854
2005-11-03 13:00:00,38.03,38.12,37.9,37.99,100857.67017696232,38.03,38.12,37.9,37.99,100857.6702
2005-11-03 13:30:00,38.0,38.0,37.6,37.73,245575.941808707,38.0,38.0,37.6,37.73,245575.9418
2005-11-03 14:00:00,37.73,38.08,37.73,38.01,198349.7991531864,37.73,38.08,37.73,38.01,198349.7992
2005-11-03 14:30:00,38.0,38.11,37.85,38.04,119856.69308435566,38.0,38.11,37.85,38.04,119856.6931
2005-11-03 15:00:00,38.06,38.07,37.84,38.04,171316.90370209533,38.06,38.07,37.84,38.04,171316.9037
2005-11-03 15:30:00,38.04,38.33,37.98,38.15,316578.0045597655,38.04,38.33,37.98,38.15,316578.0046
2005-11-04 09:30:00,37.95,38.68,37.94,38.66,306372.81511236564,37.95,38.68,37.94,38.66,306372.8151
2005-11-04 10:00:00,38.66,38.92,38.62,38.77,277494.3002931278,38.66,38.92,38.62,38.77,277494.3003
2005-11-04 10:30:00,38.8,38.87,38.38,38.49,158180.43643469765,38.8,38.87,38.38,38.49,158180.4364
2005-11-04 11:00:00,38.49,38.65,38.35,38.4,146781.02269026166,38.49,38.65,38.35,38.4,146781.0227
2005-11-04 11:30:00,38.39,38.46,38.18,38.33,137118.6624687873,38.39,38.46,38.18,38.33,137118.6625
2005-11-04 12:00:00,38.3,38.36,38.18,38.18,113777.0057539898,38.3,38.36,38.18,38.18,113777.0058
2005-11-04 12:30:00,38.19,38.36,38.19,38.31,143632.6131798936,38.19,38.36,38.19,38.31,143632.6132
2005-11-04 13:00:00,38.3,38.35,38.18,38.27,79795.89621105201,38.3,38.35,38.18,38.27,79795.8962
2005-11-04 13:30:00,38.26,38.28,38.18,38.2,46900.44511996526,38.26,38.28,38.18,38.2,46900.4451
2005-11-04 14:00:00,38.2,38.66,38.18,38.54,210400.60796873303,38.2,38.66,38.18,38.54,210400.608
2005-11-04 14:30:00,38.56,38.64,38.49,38.58,200086.8526761481,38.56,38.64,38.49,38.58,200086.8527
2005-11-04 15:00:00,38.58,38.65,38.53,38.64,100423.40679622193,38.58,38.65,38.53,38.64,100423.4068
2005-11-04 15:30:00,38.63,38.77,38.6,38.73,374769.29757898167,38.63,38.77,38.6,38.73,374769.2976
2005-11-07 09:30:00,38.85,39.02,38.53,38.81,229942.4601020519,38.85,39.02,38.53,38.81,229942.4601
2005-11-07 10:00:00,38.81,39.01,38.65,38.94,232330.9086961242,38.81,39.01,38.65,38.94,232330.9087
2005-11-07 10:30:00,38.93,39.05,38.88,39.02,226902.61643686896,38.93,39.05,38.88,39.02,226902.6164
2005-11-07 11:00:00,39.03,39.11,38.96,39.02,193681.4678102269,39.03,39.11,38.96,39.02,193681.4678
2005-11-07 11:30:00,39.0,39.08,38.91,38.94,148843.77374877865,39.0,39.08,38.91,38.94,148843.7737
2005-11-07 12:00:00,38.95,39.1,38.95,39.09,70893.49690587341,38.95,39.1,38.95,39.09,70893.4969
2005-11-07 12:30:00,39.1,39.11,38.99,39.05,88481.16382586039,39.1,39.11,38.99,39.05,88481.1638
2005-11-07 13:00:00,39.05,39.05,38.85,38.94,76973.18423623928,39.05,39.05,38.85,38.94,76973.1842
2005-11-07 13:30:00,38.94,38.99,38.74,38.74,97600.69482140918,38.94,38.99,38.74,38.74,97600.6948
2005-11-07 14:00:00,38.74,38.85,38.69,38.75,174573.87905764848,38.74,38.85,38.69,38.75,174573.8791
2005-11-07 14:30:00,38.76,38.78,38.46,38.52,206600.8033872544,38.76,38.78,38.46,38.52,206600.8034
2005-11-07 15:00:00,38.52,38.64,38.35,38.37,196178.4822494843,38.52,38.64,38.35,38.37,196178.4822
2005-11-07 15:30:00,38.38,38.61,38.37,38.54,297253.2841168169,38.38,38.61,38.37,38.54,297253.2841
2005-11-08 09:30:00,38.43,39.3,38.38,39.17,426989.4691130171,38.43,39.3,38.38,39.17,426989.4691
2005-11-08 10:00:00,39.17,39.32,39.13,39.19,294322.006296819,39.17,39.32,39.13,39.19,294322.0063
2005-11-08 10:30:00,39.19,39.58,39.18,39.49,374443.6000434263,39.19,39.58,39.18,39.49,374443.6
2005-11-08 11:00:00,39.51,39.58,39.42,39.46,307458.4735642167,39.51,39.58,39.42,39.46,307458.4736
2005-11-08 11:30:00,39.47,39.54,39.33,39.53,192270.11182282056,39.47,39.54,39.33,39.53,192270.1118
2005-11-08 12:00:00,39.53,39.54,39.48,39.52,127130.60471175768,39.53,39.54,39.48,39.52,127130.6047
2005-11-08 12:30:00,39.53,39.53,39.39,39.46,141352.7304310064,39.53,39.53,39.39,39.46,141352.7304
2005-11-08 13:00:00,39.47,39.52,39.33,39.52,98686.35327326025,39.47,39.52,39.33,39.52,98686.3533
2005-11-08 13:30:00,39.52,39.65,39.38,39.48,260232.3309086961,39.52,39.65,39.38,39.48,260232.3309
2005-11-08 14:00:00,39.49,39.63,39.32,39.42,227771.1431983498,39.49,39.63,39.32,39.42,227771.1432
2005-11-08 14:30:00,39.44,39.47,39.32,39.34,115839.7568125068,39.44,39.47,39.32,39.34,115839.7568
2005-11-08 15:00:00,39.35,39.53,39.35,39.51,202692.4329605906,39.35,39.53,39.35,39.51,202692.433
2005-11-08 15:30:00,39.49,39.53,39.38,39.52,375746.3901856476,39.49,39.53,39.38,39.52,375746.3902
2005-11-09 09:30:00,39.5,39.61,39.23,39.31,336228.4225382695,39.5,39.61,39.23,39.31,336228.4225
2005-11-09 10:00:00,39.29,39.38,39.15,39.21,122245.14167842796,39.29,39.38,39.15,39.21,122245.1417
2005-11-09 10:30:00,39.2,39.32,39.16,39.18,121593.74660731734,39.2,39.32,39.16,39.18,121593.7466
2005-11-09 11:00:00,39.19,39.29,38.93,38.96,164694.38714580395,39.19,39.29,38.93,38.96,164694.3871
2005-11-09 11:30:00,38.98,39.09,38.88,38.89,125393.55118879602,38.98,39.09,38.88,38.89,125393.5512
2005-11-09 12:00:00,38.89,39.05,38.73,38.96,190858.7558354142,38.89,39.05,38.73,38.96,190858.7558
2005-11-09 12:30:00,38.96,39.15,38.93,39.06,57105.63456736511,38.96,39.15,38.93,39.06,57105.6346
2005-11-09 13:00:00,39.04,39.17,38.99,39.05,76864.61839105417,39.04,39.17,38.99,39.05,76864.6184
2005-11-09 13:30:00,39.05,39.1,38.93,39.01,50808.81554662903,39.05,39.1,38.93,39.01,50808.8155
2005-11-09 14:00:00,39.01,39.36,38.98,39.35,164151.55791987845,39.01,39.36,38.98,39.35,164151.5579
2005-11-09 14:30:00,39.35,39.47,39.25,39.4,238627.72771686027,39.35,39.47,39.25,39.4,238627.7277
2005-11-09 15:00:00,39.43,39.43,39.27,39.31,193898.5995005971,39.43,39.43,39.27,39.31,193898.5995
2005-11-09 15:30:00,39.29,39.35,39.19,39.27,236347.8449679731,39.29,39.35,39.19,39.27,236347.845
2005-11-10 09:30:00,39.4,39.61,39.27,39.46,251547.0632938877,39.4,39.61,39.27,39.46,251547.0633
2005-11-10 10:00:00,39.43,39.48,39.29,39.41,181196.39561393985,39.43,39.48,39.29,39.41,181196.3956
2005-11-10 10:30:00,39.39,39.67,39.39,39.64,326023.2330908696,39.39,39.67,39.39,39.64,326023.2331
2005-11-10 11:00:00,39.63,39.69,39.38,39.56,288459.45065682335,39.63,39.69,39.38,39.56,288459.4507
2005-11-10 11:30:00,39.52,39.77,39.46,39.7,158614.69981543807,39.52,39.77,39.46,39.7,158614.6998
2005-11-10 12:00:00,39.69,39.75,39.59,39.73,251547.0632938877,39.69,39.75,39.59,39.73,251547.0633
2005-11-10 12:30:00,39.73,39.75,39.46,39.59,336771.251764195,39.73,39.75,39.46,39.59,336771.2518
2005-11-10 13:00:00,39.59,39.98,39.56,39.85,388665.7257626751,39.59,39.98,39.56,39.85,388665.7258
2005-11-10 13:30:00,39.84,40.07,39.68,39.98,278579.9587449788,39.84,40.07,39.68,39.98,278579.9587
2005-11-10 14:00:00,39.98,40.2,39.85,40.07,345130.82184344804,39.98,40.2,39.85,40.07,345130.8218
2005-11-10 14:30:00,40.07,40.33,40.05,40.28,240147.6495494517,40.07,40.33,40.05,40.28,240147.6495
2005-11-10 15:00:00,40.3,40.43,40.22,40.38,395939.6373900771,40.3,40.43,40.22,40.38,395939.6374
2005-11-10 15:30:00,40.38,40.52,40.33,40.52,456736.5106937358,40.38,40.52,40.33,40.52,456736.5107
2005-11-11 09:30:00,40.31,40.56,40.28,40.44,335794.15915752907,40.31,40.56,40.28,40.44,335794.1592
2005-11-11 10:00:00,40.44,40.72,40.39,40.59,390077.08175008144,40.44,40.72,40.39,40.59,390077.0818
2005-11-11 10:30:00,40.6,40.86,40.57,40.86,214634.67593095213,40.6,40.86,40.57,40.86,214634.6759
2005-11-11 11:00:00,40.86,40.92,40.65,40.69,218000.2171316904,40.86,40.92,40.65,40.69,218000.2171
2005-11-11 11:30:00,40.68,40.69,40.42,40.67,191944.41428726524,40.68,40.69,40.42,40.67,191944.4143
2005-11-11 12:00:00,40.67,40.7,40.49,40.49,152317.88079470198,40.67,40.7,40.49,40.49,152317.8808
2005-11-11 12:30:00,40.49,40.57,40.43,40.45,139615.67690804473,40.49,40.57,40.43,40.45,139615.6769
2005-11-11 13:00:00,40.45,40.63,40.39,40.6,147215.28607100208,40.45,40.63,40.39,40.6,147215.2861
2005-11-11 13:30:00,40.62,40.75,40.44,40.75,135273.04310064056,40.62,40.75,40.44,40.75,135273.0431
2005-11-11 14:00:00,40.76,40.89,40.68,40.88,186407.5561828249,40.76,40.89,40.68,40.88,186407.5562
2005-11-11 14:30:00,40.88,41.03,40.78,40.92,259363.8041472153,40.88,41.03,40.78,40.92,259363.8041
2005-11-11 15:00:00,40.93,41.09,40.89,41.08,280317.0122679405,40.93,41.09,40.89,41.08,280317.0123
2005-11-11 15:30:00,41.08,41.43,41.08,41.37,911193.1386385844,41.08,41.43,41.08,41.37,911193.1386
2005-11-14 09:30:00,41.27,41.45,41.24,41.45,482032.3526218652,41.27,41.45,41.24,41.45,482032.3526
2005-11-14 10:00:00,41.45,41.48,41.24,41.35,255998.26294647704,41.45,41.48,41.24,41.35,255998.2629
2005-11-14 10:30:00,41.35,41.37,40.88,40.9,250244.2731516665,41.35,41.37,40.88,40.9,250244.2732
2005-11-14 11:00:00,40.91,40.99,40.75,40.83,207143.6326131799,40.91,40.99,40.75,40.83,207143.6326
2005-11-14 11:30:00,40.83,40.9,40.67,40.76,187276.08294430573,40.83,40.9,40.67,40.76,187276.0829
2005-11-14 12:00:00,40.77,40.85,40.63,40.76,121702.31245250245,40.77,40.85,40.63,40.76,121702.3125
2005-11-14 12:30:00,40.74,40.74,40.43,40.58,298013.2450331126,40.74,40.74,40.43,40.58,298013.245
2005-11-14 13:00:00,40.6,40.62,40.21,40.28,278905.65628053417,40.6,40.62,40.21,40.28,278905.6563
2005-11-14 13:30:00,40.28,40.6,40.25,40.47,134621.64802952993,40.28,40.6,40.25,40.47,134621.648
2005-11-14 14:00:00,40.49,40.5,40.26,40.36,148626.64205840844,40.49,40.5,40.26,40.36,148626.6421
2005-11-14 14:30:00,40.36,40.36,40.12,40.15,155357.72445988492,40.36,40.36,40.12,40.15,155357.7245
2005-11-14 15:00:00,40.16,40.22,40.09,40.17,293019.21615459776,40.16,40.22,40.09,40.17,293019.2162
2005-11-14 15:30:00,40.16,40.44,40.16,40.29,499511.45369666704,40.16,40.44,40.16,40.29,499511.4537
2005-11-15 09:30:00,40.56,40.71,40.27,40.31,349582.02149603737,40.56,40.71,40.27,40.31,349582.0215
2005-11-15 10:00:00,40.32,40.53,40.24,40.49,199978.28683096296,40.32,40.53,40.24,40.49,199978.2868
2005-11-15 10:30:00,40.48,40.74,40.34,40.56,173488.22060579745,40.48,40.74,40.34,40.56,173488.2206
2005-11-15 11:00:00,40.57,40.78,40.46,40.74,88915.42720660081,40.57,40.78,40.46,40.74,88915.4272
2005-11-15 11:30:00,40.74,40.94,40.62,40.87,184670.5026598632,40.74,40.94,40.62,40.87,184670.5027
2005-11-15 12:00:00,40.88,40.97,40.8,40.82,124416.45858213009,40.88,40.97,40.8,40.82,124416.4586
2005-11-15 12:30:00,40.83,40.93,40.79,40.91,89023.99305178592,40.83,40.93,40.79,40.91,89023.9931
2005-11-15 13:00:00,40.91,41.12,40.8,40.87,116274.0201932472,40.91,41.12,40.8,40.87,116274.0202
2005-11-15 13:30:00,40.86,40.92,40.66,40.75,138312.88676582347,40.86,40.92,40.66,40.75,138312.8868
2005-11-15 14:00:00,40.75,40.8,40.44,40.52,162088.80686136143,40.75,40.8,40.44,40.52,162088.8069
2005-11-15 14:30:00,40.5,40.59,40.14,40.16,195092.8237976333,40.5,40.59,40.14,40.16,195092.8238
2005-11-15 15:00:00,40.17,40.27,40.06,40.08,202692.4329605906,40.17,40.27,40.06,40.08,202692.433
2005-11-15 15:30:00,40.09,40.46,40.09,40.34,199869.72098577788,40.09,40.46,40.09,40.34,199869.721
2005-11-16 09:30:00,40.61,40.8,40.38,40.5,194875.69210726305,40.61,40.8,40.38,40.5,194875.6921
2005-11-16 10:00:00,40.5,40.71,40.24,40.27,152209.31494951688,40.5,40.71,40.24,40.27,152209.3149
2005-11-16 10:30:00,40.25,40.56,39.96,40.3,193572.9019650418,40.25,40.56,39.96,40.3,193572.902
2005-11-16 11:00:00,40.3,40.33,39.98,40.21,130061.88253175552,40.3,40.33,39.98,40.21,130061.8825
2005-11-16 11:30:00,40.19,40.43,40.16,40.39,98252.0898925198,40.19,40.43,40.16,40.39,98252.0899
2005-11-16 12:00:00,40.37,40.42,40.17,40.38,187818.91217023128,40.37,40.42,40.17,40.38,187818.9122
2005-11-16 12:30:00,40.39,40.4,40.11,40.22,55260.01519921833,40.39,40.4,40.11,40.22,55260.0152
2005-11-16 13:00:00,40.21,40.22,39.98,40.12,66550.86309846923,40.21,40.22,39.98,40.12,66550.8631
2005-11-16 13:30:00,40.12,40.12,39.99,40.02,80230.15959179243,40.12,40.12,39.99,40.02,80230.1596
2005-11-16 14:00:00,40.01,40.01,39.86,39.95,95103.68038215178,40.01,40.01,39.86,39.95,95103.6804
2005-11-16 14:30:00,39.94,40.1,39.85,40.1,85332.75431549235,39.94,40.1,39.85,40.1,85332.7543
2005-11-16 15:00:00,40.1,40.33,39.98,40.22,145152.53501248508,40.1,40.33,39.98,40.22,145152.535
2005-11-16 15:30:00,40.22,40.42,40.14,40.28,387905.76484637934,40.22,40.42,40.14,40.28,387905.7648
2005-11-17 09:30:00,40.61,40.62,40.28,40.46,221365.75833242864,40.61,40.62,40.28,40.46,221365.7583
2005-11-17 10:00:00,40.44,40.46,39.97,40.27,235153.6206709369,40.44,40.46,39.97,40.27,235153.6207
2005-11-17 10:30:00,40.24,40.37,40.1,40.3,182173.4882206058,40.24,40.37,40.1,40.3,182173.4882
2005-11-17 11:00:00,40.3,40.44,40.15,40.36,96515.03636955816,40.3,40.44,40.15,40.36,96515.0364
2005-11-17 11:30:00,40.35,40.46,40.29,40.45,126262.07795027684,40.35,40.46,40.29,40.45,126262.078
2005-11-17 12:00:00,40.44,40.56,40.39,40.46,143741.17902507872,40.44,40.56,40.39,40.46,143741.179
2005-11-17 12:30:00,40.46,40.74,40.46,40.68,203669.52556725653,40.46,40.74,40.46,40.68,203669.5256
2005-11-17 13:00:00,40.68,40.71,40.55,40.62,77950.27684290522,40.68,40.71,40.55,40.62,77950.2768
2005-11-17 13:30:00,40.64,40.77,40.57,40.7,70567.7993703181,40.64,40.77,40.57,40.7,70567.7994
2005-11-17 14:00:00,40.68,40.72,40.47,40.5,141895.55965693193,40.68,40.72,40.47,40.5,141895.5597
2005-11-17 14:30:00,40.49,40.51,40.38,40.44,137770.05753989794,40.49,40.51,40.38,40.44,137770.0575
2005-11-17 15:00:00,40.45,41.04,40.42,40.98,290739.3334057106,40.45,41.04,40.42,40.98,290739.3334
2005-11-17 15:30:00,40.98,41.31,40.92,41.27,531104.1146455326,40.98,41.31,40.92,41.27,531104.1146
2005-11-18 09:30:00,41.98,42.37,41.84,42.14,2211160.568885029,41.98,42.37,41.84,42.14,2211160.5689
2005-11-18 10:00:00,42.14,42.16,41.75,41.88,596677.8851373359,42.14,42.16,41.75,41.88,596677.8851
2005-11-18 10:30:00,41.88,41.97,41.76,41.81,509065.2480729563,41.88,41.97,41.76,41.81,509065.2481
2005-11-18 11:00:00,41.82,42.06,41.7,41.91,423515.3620670937,41.82,42.06,41.7,41.91,423515.3621
2005-11-18 11:30:00,41.9,41.93,41.85,41.85,188361.7413961568,41.9,41.93,41.85,41.85,188361.7414
2005-11-18 12:00:00,41.85,41.94,41.82,41.92,227119.7481272392,41.85,41.94,41.82,41.92,227119.7481
2005-11-18 12:30:00,41.9,41.97,41.86,41.89,138204.32092063836,41.9,41.97,41.86,41.89,138204.3209
2005-11-18 13:00:00,41.89,41.92,41.82,41.83,81641.51557919879,41.89,41.92,41.82,41.83,81641.5156
2005-11-18 13:30:00,41.84,41.9,41.78,41.9,119205.29801324505,41.84,41.9,41.78,41.9,119205.298
2005-11-18 14:00:00,41.89,41.96,41.8,41.92,157854.73889914234,41.89,41.96,41.8,41.92,157854.7389
2005-11-18 14:30:00,41.94,41.94,41.82,41.87,276517.20768646186,41.94,41.94,41.82,41.87,276517.2077
2005-11-18 15:00:00,41.87,41.95,41.85,41.9,309304.0929323635,41.87,41.95,41.85,41.9,309304.0929
2005-11-18 15:30:00,41.9,41.95,41.75,41.76,785473.889914233,41.9,41.95,41.75,41.76,785473.8899
2005-11-21 09:30:00,41.79,41.8,41.46,41.53,277168.6027575725,41.79,41.8,41.46,41.53,277168.6028
2005-11-21 10:00:00,41.53,41.74,41.45,41.74,274780.1541635002,41.53,41.74,41.45,41.74,274780.1542
2005-11-21 10:30:00,41.73,41.82,41.64,41.71,204538.0523287374,41.73,41.82,41.64,41.71,204538.0523
2005-11-21 11:00:00,41.72,41.82,41.49,41.54,147649.5494517425,41.72,41.82,41.49,41.54,147649.5495
2005-11-21 11:30:00,41.54,41.54,41.18,41.25,199652.58929540767,41.54,41.54,41.18,41.25,199652.5893
2005-11-21 12:00:00,41.25,41.29,41.09,41.12,166431.4406687656,41.25,41.29,41.09,41.12,166431.4407
2005-11-21 12:30:00,41.17,41.31,41.08,41.08,165454.34806209966,41.17,41.31,41.08,41.08,165454.3481
2005-11-21 13:00:00,41.08,41.15,40.89,40.96,165128.65052654434,41.08,41.15,40.89,40.96,165128.6505
2005-11-21 13:30:00,40.95,41.18,40.9,41.11,114971.23005102597,40.95,41.18,40.9,41.11,114971.2301
2005-11-21 14:00:00,41.11,41.21,41.08,41.2,87395.50537400934,41.11,41.21,41.08,41.2,87395.5054
2005-11-21 14:30:00,41.21,41.24,41.08,41.24,119530.99554880036,41.21,41.24,41.08,41.24,119530.9955
2005-11-21 15:00:00,41.24,41.43,41.22,41.42,249918.5756161112,41.24,41.43,41.22,41.42,249918.5756
2005-11-21 15:30:00,41.43,41.62,41.34,41.54,498642.9269351862,41.43,41.62,41.34,41.54,498642.9269
2005-11-22 09:30:00,41.45,42.05,41.39,41.55,623385.0830528716,41.45,42.05,41.39,41.55,623385.0831
2005-11-22 10:00:00,41.6,41.61,41.16,41.26,235696.44989686247,41.6,41.61,41.16,41.26,235696.4499
2005-11-22 10:30:00,41.26,41.3,40.82,40.88,217457.3879057649,41.26,41.3,40.82,40.88,217457.3879
2005-11-22 11:00:00,40.88,40.89,40.52,40.6,392139.8328085984,40.88,40.89,40.52,40.6,392139.8328
2005-11-22 11:30:00,40.6,40.72,40.55,40.69,340462.4905004885,40.6,40.72,40.55,40.69,340462.4905
2005-11-22 12:00:00,40.7,40.83,40.47,40.57,194224.2970361524,40.7,40.83,40.47,40.57,194224.297
2005-11-22 12:30:00,40.57,40.62,40.52,40.57,261100.85767017692,40.57,40.62,40.52,40.57,261100.8577
2005-11-22 13:00:00,40.58,40.73,40.57,40.65,217891.65128650528,40.58,40.73,40.57,40.65,217891.6513
2005-11-22 13:30:00,40.64,40.88,40.55,40.84,181087.82976875475,40.64,40.88,40.55,40.84,181087.8298
2005-11-22 14:00:00,40.84,41.07,40.81,40.92,381826.0775160135,40.84,41.07,40.81,40.92,381826.0775
2005-11-22 14:30:00,40.92,41.27,40.92,41.14,225816.9579850179,40.92,41.27,40.92,41.14,225816.958
2005-11-22 15:00:00,41.15,41.39,41.15,41.32,370860.9271523179,41.15,41.39,41.15,41.32,370860.9272
2005-11-22 15:30:00,41.3,41.42,41.15,41.22,559982.6294647704,41.3,41.42,41.15,41.22,559982.6295
2005-11-23 09:30:00,41.19,41.23,40.66,40.74,241993.26891759853,41.19,41.23,40.66,40.74,241993.2689
2005-11-23 10:00:00,40.73,41.11,40.73,41.09,111497.1230051026,40.73,41.11,40.73,41.09,111497.123
2005-11-23 10:30:00,41.11,41.31,41.01,41.22,122896.5367495386,41.11,41.31,41.01,41.22,122896.5367
2005-11-23 11:00:00,41.21,41.41,41.09,41.41,142329.82303767235,41.21,41.41,41.09,41.41,142329.823
2005-11-23 11:30:00,41.41,41.6,41.09,41.5,180545.0005428292,41.41,41.6,41.09,41.5,180545.0005
2005-11-23 12:00:00,41.5,41.5,41.4,41.48,75996.09162957333,41.5,41.5,41.4,41.48,75996.0916
2005-11-23 12:30:00,41.48,41.59,41.45,41.53,84138.5300184562,41.48,41.59,41.45,41.53,84138.53
2005-11-23 13:00:00,41.51,41.57,41.33,41.33,83487.13494734556,41.51,41.57,41.33,41.33,83487.1349
2005-11-23 13:30:00,41.33,41.34,41.22,41.23,64813.80957550755,41.33,41.34,41.22,41.23,64813.8096
2005-11-23 14:00:00,41.23,41.36,41.23,41.27,59819.780696992726,41.23,41.36,41.23,41.27,59819.7807
2005-11-23 14:30:00,41.27,41.36,41.15,41.3,121593.74660731734,41.27,41.36,41.15,41.3,121593.7466
2005-11-23 15:00:00,41.31,41.32,41.13,41.27,146672.45684507655,41.31,41.32,41.13,41.27,146672.4568
2005-11-23 15:30:00,41.27,41.3,41.07,41.28,220497.2315709478,41.27,41.3,41.07,41.28,220497.2316
2005-11-25 09:30:00,41.13,41.63,40.85,40.88,237216.3717294539,41.13,41.63,40.85,40.88,237216.3717
2005-11-25 10:00:00,40.88,40.91,40.45,40.45,175225.2741287591,40.88,40.91,40.45,40.45,175225.2741
2005-11-25 10:30:00,40.45,40.59,40.45,40.48,103137.55292584954,40.45,40.59,40.45,40.48,103137.5529
2005-11-25 11:00:00,40.48,40.68,40.48,40.57,89349.69058734123,40.48,40.68,40.48,40.57,89349.6906
2005-11-25 11:30:00,40.57,40.82,40.57,40.68,72304.85289327978,40.57,40.82,40.57,40.68,72304.8529
2005-11-25 12:00:00,40.68,40.76,40.59,40.74,63511.01943328629,40.68,40.76,40.59,40.74,63511.0194
2005-11-25 12:30:00,40.74,41.06,40.74,40.94,188470.30724134188,40.74,41.06,40.74,40.94,188470.3072
2005-11-25 13:00:00,40.94,40.99,40.94,40.98,39952.23102811856,40.94,40.99,40.94,40.98,39952.231
2005-11-25 13:30:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 14:00:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 14:30:00,40.49,40.98,40.49,40.98,1519.921832591467,40.49,40.98,40.49,40.98,1519.9218
2005-11-25 15:00:00,40.46,40.46,40.46,40.46,108.56584518510476,40.46,40.46,40.46,40.46,108.5658
2005-11-28 09:30:00,40.68,40.71,39.87,39.89,322874.8235805016,40.68,40.71,39.87,39.89,322874.8236
2005-11-28 10:00:00,39.89,40.1,39.65,39.66,309195.5270871784,39.89,40.1,39.65,39.66,309195.5271
2005-11-28 10:30:00,39.65,39.88,39.49,39.6,354901.7479101075,39.65,39.88,39.49,39.6,354901.7479
2005-11-28 11:00:00,39.61,39.62,39.56,39.6,249701.44392574092,39.61,39.62,39.56,39.6,249701.4439
2005-11-28 11:30:00,39.6,39.79,39.52,39.74,223319.9435457605,39.6,39.79,39.52,39.74,223319.9435
2005-11-28 12:00:00,39.74,39.87,39.68,39.74,218434.4805124308,39.74,39.87,39.68,39.74,218434.4805
2005-11-28 12:30:00,39.74,39.88,39.72,39.76,180545.0005428292,39.74,39.88,39.72,39.76,180545.0005
2005-11-28 13:00:00,39.75,39.99,39.73,39.95,113125.61068287917,39.75,39.99,39.73,39.95,113125.6107
2005-11-28 13:30:00,39.94,40.04,39.94,39.98,196829.8773205949,39.94,40.04,39.94,39.98,196829.8773
2005-11-28 14:00:00,39.98,40.01,39.78,40.0,202366.7354250353,39.98,40.01,39.78,40.0,202366.7354
2005-11-28 14:30:00,40.0,40.16,39.99,40.09,240147.6495494517,40.0,40.16,39.99,40.09,240147.6495
2005-11-28 15:00:00,40.09,40.11,39.94,39.97,288133.75312126806,40.09,40.11,39.94,39.97,288133.7531
2005-11-28 15:30:00,39.98,40.1,39.97,39.99,391054.17435674736,39.98,40.1,39.97,39.99,391054.1744
2005-11-29 09:30:00,40.29,40.49,40.01,40.11,270220.38866572577,40.29,40.49,40.01,40.11,270220.3887
2005-11-29 10:00:00,40.1,40.36,39.84,39.9,159808.92411247423,40.1,40.36,39.84,39.9,159808.9241
2005-11-29 10:30:00,39.93,40.01,39.68,39.88,123005.1025947237,39.93,40.01,39.68,39.88,123005.1026
2005-11-29 11:00:00,39.9,40.0,39.8,39.8,230919.55270871785,39.9,40.0,39.8,39.8,230919.5527
2005-11-29 11:30:00,39.8,39.86,39.74,39.75,94995.11453696668,39.8,39.86,39.74,39.75,94995.1145
2005-11-29 12:00:00,39.75,39.98,39.75,39.87,105200.30398436652,39.75,39.98,39.75,39.87,105200.304
2005-11-29 12:30:00,39.88,40.07,39.86,40.03,108565.84518510476,39.88,40.07,39.86,40.03,108565.8452
2005-11-29 13:00:00,40.03,40.16,39.97,39.98,84789.92508956682,40.03,40.16,39.97,39.98,84789.9251
2005-11-29 13:30:00,39.97,40.1,39.88,40.07,72521.98458364999,39.97,40.1,39.88,40.07,72521.9846
2005-11-29 14:00:00,40.08,40.13,40.0,40.07,199761.1551405928,40.08,40.13,40.0,40.07,199761.1551
2005-11-29 14:30:00,40.07,40.12,39.93,39.99,102051.89447399849,40.07,40.12,39.93,39.99,102051.8945
2005-11-29 15:00:00,39.98,40.01,39.74,39.84,234502.2255998263,39.98,40.01,39.74,39.84,234502.2256
2005-11-29 15:30:00,39.84,39.87,39.61,39.63,483877.971990012,39.84,39.87,39.61,39.63,483877.972
2005-11-30 09:30:00,39.52,40.36,39.45,40.02,406687.6560634025,39.52,40.36,39.45,40.02,406687.6561
2005-11-30 10:00:00,40.04,40.16,39.97,40.07,128650.52654434917,40.04,40.16,39.97,40.07,128650.5265
2005-11-30 10:30:00,40.06,40.16,39.82,40.03,118553.9029421344,40.06,40.16,39.82,40.03,118553.9029
2005-11-30 11:00:00,40.02,40.02,39.75,39.82,78601.67191401585,40.02,40.02,39.75,39.82,78601.6719
2005-11-30 11:30:00,39.8,39.84,39.47,39.51,112257.08392139833,39.8,39.84,39.47,39.51,112257.0839
2005-11-30 12:00:00,39.52,39.66,39.38,39.63,100857.67017696232,39.52,39.66,39.38,39.63,100857.6702
2005-11-30 12:30:00,39.62,39.84,39.61,39.81,64053.84865921181,39.62,39.84,39.61,39.81,64053.8487
2005-11-30 13:00:00,39.78,39.88,39.61,39.8,47986.10357181631,39.78,39.88,39.61,39.8,47986.1036
2005-11-30 13:30:00,39.79,39.86,39.5,39.51,114645.53251547064,39.79,39.86,39.5,39.51,114645.5325
2005-11-30 14:00:00,39.51,39.71,39.38,39.39,172836.8255346868,39.51,39.71,39.38,39.39,172836.8255
2005-11-30 14:30:00,39.39,39.54,39.37,39.5,149060.90543914886,39.39,39.54,39.37,39.5,149060.9054
2005-11-30 15:00:00,39.5,39.58,39.39,39.46,123113.6684399088,39.5,39.58,39.39,39.46,123113.6684
2005-11-30 15:30:00,39.47,39.47,39.35,39.4,282922.592552383,39.47,39.47,39.35,39.4,282922.5926
2005-12-01 09:30:00,39.56,39.61,39.15,39.53,378677.6680056455,39.56,39.61,39.15,39.53,378677.668
2005-12-01 10:00:00,39.53,39.98,39.44,39.79,456302.2473129954,39.53,39.98,39.44,39.79,456302.2473
2005-12-01 10:30:00,39.86,40.0,39.79,39.98,231245.2502442732,39.86,40.0,39.79,39.98,231245.2502
2005-12-01 11:00:00,40.0,40.15,39.98,40.08,266094.8865486918,40.0,40.15,39.98,40.08,266094.8865
2005-12-01 11:30:00,40.11,40.16,40.06,40.13,240690.47877537727,40.11,40.16,40.06,40.13,240690.4788
2005-12-01 12:00:00,40.14,40.16,40.05,40.06,100857.67017696232,40.14,40.16,40.05,40.06,100857.6702
2005-12-01 12:30:00,40.06,40.15,40.02,40.14,92823.79763326458,40.06,40.15,40.02,40.14,92823.7976
2005-12-01 13:00:00,40.14,40.18,40.06,40.08,118553.9029421344,40.14,40.18,40.06,40.08,118553.9029
2005-12-01 13:30:00,40.09,40.18,40.08,40.11,69590.70676365215,40.09,40.18,40.08,40.11,69590.7068
2005-12-01 14:00:00,40.11,40.12,39.87,39.96,131907.5018999023,40.11,40.12,39.87,39.96,131907.5019
2005-12-01 14:30:00,39.97,39.98,39.87,39.94,116708.28357398765,39.97,39.98,39.87,39.94,116708.2836
2005-12-01 15:00:00,39.94,40.09,39.94,40.01,134838.77971990014,39.94,40.09,39.94,40.01,134838.7797
2005-12-01 15:30:00,40.01,40.06,39.84,39.97,282705.4608620128,40.01,40.06,39.84,39.97,282705.4609
2005-12-02 09:30:00,39.7,39.79,39.28,39.36,421886.8743893171,39.7,39.79,39.28,39.36,421886.8744
2005-12-02 10:00:00,39.34,39.51,39.24,39.51,172619.6938443166,39.34,39.51,39.24,39.51,172619.6938
2005-12-02 10:30:00,39.52,39.66,39.4,39.58,176202.36673542505,39.52,39.66,39.4,39.58,176202.3667
2005-12-02 11:00:00,39.59,39.64,39.43,39.63,137878.62338508305,39.59,39.64,39.43,39.63,137878.6234
2005-12-02 11:30:00,39.62,39.8,39.61,39.72,168385.6258820975,39.62,39.8,39.61,39.72,168385.6259
2005-12-02 12:00:00,39.72,39.82,39.71,39.75,95103.68038215178,39.72,39.82,39.71,39.75,95103.6804
2005-12-02 12:30:00,39.75,39.81,39.61,39.72,83595.70079253067,39.75,39.81,39.61,39.72,83595.7008
2005-12-02 13:00:00,39.75,39.83,39.67,39.83,32786.88524590164,39.75,39.83,39.67,39.83,32786.8852
2005-12-02 13:30:00,39.83,39.92,39.78,39.92,73390.51134513083,39.83,39.92,39.78,39.92,73390.5113
2005-12-02 14:00:00,39.92,40.04,39.87,40.02,85115.62262512214,39.92,40.04,39.87,40.02,85115.6226
2005-12-02 14:30:00,40.01,40.16,39.97,40.07,289327.9774183042,40.01,40.16,39.97,40.07,289327.9774
2005-12-02 15:00:00,40.07,40.08,39.91,39.98,130604.71175768104,40.07,40.08,39.91,39.98,130604.7118
2005-12-02 15:30:00,39.98,40.19,39.94,40.03,292584.95277385734,39.98,40.19,39.94,40.03,292584.9528
2005-12-05 09:30:00,39.89,39.95,39.32,39.57,243404.6249050049,39.89,39.95,39.32,39.57,243404.6249
2005-12-05 10:00:00,39.59,39.71,39.29,39.32,246553.0344153729,39.59,39.71,39.29,39.32,246553.0344
2005-12-05 10:30:00,39.32,39.38,38.99,39.12,208337.85691021604,39.32,39.38,38.99,39.12,208337.8569
2005-12-05 11:00:00,39.11,39.29,39.06,39.18,151449.35403322114,39.11,39.29,39.06,39.18,151449.354
2005-12-05 11:30:00,39.19,39.34,39.19,39.25,107697.31842362392,39.19,39.34,39.19,39.25,107697.3184
2005-12-05 12:00:00,39.25,39.37,39.2,39.26,79470.1986754967,39.25,39.37,39.2,39.26,79470.1987
2005-12-05 12:30:00,39.25,39.46,39.25,39.42,94018.02193030072,39.25,39.46,39.25,39.42,94018.0219
2005-12-05 13:00:00,39.44,39.6,39.35,39.58,159917.48995765933,39.44,39.6,39.35,39.58,159917.49
2005-12-05 13:30:00,39.56,39.58,39.24,39.29,129627.6191510151,39.56,39.58,39.24,39.29,129627.6192
2005-12-05 14:00:00,39.28,39.33,39.18,39.32,83812.83248290088,39.28,39.33,39.18,39.32,83812.8325
2005-12-05 14:30:00,39.32,39.37,39.21,39.3,138964.2818369341,39.32,39.37,39.21,39.3,138964.2818
2005-12-05 15:00:00,39.3,39.31,39.11,39.16,158506.13397025297,39.3,39.31,39.11,39.16,158506.134
2005-12-05 15:30:00,39.16,39.52,39.14,39.42,430355.0103137553,39.16,39.52,39.14,39.42,430355.0103
2005-12-06 09:30:00,39.91,40.1,39.75,39.95,322006.2968190208,39.91,40.1,39.75,39.95,322006.2968
2005-12-06 10:00:00,39.92,39.93,39.79,39.82,223211.3777005754,39.92,39.93,39.79,39.82,223211.3777
2005-12-06 10:30:00,39.82,40.04,39.8,40.01,169037.02095320812,39.82,40.04,39.8,40.01,169037.021
2005-12-06 11:00:00,40.01,40.01,39.82,39.86,158397.56812506786,40.01,40.01,39.82,39.86,158397.5681
2005-12-06 11:30:00,39.86,39.92,39.79,39.82,130930.40929323636,39.86,39.92,39.79,39.82,130930.4093
2005-12-06 12:00:00,39.82,39.97,39.78,39.93,102051.89447399849,39.82,39.97,39.78,39.93,102051.8945
2005-12-06 12:30:00,39.94,39.94,39.8,39.83,74041.90641624146,39.94,39.94,39.8,39.83,74041.9064
2005-12-06 13:00:00,39.83,40.01,39.75,39.77,103137.55292584954,39.83,40.01,39.75,39.77,103137.5529
2005-12-06 13:30:00,39.76,39.84,39.6,39.62,135924.4381717512,39.76,39.84,39.6,39.62,135924.4382
2005-12-06 14:00:00,39.63,39.63,39.5,39.52,200086.8526761481,39.63,39.63,39.5,39.52,200086.8527
2005-12-06 14:30:00,39.53,39.56,39.37,39.41,160677.45087395507,39.53,39.56,39.37,39.41,160677.4509
2005-12-06 15:00:00,39.41,39.46,39.05,39.19,276842.90522201714,39.41,39.46,39.05,39.19,276842.9052
2005-12-06 15:30:00,39.19,39.27,39.02,39.02,292802.08446422755,39.19,39.27,39.02,39.02,292802.0845
2005-12-07 09:30:00,39.06,39.69,39.04,39.58,376397.7852567582,39.06,39.69,39.04,39.58,376397.7853
2005-12-07 10:00:00,39.59,39.87,39.56,39.76,286179.5679079362,39.59,39.87,39.56,39.76,286179.5679
2005-12-07 10:30:00,39.77,39.81,39.55,39.56,402019.3247204429,39.77,39.81,39.55,39.56,402019.3247
2005-12-07 11:00:00,39.56,39.58,39.29,39.42,195961.3505591141,39.56,39.58,39.29,39.42,195961.3506
2005-12-07 11:30:00,39.43,39.58,39.42,39.5,83378.56910216046,39.43,39.58,39.42,39.5,83378.5691
2005-12-07 12:00:00,39.5,39.52,39.41,39.42,173488.22060579745,39.5,39.52,39.41,39.42,173488.2206
2005-12-07 12:30:00,39.42,39.42,39.35,39.4,129844.7508413853,39.42,39.42,39.35,39.4,129844.7508
2005-12-07 13:00:00,39.39,39.49,39.3,39.36,138747.1501465639,39.39,39.49,39.3,39.36,138747.1501
2005-12-07 13:30:00,39.33,39.49,39.3,39.39,94452.28531104117,39.33,39.49,39.3,39.39,94452.2853
2005-12-07 14:00:00,39.4,39.4,39.15,39.15,167191.40158506134,39.4,39.4,39.15,39.15,167191.4016
2005-12-07 14:30:00,39.15,39.19,39.09,39.1,269351.8619042449,39.15,39.19,39.09,39.1,269351.8619
2005-12-07 15:00:00,39.1,39.45,39.07,39.42,332754.3154923461,39.1,39.45,39.07,39.42,332754.3155
2005-12-07 15:30:00,39.42,39.43,39.23,39.4,468895.8853544675,39.42,39.43,39.23,39.4,468895.8854
2005-12-08 09:30:00,39.55,39.79,39.45,39.67,456519.3790033656,39.55,39.79,39.45,39.67,456519.379
2005-12-08 10:00:00,39.67,39.84,39.57,39.76,465964.6075344697,39.67,39.84,39.57,39.76,465964.6075
2005-12-08 10:30:00,39.76,40.17,39.74,40.16,473238.5191618717,39.76,40.17,39.74,40.16,473238.5192
2005-12-08 11:00:00,40.16,40.8,39.83,40.78,787753.7726631202,40.16,40.8,39.83,40.78,787753.7727
2005-12-08 11:30:00,40.79,41.45,40.78,41.27,684616.2197372707,40.79,41.45,40.78,41.27,684616.2197
2005-12-08 12:00:00,41.27,41.55,41.25,41.42,1078275.9743784606,41.27,41.55,41.25,41.42,1078275.9744
2005-12-08 12:30:00,41.42,41.45,41.05,41.34,561611.1171425469,41.42,41.45,41.05,41.34,561611.1171
2005-12-08 13:00:00,41.35,41.48,41.19,41.28,307349.9077190316,41.35,41.48,41.19,41.28,307349.9077
2005-12-08 13:30:00,41.28,41.48,41.24,41.38,293127.7819997829,41.28,41.48,41.24,41.38,293127.782
2005-12-08 14:00:00,41.38,41.4,41.05,41.17,287699.48974052764,41.38,41.4,41.05,41.17,287699.4897
2005-12-08 14:30:00,41.17,41.33,41.02,41.18,452285.31104114646,41.17,41.33,41.02,41.18,452285.311
2005-12-08 15:00:00,41.17,41.36,41.07,41.13,330365.8668982738,41.17,41.36,41.07,41.13,330365.8669
2005-12-08 15:30:00,41.13,41.62,41.12,41.35,881011.8336771252,41.13,41.62,41.12,41.35,881011.8337
2005-12-09 09:30:00,41.7,42.14,41.45,41.54,462599.0663337314,41.7,42.14,41.45,41.54,462599.0663
2005-12-09 10:00:00,41.55,41.66,41.35,41.35,301921.6154597764,41.55,41.66,41.35,41.35,301921.6155
2005-12-09 10:30:00,41.36,41.49,41.08,41.21,459124.959287808,41.36,41.49,41.08,41.21,459124.9593
2005-12-09 11:00:00,41.21,41.35,41.11,41.21,246987.29779611336,41.21,41.35,41.11,41.21,246987.2978
2005-12-09 11:30:00,41.2,41.32,41.17,41.17,99012.05080881556,41.2,41.32,41.17,41.17,99012.0508
2005-12-09 12:00:00,41.19,41.33,41.04,41.15,168385.6258820975,41.19,41.33,41.04,41.15,168385.6259
2005-12-09 12:30:00,41.15,41.42,41.15,41.33,111062.8596243622,41.15,41.42,41.15,41.33,111062.8596
2005-12-09 13:00:00,41.33,41.45,41.22,41.27,89566.82227771144,41.33,41.45,41.22,41.27,89566.8223
2005-12-09 13:30:00,41.27,41.35,41.19,41.23,184236.2392791228,41.27,41.35,41.19,41.23,184236.2393
2005-12-09 14:00:00,41.22,41.35,41.21,41.33,136684.3990880469,41.22,41.35,41.21,41.33,136684.3991
2005-12-09 14:30:00,41.34,41.35,41.08,41.1,198784.06253392683,41.34,41.35,41.08,41.1,198784.0625
2005-12-09 15:00:00,41.13,41.26,41.06,41.15,228313.97242427533,41.13,41.26,41.06,41.15,228313.9724
2005-12-09 15:30:00,41.15,41.27,41.04,41.15,273260.2323309087,41.15,41.27,41.04,41.15,273260.2323
2005-12-12 09:30:00,41.37,41.59,41.08,41.53,281511.2365649767,41.37,41.59,41.08,41.53,281511.2366
2005-12-12 10:00:00,41.51,41.56,41.34,41.49,148083.81283248292,41.51,41.56,41.34,41.49,148083.8128
2005-12-12 10:30:00,41.5,41.5,41.27,41.39,203995.22310281187,41.5,41.5,41.27,41.39,203995.2231
2005-12-12 11:00:00,41.39,41.44,41.31,41.44,122896.5367495386,41.39,41.44,41.31,41.44,122896.5367
2005-12-12 11:30:00,41.44,41.49,41.42,41.48,80230.15959179243,41.44,41.49,41.42,41.48,80230.1596
2005-12-12 12:00:00,41.47,41.49,41.29,41.3,56779.93703180979,41.47,41.49,41.29,41.3,56779.937
2005-12-12 12:30:00,41.3,41.32,41.17,41.2,99663.44587992618,41.3,41.32,41.17,41.2,99663.4459
2005-12-12 13:00:00,41.2,41.22,40.99,41.08,117793.94202583868,41.2,41.22,40.99,41.08,117793.942
2005-12-12 13:30:00,41.08,41.2,41.04,41.2,226142.65552057323,41.08,41.2,41.04,41.2,226142.6555
2005-12-12 14:00:00,41.19,41.38,41.15,41.24,242318.96645315384,41.19,41.38,41.15,41.24,242318.9665
2005-12-12 14:30:00,41.26,41.27,41.13,41.23,91412.4416458582,41.26,41.27,41.13,41.23,91412.4416
2005-12-12 15:00:00,41.23,41.39,41.23,41.27,115079.79589621106,41.23,41.39,41.23,41.27,115079.7959
2005-12-12 15:30:00,41.27,41.39,41.21,41.27,199218.32591466725,41.27,41.39,41.21,41.27,199218.3259
2005-12-13 09:30:00,41.22,41.39,40.95,41.31,208446.4227554012,41.22,41.39,40.95,41.31,208446.4228
2005-12-13 10:00:00,41.31,41.43,41.24,41.41,376397.7852567582,41.31,41.43,41.24,41.41,376397.7853
2005-12-13 10:30:00,41.4,41.49,41.24,41.29,177505.1568776463,41.4,41.49,41.24,41.29,177505.1569
2005-12-13 11:00:00,41.3,41.32,41.24,41.28,150906.52480729562,41.3,41.32,41.24,41.28,150906.5248
2005-12-13 11:30:00,41.29,41.32,41.22,41.26,138421.45261100857,41.29,41.32,41.22,41.26,138421.4526
2005-12-13 12:00:00,41.27,41.34,41.16,41.16,156769.0804472913,41.27,41.34,41.16,41.16,156769.0804
2005-12-13 12:30:00,41.17,41.28,41.16,41.26,120725.2198458365,41.17,41.28,41.16,41.26,120725.2198
2005-12-13 13:00:00,41.26,41.31,41.26,41.26,184561.9368146781,41.26,41.31,41.26,41.26,184561.9368
2005-12-13 13:30:00,41.27,41.27,41.16,41.25,83161.43741179025,41.27,41.27,41.16,41.25,83161.4374
2005-12-13 14:00:00,41.26,41.52,41.18,41.51,383020.3018130497,41.26,41.52,41.18,41.51,383020.3018
2005-12-13 14:30:00,41.52,41.79,41.27,41.65,419172.7282596895,41.52,41.79,41.27,41.65,419172.7283
2005-12-13 15:00:00,41.65,41.65,41.39,41.47,326023.2330908696,41.65,41.65,41.39,41.47,326023.2331
2005-12-13 15:30:00,41.47,41.56,41.39,41.54,385408.750407122,41.47,41.56,41.39,41.54,385408.7504
2005-12-14 09:30:00,41.67,41.82,41.22,41.27,330908.6961241993,41.67,41.82,41.22,41.27,330908.6961
2005-12-14 10:00:00,41.26,41.35,41.18,41.27,334274.2373249376,41.26,41.35,41.18,41.27,334274.2373
2005-12-14 10:30:00,41.27,41.34,41.15,41.19,152317.88079470198,41.27,41.34,41.15,41.19,152317.8808
2005-12-14 11:00:00,41.2,41.27,41.13,41.27,156226.25122136576,41.2,41.27,41.13,41.27,156226.2512
2005-12-14 11:30:00,41.25,41.4,41.24,41.29,123439.36597546413,41.25,41.4,41.24,41.29,123439.366
2005-12-14 12:00:00,41.3,41.36,41.25,41.27,78058.84268809033,41.3,41.36,41.25,41.27,78058.8427
2005-12-14 12:30:00,41.27,41.27,41.22,41.24,72630.5504288351,41.27,41.27,41.22,41.24,72630.5504
2005-12-14 13:00:00,41.23,41.31,41.18,41.25,121159.48322657692,41.23,41.31,41.18,41.25,121159.4832
2005-12-14 13:30:00,41.27,41.36,41.22,41.31,81750.0814243839,41.27,41.36,41.22,41.31,81750.0814
2005-12-14 14:00:00,41.31,41.31,41.24,41.3,141352.7304310064,41.31,41.31,41.24,41.3,141352.7304
2005-12-14 14:30:00,41.3,41.39,41.24,41.37,120290.95646509608,41.3,41.39,41.24,41.37,120290.9565
2005-12-14 15:00:00,41.37,41.38,41.27,41.28,120182.39061991098,41.37,41.38,41.27,41.28,120182.3906
2005-12-14 15:30:00,41.27,41.39,41.23,41.24,312018.2390619911,41.27,41.39,41.23,41.24,312018.2391
2005-12-15 09:30:00,41.17,41.54,41.13,41.52,303767.2348279231,41.17,41.54,41.13,41.52,303767.2348
2005-12-15 10:00:00,41.53,41.63,40.87,40.99,507219.6287048095,41.53,41.63,40.87,40.99,507219.6287
2005-12-15 10:30:00,40.99,41.45,40.9,41.15,242970.36152426447,40.99,41.45,40.9,41.15,242970.3615
2005-12-15 11:00:00,41.15,41.28,41.04,41.26,128650.52654434917,41.15,41.28,41.04,41.26,128650.5265
2005-12-15 11:30:00,41.24,41.39,41.23,41.33,82075.77895993921,41.24,41.39,41.23,41.33,82075.779
2005-12-15 12:00:00,41.34,41.43,41.24,41.28,67093.69232439475,41.34,41.43,41.24,41.28,67093.6923
2005-12-15 12:30:00,41.27,41.4,41.25,41.32,76104.65747475844,41.27,41.4,41.25,41.32,76104.6575
2005-12-15 13:00:00,41.32,41.5,41.32,41.46,146889.58853544676,41.32,41.5,41.32,41.46,146889.5885
2005-12-15 13:30:00,41.46,41.54,41.41,41.45,116382.58603843232,41.46,41.54,41.41,41.45,116382.586
2005-12-15 14:00:00,41.45,41.51,41.38,41.4,83921.39832808598,41.45,41.51,41.38,41.4,83921.3983
2005-12-15 14:30:00,41.39,41.47,41.29,41.39,94235.15362067094,41.39,41.47,41.29,41.39,94235.1536
2005-12-15 15:00:00,41.39,41.52,41.37,41.48,204538.0523287374,41.39,41.52,41.37,41.48,204538.0523
2005-12-15 15:30:00,41.48,41.55,41.47,41.54,333405.7105634568,41.48,41.55,41.47,41.54,333405.7106
2005-12-16 09:30:00,41.64,41.84,41.45,41.74,3788622.299424601,41.64,41.84,41.45,41.74,3788622.2994
2005-12-16 10:00:00,41.74,41.81,41.64,41.74,232222.3428509391,41.74,41.81,41.64,41.74,232222.3429
2005-12-16 10:30:00,41.74,41.82,41.62,41.8,109977.20117251114,41.74,41.82,41.62,41.8,109977.2012
2005-12-16 11:00:00,41.8,42.03,41.79,41.82,255346.8678753664,41.8,42.03,41.79,41.82,255346.8679
2005-12-16 11:30:00,41.81,41.86,41.64,41.83,269351.8619042449,41.81,41.86,41.64,41.83,269351.8619
2005-12-16 12:00:00,41.85,41.86,41.75,41.85,99663.44587992618,41.85,41.86,41.75,41.85,99663.4459
2005-12-16 12:30:00,41.85,41.94,41.82,41.91,95863.64129844752,41.85,41.94,41.82,41.91,95863.6413
2005-12-16 13:00:00,41.91,41.96,41.8,41.91,86961.24199326892,41.91,41.96,41.8,41.91,86961.242
2005-12-16 13:30:00,41.91,42.14,41.91,42.07,160568.88502876996,41.91,42.14,41.91,42.07,160568.885
2005-12-16 14:00:00,42.08,42.25,41.87,41.97,236564.9766583433,42.08,42.25,41.87,41.97,236564.9767
2005-12-16 14:30:00,41.98,42.02,41.55,41.8,528172.8368255347,41.98,42.02,41.55,41.8,528172.8368
2005-12-16 15:00:00,41.8,41.82,41.61,41.78,549668.8741721854,41.8,41.82,41.61,41.78,549668.8742
2005-12-16 15:30:00,41.78,41.93,41.51,41.73,683639.1271306047,41.78,41.93,41.51,41.73,683639.1271
2005-12-19 09:30:00,41.73,42.14,41.64,41.88,376614.9169471284,41.73,42.14,41.64,41.88,376614.9169
2005-12-19 10:00:00,41.88,41.91,41.66,41.86,290522.2017153404,41.88,41.91,41.66,41.86,290522.2017
2005-12-19 10:30:00,41.86,41.93,41.85,41.87,148409.51036803823,41.86,41.93,41.85,41.87,148409.5104
2005-12-19 11:00:00,41.87,41.97,41.86,41.88,148518.07621322334,41.87,41.97,41.86,41.88,148518.0762
2005-12-19 11:30:00,41.88,41.91,41.71,41.74,124850.72196287048,41.88,41.91,41.71,41.74,124850.722
2005-12-19 12:00:00,41.75,41.93,41.74,41.92,164151.55791987845,41.75,41.93,41.74,41.92,164151.5579
2005-12-19 12:30:00,41.9,41.93,41.77,41.87,198458.36499837151,41.9,41.93,41.77,41.87,198458.365
2005-12-19 13:00:00,41.89,41.91,41.53,41.69,239821.95201389643,41.89,41.91,41.53,41.69,239821.952
2005-12-19 13:30:00,41.71,41.78,41.38,41.55,228096.84073390512,41.71,41.78,41.38,41.55,228096.8407
2005-12-19 14:00:00,41.55,41.58,41.41,41.44,158723.26566062318,41.55,41.58,41.41,41.44,158723.2657
2005-12-19 14:30:00,41.44,41.48,41.29,41.38,152752.1441754424,41.44,41.48,41.29,41.38,152752.1442
2005-12-19 15:00:00,41.38,41.39,40.98,40.99,327000.3256975356,41.38,41.39,40.98,40.99,327000.3257
2005-12-19 15:30:00,40.97,41.1,40.59,40.66,517316.2523070242,40.97,41.1,40.59,40.66,517316.2523
2005-12-20 09:30:00,40.62,40.77,40.1,40.49,296276.1915101509,40.62,40.77,40.1,40.49,296276.1915
2005-12-20 10:00:00,40.47,40.56,40.0,40.02,274563.02247313,40.47,40.56,40.0,40.02,274563.0225
2005-12-20 10:30:00,40.02,40.64,39.98,40.57,281619.80241016176,40.02,40.64,39.98,40.57,281619.8024
2005-12-20 11:00:00,40.57,40.71,40.54,40.69,251112.7999131473,40.57,40.71,40.54,40.69,251112.7999
2005-12-20 11:30:00,40.69,40.8,40.64,40.73,107588.75257843884,40.69,40.8,40.64,40.73,107588.7526
2005-12-20 12:00:00,40.73,40.75,40.61,40.68,95103.68038215178,40.73,40.75,40.61,40.68,95103.6804
2005-12-20 12:30:00,40.69,40.77,40.67,40.76,79144.50113994138,40.69,40.77,40.67,40.76,79144.5011
2005-12-20 13:00:00,40.76,40.8,40.68,40.73,86961.24199326892,40.76,40.8,40.68,40.73,86961.242
2005-12-20 13:30:00,40.72,40.74,40.58,40.72,110302.89870806644,40.72,40.74,40.58,40.72,110302.8987
2005-12-20 14:00:00,40.74,40.75,40.54,40.69,76538.92085549886,40.74,40.75,40.54,40.69,76538.9209
2005-12-20 14:30:00,40.7,40.74,40.42,40.47,161437.4117902508,40.7,40.74,40.42,40.47,161437.4118
2005-12-20 15:00:00,40.47,40.48,40.25,40.25,173271.08891542722,40.47,40.48,40.25,40.25,173271.0889
2005-12-20 15:30:00,40.27,40.46,40.27,40.33,231136.6843990881,40.27,40.46,40.27,40.33,231136.6844
2005-12-21 09:30:00,40.3,40.99,40.15,40.87,353056.1285419608,40.3,40.99,40.15,40.87,353056.1285
2005-12-21 10:00:00,40.89,41.47,40.84,41.45,299098.90348496364,40.89,41.47,40.84,41.45,299098.9035
2005-12-21 10:30:00,41.45,41.45,41.16,41.34,164911.51883617413,41.45,41.45,41.16,41.34,164911.5188
2005-12-21 11:00:00,41.36,41.46,41.29,41.41,110845.72793399198,41.36,41.46,41.29,41.41,110845.7279
2005-12-21 11:30:00,41.44,41.47,41.32,41.39,116925.41526435784,41.44,41.47,41.32,41.39,116925.4153
2005-12-21 12:00:00,41.39,41.51,41.37,41.44,105526.00151992185,41.39,41.51,41.37,41.44,105526.0015
2005-12-21 12:30:00,41.45,41.73,41.39,41.66,146238.19346433613,41.45,41.73,41.39,41.66,146238.1935
2005-12-21 13:00:00,41.65,41.82,41.35,41.38,236782.1083487135,41.65,41.82,41.35,41.38,236782.1083
2005-12-21 13:30:00,41.4,41.41,41.08,41.29,171859.73292802085,41.4,41.41,41.08,41.29,171859.7329
2005-12-21 14:00:00,41.29,41.3,41.24,41.25,130387.58006731085,41.29,41.3,41.24,41.25,130387.5801
2005-12-21 14:30:00,41.25,41.34,40.93,40.97,205515.1449354033,41.25,41.34,40.93,40.97,205515.1449
2005-12-21 15:00:00,40.97,41.08,40.83,40.83,287265.2263597872,40.97,41.08,40.83,40.83,287265.2264
2005-12-21 15:30:00,40.84,40.95,40.81,40.91,444251.4384974488,40.84,40.95,40.81,40.91,444251.4385
2005-12-22 09:30:00,40.92,41.64,40.92,41.62,293453.4795353382,40.92,41.64,40.92,41.62,293453.4795
2005-12-22 10:00:00,41.62,42.3,41.58,42.21,676908.0447291282,41.62,42.3,41.58,42.21,676908.0447
2005-12-22 10:30:00,42.2,42.2,41.87,41.98,378677.6680056455,42.2,42.2,41.87,41.98,378677.668
2005-12-22 11:00:00,42.0,42.22,41.96,42.09,237107.8058842688,42.0,42.22,41.96,42.09,237107.8059
2005-12-22 11:30:00,42.09,42.11,41.76,41.81,195961.3505591141,42.09,42.11,41.76,41.81,195961.3506
2005-12-22 12:00:00,41.8,42.03,41.3,41.86,375746.3901856476,41.8,42.03,41.3,41.86,375746.3902
2005-12-22 12:30:00,41.86,41.88,41.63,41.66,120725.2198458365,41.86,41.88,41.63,41.66,120725.2198
2005-12-22 13:00:00,41.66,41.82,41.63,41.65,148192.37867766802,41.66,41.82,41.63,41.65,148192.3787
2005-12-22 13:30:00,41.65,41.7,41.43,41.44,128759.09238953426,41.65,41.7,41.43,41.44,128759.0924
2005-12-22 14:00:00,41.45,41.5,41.4,41.42,77081.75008142438,41.45,41.5,41.4,41.42,77081.7501
2005-12-22 14:30:00,41.41,41.46,41.36,41.44,89892.51981326674,41.41,41.46,41.36,41.44,89892.5198
2005-12-22 15:00:00,41.45,41.74,41.44,41.74,228531.1041146456,41.45,41.74,41.44,41.74,228531.1041
2005-12-22 15:30:00,41.74,41.98,41.68,41.88,467375.963521876,41.74,41.98,41.68,41.88,467375.9635
2005-12-23 09:30:00,42.04,42.09,41.89,41.96,220280.0998805776,42.04,42.09,41.89,41.96,220280.0999
2005-12-23 10:00:00,41.96,42.14,41.77,41.81,123222.23428509392,41.96,42.14,41.77,41.81,123222.2343
2005-12-23 10:30:00,41.79,41.81,41.25,41.37,270328.9545109109,41.79,41.81,41.25,41.37,270328.9545
2005-12-23 11:00:00,41.37,41.6,41.36,41.58,115839.7568125068,41.37,41.6,41.36,41.58,115839.7568
2005-12-23 11:30:00,41.58,41.86,41.57,41.85,73933.34057105635,41.58,41.86,41.57,41.85,73933.3406
2005-12-23 12:00:00,41.83,41.85,41.6,41.66,53740.09336662686,41.83,41.85,41.6,41.66,53740.0934
2005-12-23 12:30:00,41.66,41.76,41.65,41.74,17587.666919986972,41.66,41.76,41.65,41.74,17587.6669
2005-12-23 13:00:00,41.74,41.79,41.7,41.74,29095.64650960808,41.74,41.79,41.7,41.74,29095.6465
2005-12-23 13:30:00,41.74,41.93,41.72,41.89,81315.81804364348,41.74,41.93,41.72,41.89,81315.818
2005-12-23 14:00:00,41.9,41.91,41.54,41.6,39300.83595700793,41.9,41.91,41.54,41.6,39300.836
2005-12-23 14:30:00,41.6,41.74,41.57,41.73,69482.14091846705,41.6,41.74,41.57,41.73,69482.1409
2005-12-23 15:00:00,41.74,41.92,41.65,41.92,175768.10335468463,41.74,41.92,41.65,41.92,175768.1034
2005-12-23 15:30:00,41.91,41.96,41.85,41.94,193138.6385843014,41.91,41.96,41.85,41.94,193138.6386
2005-12-27 09:30:00,42.15,43.03,42.15,42.76,581695.7985017913,42.15,43.03,42.15,42.76,581695.7985
2005-12-27 10:00:00,42.76,42.76,42.38,42.44,214851.8076213224,42.76,42.76,42.38,42.44,214851.8076
2005-12-27 10:30:00,42.44,42.63,42.37,42.58,139507.11106285962,42.44,42.63,42.37,42.58,139507.1111
2005-12-27 11:00:00,42.57,42.57,42.25,42.41,167951.36250135707,42.57,42.57,42.25,42.41,167951.3625
2005-12-27 11:30:00,42.42,42.47,42.19,42.37,177396.5910324612,42.42,42.47,42.19,42.37,177396.591
2005-12-27 12:00:00,42.37,42.42,41.85,41.87,255238.3020301813,42.37,42.42,41.85,41.87,255238.302
2005-12-27 12:30:00,41.86,41.88,41.48,41.5,280642.70980349585,41.86,41.88,41.48,41.5,280642.7098
2005-12-27 13:00:00,41.5,41.54,41.26,41.43,306372.81511236564,41.5,41.54,41.26,41.43,306372.8151
2005-12-27 13:30:00,41.45,41.77,41.39,41.53,178047.98610357183,41.45,41.77,41.39,41.53,178047.9861
2005-12-27 14:00:00,41.51,41.67,41.42,41.52,106828.79166214308,41.51,41.67,41.42,41.52,106828.7917
2005-12-27 14:30:00,41.52,41.52,41.4,41.43,99229.18249918576,41.52,41.52,41.4,41.43,99229.1825
2005-12-27 15:00:00,41.43,41.52,41.33,41.46,137227.22831397242,41.43,41.52,41.33,41.46,137227.2283
2005-12-27 15:30:00,41.47,41.71,41.36,41.39,266637.71577461733,41.47,41.71,41.36,41.39,266637.7158
2005-12-28 09:30:00,41.19,41.68,41.04,41.56,237433.5034198241,41.19,41.68,41.04,41.56,237433.5034
2005-12-28 10:00:00,41.56,41.67,41.36,41.66,176202.36673542505,41.56,41.67,41.36,41.66,176202.3667
2005-12-28 10:30:00,41.55,41.73,41.45,41.68,196069.9164042992,41.55,41.73,41.45,41.68,196069.9164
2005-12-28 11:00:00,41.68,41.95,41.66,41.95,185321.89773097384,41.68,41.95,41.66,41.95,185321.8977
2005-12-28 11:30:00,41.95,42.17,41.88,41.88,266094.8865486918,41.95,42.17,41.88,41.88,266094.8865
2005-12-28 12:00:00,41.88,41.88,41.52,41.52,128976.22407990448,41.88,41.88,41.52,41.52,128976.2241
2005-12-28 12:30:00,41.55,41.55,41.4,41.47,53522.96167625665,41.55,41.55,41.4,41.47,53522.9617
2005-12-28 13:00:00,41.48,41.5,41.45,41.5,32026.924329605907,41.48,41.5,41.45,41.5,32026.9243
2005-12-28 13:30:00,41.5,41.67,41.5,41.62,75127.56486809251,41.5,41.67,41.5,41.62,75127.5649
2005-12-28 14:00:00,41.63,41.72,41.62,41.72,60579.74161328846,41.63,41.72,41.62,41.72,60579.7416
2005-12-28 14:30:00,41.72,41.75,41.68,41.73,71762.02366735425,41.72,41.75,41.68,41.73,71762.0237
2005-12-28 15:00:00,41.73,41.88,41.71,41.86,132341.76528064272,41.73,41.88,41.71,41.86,132341.7653
2005-12-28 15:30:00,41.87,41.87,41.57,41.57,218977.3097383564,41.87,41.87,41.57,41.57,218977.3097
2005-12-29 09:30:00,41.51,41.79,41.46,41.75,161545.9776354359,41.51,41.79,41.46,41.75,161545.9776
2005-12-29 10:00:00,41.74,41.74,41.51,41.67,74693.30148735209,41.74,41.74,41.51,41.67,74693.3015
2005-12-29 10:30:00,41.67,41.76,41.62,41.68,95646.50960807732,41.67,41.76,41.62,41.68,95646.5096
2005-12-29 11:00:00,41.68,41.73,41.52,41.57,95755.0754532624,41.68,41.73,41.52,41.57,95755.0755
2005-12-29 11:30:00,41.59,41.62,41.49,41.51,69156.44338291173,41.59,41.62,41.49,41.51,69156.4434
2005-12-29 12:00:00,41.51,41.53,41.33,41.39,67093.69232439475,41.51,41.53,41.33,41.39,67093.6923
2005-12-29 12:30:00,41.4,41.56,41.39,41.55,39735.09933774835,41.4,41.56,41.39,41.55,39735.0993
2005-12-29 13:00:00,41.55,41.58,41.41,41.45,44511.99652589296,41.55,41.58,41.41,41.45,44511.9965
2005-12-29 13:30:00,41.44,41.46,41.39,41.43,35392.465530344154,41.44,41.46,41.39,41.43,35392.4655
2005-12-29 14:00:00,41.42,41.5,41.41,41.49,30724.13418738465,41.42,41.5,41.41,41.49,30724.1342
2005-12-29 14:30:00,41.49,41.49,41.36,41.42,84138.5300184562,41.49,41.49,41.36,41.42,84138.53
2005-12-29 15:00:00,41.42,41.42,41.18,41.24,187818.91217023128,41.42,41.42,41.18,41.24,187818.9122
2005-12-29 15:30:00,41.24,41.27,41.08,41.2,317229.39963087614,41.24,41.27,41.08,41.2,317229.3996
2005-12-30 09:30:00,40.9,40.96,40.63,40.71,231136.6843990881,40.9,40.96,40.63,40.71,231136.6844
2005-12-30 10:00:00,40.71,41.0,40.62,40.87,155466.29030507003,40.71,41.0,40.62,40.87,155466.2903
2005-12-30 10:30:00,40.9,41.17,40.9,41.03,187710.3463250461,40.9,41.17,40.9,41.03,187710.3463
2005-12-30 11:00:00,41.03,41.72,41.02,41.72,380848.9849093476,41.03,41.72,41.02,41.72,380848.9849
2005-12-30 11:30:00,41.73,41.82,41.55,41.55,159591.79242210402,41.73,41.82,41.55,41.55,159591.7924
2005-12-30 12:00:00,41.55,41.58,41.27,41.37,121593.74660731734,41.55,41.58,41.27,41.37,121593.7466
2005-12-30 12:30:00,41.38,41.4,41.27,41.33,91412.4416458582,41.38,41.4,41.27,41.33,91412.4416
2005-12-30 13:00:00,41.35,41.45,41.27,41.42,72413.41873846488,41.35,41.45,41.27,41.42,72413.4187
2005-12-30 13:30:00,41.43,41.54,41.39,41.47,50591.68385625882,41.43,41.54,41.39,41.47,50591.6839
2005-12-30 14:00:00,41.46,41.63,41.44,41.58,118988.16632287482,41.46,41.63,41.44,41.58,118988.1663
2005-12-30 14:30:00,41.58,41.91,41.46,41.69,262729.34534795355,41.58,41.91,41.46,41.69,262729.3453
2005-12-30 15:00:00,41.72,41.92,41.56,41.81,164477.25545543374,41.72,41.92,41.56,41.81,164477.2555
2005-12-30 15:30:00,41.81,41.89,41.68,41.72,369992.40039083705,41.81,41.89,41.68,41.72,369992.4004
2006-01-03 09:30:00,42.02,42.1,41.29,41.39,681359.2443817175,42.02,42.1,41.29,41.39,681359.2444
2006-01-03 10:00:00,41.39,41.54,41.15,41.21,377049.1803278689,41.39,41.54,41.15,41.21,377049.1803
2006-01-03 10:30:00,41.21,41.39,41.14,41.39,205189.447399848,41.21,41.39,41.14,41.39,205189.4474
2006-01-03 11:00:00,41.4,41.51,41.26,41.38,148735.20790359355,41.4,41.51,41.26,41.38,148735.2079
2006-01-03 11:30:00,41.39,41.77,41.37,41.77,199869.72098577788,41.39,41.77,41.37,41.77,199869.721
2006-01-03 12:00:00,41.78,42.0,41.72,41.96,192487.2435131908,41.78,42.0,41.72,41.96,192487.2435
2006-01-03 12:30:00,41.96,41.97,41.78,41.86,161437.4117902508,41.96,41.97,41.78,41.86,161437.4118
2006-01-03 13:00:00,41.87,42.0,41.77,42.0,154814.8952339594,41.87,42.0,41.77,42.0,154814.8952
2006-01-03 13:30:00,41.99,42.17,41.92,42.14,148192.37867766802,41.99,42.17,41.92,42.14,148192.3787
2006-01-03 14:00:00,42.14,42.69,42.13,42.63,479969.6015633482,42.14,42.69,42.13,42.63,479969.6016
2006-01-03 14:30:00,42.63,42.91,42.63,42.84,461079.14450113993,42.63,42.91,42.63,42.84,461079.1445
2006-01-03 15:00:00,42.84,43.28,42.83,43.23,643035.5010313756,42.84,43.28,42.83,43.23,643035.501
2006-01-03 15:30:00,43.23,43.35,42.94,43.05,691890.1313646727,43.23,43.35,42.94,43.05,691890.1314
2006-01-04 09:30:00,43.06,43.57,42.82,43.55,427532.2983389426,43.06,43.57,42.82,43.55,427532.2983
2006-01-04 10:00:00,43.54,44.41,43.49,44.07,874497.882966019,43.54,44.41,43.49,44.07,874497.883
2006-01-04 10:30:00,44.05,44.26,43.94,44.02,434371.94658560416,44.05,44.26,43.94,44.02,434371.9466
2006-01-04 11:00:00,44.0,44.07,43.89,44.03,192921.5068939312,44.0,44.07,43.89,44.03,192921.5069
2006-01-04 11:30:00,44.03,44.26,43.99,44.26,189881.66322874825,44.03,44.26,43.99,44.26,189881.6632
2006-01-04 12:00:00,44.25,44.44,44.13,44.19,183910.54174356748,44.25,44.44,44.13,44.19,183910.5417
2006-01-04 12:30:00,44.19,44.3,43.75,43.75,281185.53902942134,44.19,44.3,43.75,43.75,281185.539
2006-01-04 13:00:00,43.75,43.85,43.7,43.82,145586.7983932255,43.75,43.85,43.7,43.82,145586.7984
2006-01-04 13:30:00,43.83,43.91,43.64,43.67,136467.26739767668,43.83,43.91,43.64,43.67,136467.2674
2006-01-04 14:00:00,43.69,43.71,43.27,43.56,234285.0939094561,43.69,43.71,43.27,43.56,234285.0939
2006-01-04 14:30:00,43.53,43.61,43.43,43.52,185756.16111171423,43.53,43.61,43.43,43.52,185756.1611
2006-01-04 15:00:00,43.54,43.64,43.41,43.48,219303.00727391164,43.54,43.64,43.41,43.48,219303.0073
2006-01-04 15:30:00,43.48,43.62,43.48,43.53,365649.7665834329,43.48,43.62,43.48,43.53,365649.7666
2006-01-05 09:30:00,43.09,43.95,42.83,42.98,509282.3797633265,43.09,43.95,42.83,42.98,509282.3798
2006-01-05 10:00:00,42.99,43.28,42.99,43.15,252849.853436109,42.99,43.28,42.99,43.15,252849.8534
2006-01-05 10:30:00,43.16,43.25,42.97,43.05,127781.99978286833,43.16,43.25,42.97,43.05,127781.9998
2006-01-05 11:00:00,43.05,43.15,42.93,43.09,179133.64455542288,43.05,43.15,42.93,43.09,179133.6446
2006-01-05 11:30:00,43.08,43.21,43.04,43.06,132993.16035175335,43.08,43.21,43.04,43.06,132993.1604
2006-01-05 12:00:00,43.06,43.23,43.0,43.18,96189.33883400285,43.06,43.23,43.0,43.18,96189.3388
2006-01-05 12:30:00,43.2,43.27,43.09,43.13,82510.04234067962,43.2,43.27,43.09,43.13,82510.0423
2006-01-05 13:00:00,43.13,43.29,43.13,43.18,66116.59971772881,43.13,43.29,43.13,43.18,66116.5997
2006-01-05 13:30:00,43.19,43.25,43.09,43.18,76647.48670068396,43.19,43.25,43.09,43.18,76647.4867
2006-01-05 14:00:00,43.19,43.23,42.99,43.04,116925.41526435784,43.19,43.23,42.99,43.04,116925.4153
2006-01-05 14:30:00,43.03,43.08,42.9,42.94,184127.67343393769,43.03,43.08,42.9,42.94,184127.6734
2006-01-05 15:00:00,42.97,43.2,42.89,43.15,327868.85245901643,42.97,43.2,42.89,43.15,327868.8525
2006-01-05 15:30:00,43.14,43.41,43.14,43.4,521333.1885788731,43.14,43.41,43.14,43.4,521333.1886
2006-01-06 09:30:00,43.48,43.6,42.75,42.88,694278.579958745,43.48,43.6,42.75,42.88,694278.58
2006-01-06 10:00:00,42.9,43.15,42.87,43.08,420692.650092281,42.9,43.15,42.87,43.08,420692.6501
2006-01-06 10:30:00,43.11,43.26,42.98,43.08,304418.6298990337,43.11,43.26,42.98,43.08,304418.6299
2006-01-06 11:00:00,43.08,43.18,43.06,43.13,126804.90717620237,43.08,43.18,43.06,43.13,126804.9072
2006-01-06 11:30:00,43.14,43.21,43.11,43.17,233199.43545760505,43.14,43.21,43.11,43.17,233199.4355
2006-01-06 12:00:00,43.18,43.43,43.14,43.4,231028.11855390287,43.18,43.43,43.14,43.4,231028.1186
2006-01-06 12:30:00,43.4,43.51,43.3,43.44,190967.3216805993,43.4,43.51,43.3,43.44,190967.3217
2006-01-06 13:00:00,43.44,43.56,43.41,43.52,311366.8439908805,43.44,43.56,43.41,43.52,311366.844
2006-01-06 13:30:00,43.52,43.7,43.33,43.57,138747.1501465639,43.52,43.7,43.33,43.57,138747.1501
2006-01-06 14:00:00,43.58,43.89,43.56,43.71,313755.2925849528,43.58,43.89,43.56,43.71,313755.2926
2006-01-06 14:30:00,43.71,43.76,43.43,43.6,286613.8312886766,43.71,43.76,43.43,43.6,286613.8313
2006-01-06 15:00:00,43.53,43.66,43.53,43.6,145912.49592878082,43.53,43.66,43.53,43.6,145912.4959
2006-01-06 15:30:00,43.6,43.6,43.35,43.49,322766.25773531647,43.6,43.6,43.35,43.49,322766.2577
2006-01-09 09:30:00,43.09,44.21,43.02,43.6,559114.1027032896,43.09,44.21,43.02,43.6,559114.1027
2006-01-09 10:00:00,43.6,43.87,43.47,43.66,223862.772771686,43.6,43.87,43.47,43.66,223862.7728
2006-01-09 10:30:00,43.66,43.83,43.6,43.73,134947.34556508524,43.66,43.83,43.6,43.73,134947.3456
2006-01-09 11:00:00,43.75,44.02,43.74,43.96,147866.6811421127,43.75,44.02,43.74,43.96,147866.6811
2006-01-09 11:30:00,43.96,44.3,43.9,44.25,228313.97242427533,43.96,44.3,43.9,44.25,228313.9724
2006-01-09 12:00:00,44.27,44.35,44.19,44.22,137770.05753989794,44.27,44.35,44.19,44.22,137770.0575
2006-01-09 12:30:00,44.22,44.48,44.19,44.48,184779.06850504832,44.22,44.48,44.19,44.48,184779.0685
2006-01-09 13:00:00,44.47,44.48,44.19,44.26,223754.2069265009,44.47,44.48,44.19,44.26,223754.2069
2006-01-09 13:30:00,44.26,44.45,44.09,44.11,217023.12452502444,44.26,44.45,44.09,44.11,217023.1245
2006-01-09 14:00:00,44.12,44.14,44.03,44.07,146455.32515470634,44.12,44.14,44.03,44.07,146455.3252
2006-01-09 14:30:00,44.07,44.21,43.98,44.07,133861.6871132342,44.07,44.21,43.98,44.07,133861.6871
2006-01-09 15:00:00,44.07,44.17,43.78,43.84,378786.2338508305,44.07,44.17,43.78,43.84,378786.2339
2006-01-09 15:30:00,43.82,43.9,43.68,43.84,474215.6117685376,43.82,43.9,43.68,43.84,474215.6118
2006-01-10 09:30:00,43.72,44.4,43.72,44.2,404842.03669525567,43.72,44.4,43.72,44.2,404842.0367
2006-01-10 10:00:00,44.19,44.27,44.01,44.07,303115.8397568125,44.19,44.27,44.01,44.07,303115.8398
2006-01-10 10:30:00,44.08,44.15,43.77,43.88,256975.355553143,44.08,44.15,43.77,43.88,256975.3556
2006-01-10 11:00:00,43.88,44.15,43.67,43.87,280425.57811312564,43.88,44.15,43.67,43.87,280425.5781
2006-01-10 11:30:00,43.88,43.89,43.59,43.72,148518.07621322334,43.88,43.89,43.59,43.72,148518.0762
2006-01-10 12:00:00,43.72,43.92,43.71,43.72,154923.4610791445,43.72,43.92,43.71,43.72,154923.4611
2006-01-10 12:30:00,43.73,43.91,43.7,43.72,76538.92085549886,43.73,43.91,43.7,43.72,76538.9209
2006-01-10 13:00:00,43.72,43.84,43.6,43.74,130821.84344805124,43.72,43.84,43.6,43.74,130821.8434
2006-01-10 13:30:00,43.75,43.94,43.69,43.69,189121.7023124525,43.75,43.94,43.69,43.69,189121.7023
2006-01-10 14:00:00,43.7,43.76,43.52,43.65,130279.01422212573,43.7,43.76,43.52,43.65,130279.0142
2006-01-10 14:30:00,43.65,43.65,43.45,43.58,128976.22407990448,43.65,43.65,43.45,43.58,128976.2241
2006-01-10 15:00:00,43.57,43.87,43.57,43.86,200086.8526761481,43.57,43.87,43.57,43.86,200086.8527
2006-01-10 15:30:00,43.86,44.18,43.81,44.18,407881.8803604386,43.86,44.18,43.81,44.18,407881.8804
2006-01-11 09:30:00,43.93,44.67,43.85,44.35,499620.0195418522,43.93,44.67,43.85,44.35,499620.0195
2006-01-11 10:00:00,44.35,44.4,43.9,44.17,401150.79795896215,44.35,44.4,43.9,44.17,401150.798
2006-01-11 10:30:00,44.13,44.19,44.01,44.09,168168.49419172728,44.13,44.19,44.01,44.09,168168.4942
2006-01-11 11:00:00,44.09,44.21,43.91,44.16,223102.8118553903,44.09,44.21,43.91,44.16,223102.8119
2006-01-11 11:30:00,44.17,44.45,43.99,44.02,212137.66149169471,44.17,44.45,43.99,44.02,212137.6615
2006-01-11 12:00:00,44.02,44.42,43.9,44.29,136684.3990880469,44.02,44.42,43.9,44.29,136684.3991
2006-01-11 12:30:00,44.28,44.33,44.04,44.07,62099.66344587993,44.28,44.33,44.04,44.07,62099.6634
2006-01-11 13:00:00,44.06,44.08,43.84,44.03,140592.76951471067,44.06,44.08,43.84,44.03,140592.7695
2006-01-11 13:30:00,44.05,44.17,43.95,43.98,86961.24199326892,44.05,44.17,43.95,43.98,86961.242
2006-01-11 14:00:00,43.98,44.08,43.87,43.91,83378.56910216046,43.98,44.08,43.87,43.91,83378.5691
2006-01-11 14:30:00,43.94,43.98,43.76,43.8,199001.19422429704,43.94,43.98,43.76,43.8,199001.1942
2006-01-11 15:00:00,43.8,43.83,43.73,43.81,231679.5136250136,43.8,43.83,43.73,43.81,231679.5136
2006-01-11 15:30:00,43.81,43.85,43.7,43.76,262729.34534795355,43.81,43.85,43.7,43.76,262729.3453
2006-01-12 09:30:00,43.7,43.87,43.07,43.14,400825.1004234068,43.7,43.87,43.07,43.14,400825.1004
2006-01-12 10:00:00,43.12,43.26,43.01,43.2,203560.95972207145,43.12,43.26,43.01,43.2,203560.9597
2006-01-12 10:30:00,43.2,43.46,43.11,43.42,185973.29280208447,43.2,43.46,43.11,43.42,185973.2928
2006-01-12 11:00:00,43.42,43.58,43.4,43.4,198458.36499837151,43.42,43.58,43.4,43.4,198458.365
2006-01-12 11:30:00,43.38,43.52,43.29,43.3,117251.11279991316,43.38,43.52,43.29,43.3,117251.1128
2006-01-12 12:00:00,43.32,43.49,43.18,43.23,156986.2121376615,43.32,43.49,43.18,43.23,156986.2121
2006-01-12 12:30:00,43.23,43.32,43.17,43.29,97709.26066659427,43.23,43.32,43.17,43.29,97709.2607
2006-01-12 13:00:00,43.29,43.48,43.21,43.37,120073.82477472589,43.29,43.48,43.21,43.37,120073.8248
2006-01-12 13:30:00,43.38,43.52,43.37,43.41,161545.9776354359,43.38,43.52,43.37,43.41,161545.9776
2006-01-12 14:00:00,43.41,43.41,43.09,43.09,220931.49495168825,43.41,43.41,43.09,43.09,220931.495
2006-01-12 14:30:00,43.09,43.26,43.06,43.22,184344.8051243079,43.09,43.26,43.06,43.22,184344.8051
2006-01-12 15:00:00,43.23,43.48,43.19,43.23,369992.40039083705,43.23,43.48,43.19,43.23,369992.4004
2006-01-12 15:30:00,43.23,43.4,43.23,43.31,405167.734230811,43.23,43.4,43.23,43.31,405167.7342
2006-01-13 09:30:00,43.29,43.32,42.38,42.49,331017.26196938445,43.29,43.32,42.38,42.49,331017.262
2006-01-13 10:00:00,42.47,42.67,42.1,42.4,469004.4511996526,42.47,42.67,42.1,42.4,469004.4512
2006-01-13 10:30:00,42.4,42.67,42.31,42.62,175442.40581912932,42.4,42.67,42.31,42.62,175442.4058
2006-01-13 11:00:00,42.62,42.63,42.46,42.6,102594.723699924,42.62,42.63,42.46,42.6,102594.7237
2006-01-13 11:30:00,42.6,42.64,42.41,42.63,86852.67614808382,42.6,42.64,42.41,42.63,86852.6761
2006-01-13 12:00:00,42.6,42.68,42.55,42.67,73933.34057105635,42.6,42.68,42.55,42.67,73933.3406
2006-01-13 12:30:00,42.68,42.68,42.24,42.28,180545.0005428292,42.68,42.68,42.24,42.28,180545.0005
2006-01-13 13:00:00,42.29,42.55,42.26,42.49,103246.11877103464,42.29,42.55,42.26,42.49,103246.1188
2006-01-13 13:30:00,42.49,42.5,42.32,42.39,148843.77374877865,42.49,42.5,42.32,42.39,148843.7737
2006-01-13 14:00:00,42.39,42.43,42.3,42.38,162088.80686136143,42.39,42.43,42.3,42.38,162088.8069
2006-01-13 14:30:00,42.39,42.66,42.38,42.63,153946.36847247856,42.39,42.66,42.38,42.63,153946.3685
2006-01-13 15:00:00,42.63,42.67,42.46,42.55,160351.75333839975,42.63,42.67,42.46,42.55,160351.7533
2006-01-13 15:30:00,42.54,42.7,42.53,42.57,286830.9629790468,42.54,42.7,42.53,42.57,286830.963
2006-01-17 09:30:00,42.46,43.01,42.43,42.64,254044.07773314515,42.46,43.01,42.43,42.64,254044.0777
2006-01-17 10:00:00,42.65,42.81,42.37,42.76,229399.6308761264,42.65,42.81,42.37,42.76,229399.6309
2006-01-17 10:30:00,42.76,42.76,42.43,42.62,164368.68961024864,42.76,42.76,42.43,42.62,164368.6896
2006-01-17 11:00:00,42.63,42.83,42.57,42.79,85007.05677993703,42.63,42.83,42.57,42.79,85007.0568
2006-01-17 11:30:00,42.79,42.82,42.65,42.75,78601.67191401585,42.79,42.82,42.65,42.75,78601.6719
2006-01-17 12:00:00,42.77,42.86,42.67,42.79,93040.9293236348,42.77,42.86,42.67,42.79,93040.9293
2006-01-17 12:30:00,42.79,42.83,42.77,42.79,81750.0814243839,42.79,42.83,42.77,42.79,81750.0814
2006-01-17 13:00:00,42.79,42.81,42.57,42.67,142655.52057322767,42.79,42.81,42.57,42.67,142655.5206
2006-01-17 13:30:00,42.65,42.66,42.46,42.64,129736.1849962002,42.65,42.66,42.46,42.64,129736.185
2006-01-17 14:00:00,42.62,42.8,42.59,42.68,124850.72196287048,42.62,42.8,42.59,42.68,124850.722
2006-01-17 14:30:00,42.68,42.8,42.66,42.78,121919.44414287266,42.68,42.8,42.66,42.78,121919.4441
2006-01-17 15:00:00,42.78,42.8,42.73,42.73,187167.51709912065,42.78,42.8,42.73,42.73,187167.5171
2006-01-17 15:30:00,42.74,42.78,42.65,42.74,199544.02345022256,42.74,42.78,42.65,42.74,199544.0235
2006-01-18 09:30:00,42.41,42.54,41.96,42.32,438823.1462381935,42.41,42.54,41.96,42.32,438823.1462
2006-01-18 10:00:00,42.33,42.55,42.28,42.39,257083.9213983281,42.33,42.55,42.28,42.39,257083.9214
2006-01-18 10:30:00,42.4,42.54,42.29,42.29,159266.0948865487,42.4,42.54,42.29,42.29,159266.0949
2006-01-18 11:00:00,42.3,42.36,42.14,42.2,99229.18249918576,42.3,42.36,42.14,42.2,99229.1825
2006-01-18 11:30:00,42.2,42.36,42.2,42.3,72304.85289327978,42.2,42.36,42.2,42.3,72304.8529
2006-01-18 12:00:00,42.32,42.34,42.1,42.12,89892.51981326674,42.32,42.34,42.1,42.12,89892.5198
2006-01-18 12:30:00,42.12,42.34,42.08,42.32,88698.2955162306,42.12,42.34,42.08,42.32,88698.2955
2006-01-18 13:00:00,42.32,42.5,42.3,42.34,145803.9300835957,42.32,42.5,42.3,42.34,145803.9301
2006-01-18 13:30:00,42.34,42.41,42.22,42.23,112799.91314732384,42.34,42.41,42.22,42.23,112799.9131
2006-01-18 14:00:00,42.22,42.46,42.22,42.38,123330.80013027902,42.22,42.46,42.22,42.38,123330.8001
2006-01-18 14:30:00,42.37,42.49,42.23,42.27,199326.89175985235,42.37,42.49,42.23,42.27,199326.8918
2006-01-18 15:00:00,42.27,42.34,42.19,42.3,187818.91217023128,42.27,42.34,42.19,42.3,187818.9122
2006-01-18 15:30:00,42.28,42.42,42.09,42.22,536206.7093692324,42.28,42.42,42.09,42.22,536206.7094
2006-01-19 09:30:00,42.55,42.57,41.67,41.76,278688.524590164,42.55,42.57,41.67,41.76,278688.5246
2006-01-19 10:00:00,41.75,42.32,41.75,42.17,312018.2390619911,41.75,42.32,41.75,42.17,312018.2391
2006-01-19 10:30:00,42.17,42.2,41.93,42.0,156660.51460210618,42.17,42.2,41.93,42.0,156660.5146
2006-01-19 11:00:00,41.98,42.09,41.92,42.02,121268.04907176204,41.98,42.09,41.92,42.02,121268.0491
2006-01-19 11:30:00,42.02,42.28,42.01,42.23,122679.4050591684,42.02,42.28,42.01,42.23,122679.4051
2006-01-19 12:00:00,42.24,42.35,42.2,42.29,92606.66594289435,42.24,42.35,42.2,42.29,92606.6659
2006-01-19 12:30:00,42.29,42.45,42.27,42.45,118662.4687873195,42.29,42.45,42.27,42.45,118662.4688
2006-01-19 13:00:00,42.46,42.55,42.34,42.37,126804.90717620237,42.46,42.55,42.34,42.37,126804.9072
2006-01-19 13:30:00,42.39,42.56,42.37,42.54,127456.302247313,42.39,42.56,42.37,42.54,127456.3022
2006-01-19 14:00:00,42.54,42.62,42.35,42.44,132233.19943545762,42.54,42.62,42.35,42.44,132233.1994
2006-01-19 14:30:00,42.45,42.54,42.27,42.31,189338.83400282272,42.45,42.54,42.27,42.31,189338.834
2006-01-19 15:00:00,42.31,42.44,42.23,42.38,173162.5230702421,42.31,42.44,42.23,42.38,173162.5231
2006-01-19 15:30:00,42.38,42.46,42.32,42.37,270546.0862012811,42.38,42.46,42.32,42.37,270546.0862
2006-01-20 09:30:00,42.43,42.51,42.09,42.29,716968.8416024318,42.43,42.51,42.09,42.29,716968.8416
2006-01-20 10:00:00,42.3,42.3,41.88,41.99,210834.87134947343,42.3,42.3,41.88,41.99,210834.8713
2006-01-20 10:30:00,41.99,42.13,41.69,41.85,192161.54597763543,41.99,42.13,41.69,41.85,192161.546
2006-01-20 11:00:00,41.85,42.09,41.64,41.93,223211.3777005754,41.85,42.09,41.64,41.93,223211.3777
2006-01-20 11:30:00,41.96,42.06,41.47,41.55,249050.04885463035,41.96,42.06,41.47,41.55,249050.0489
2006-01-20 12:00:00,41.53,41.55,41.36,41.41,338725.4369775269,41.53,41.55,41.36,41.41,338725.437
2006-01-20 12:30:00,41.41,41.53,41.08,41.14,304744.3274345891,41.41,41.53,41.08,41.14,304744.3274
2006-01-20 13:00:00,41.14,41.39,40.82,41.37,392031.2669634133,41.14,41.39,40.82,41.37,392031.267
2006-01-20 13:30:00,41.37,41.55,41.29,41.47,213006.18825317555,41.37,41.55,41.29,41.47,213006.1883
2006-01-20 14:00:00,41.47,41.53,41.31,41.43,204103.78894799697,41.47,41.53,41.31,41.43,204103.7889
2006-01-20 14:30:00,41.44,41.56,41.35,41.42,230485.28932797743,41.44,41.56,41.35,41.42,230485.2893
2006-01-20 15:00:00,41.42,41.6,41.37,41.47,334057.1056345674,41.42,41.6,41.37,41.47,334057.1056
2006-01-20 15:30:00,41.48,41.51,41.27,41.4,974269.8946911304,41.48,41.51,41.27,41.4,974269.8947
2006-01-23 09:30:00,41.39,41.59,40.53,40.56,681467.8102269026,41.39,41.59,40.53,40.56,681467.8102
2006-01-23 10:00:00,40.57,40.88,40.53,40.79,470741.5047226143,40.57,40.88,40.53,40.79,470741.5047
2006-01-23 10:30:00,40.8,40.8,40.34,40.44,424492.4546737597,40.8,40.8,40.34,40.44,424492.4547
2006-01-23 11:00:00,40.43,40.63,40.34,40.55,278579.9587449788,40.43,40.63,40.34,40.55,278579.9587
2006-01-23 11:30:00,40.55,40.87,40.53,40.56,466181.7392248399,40.55,40.87,40.53,40.56,466181.7392
2006-01-23 12:00:00,40.56,40.88,40.54,40.71,235479.31820649223,40.56,40.88,40.54,40.71,235479.3182
2006-01-23 12:30:00,40.71,40.84,40.68,40.73,234285.0939094561,40.71,40.84,40.68,40.73,234285.0939
2006-01-23 13:00:00,40.76,40.99,40.74,40.8,240039.08370426664,40.76,40.99,40.74,40.8,240039.0837
2006-01-23 13:30:00,40.8,40.9,40.73,40.8,122570.83921398329,40.8,40.9,40.73,40.8,122570.8392
2006-01-23 14:00:00,40.81,40.99,40.8,40.86,131907.5018999023,40.81,40.99,40.8,40.86,131907.5019
2006-01-23 14:30:00,40.87,41.0,40.81,40.94,137661.49169471284,40.87,41.0,40.81,40.94,137661.4917
2006-01-23 15:00:00,40.94,41.34,40.92,41.27,295190.53305829986,40.94,41.34,40.92,41.27,295190.5331
2006-01-23 15:30:00,41.27,41.35,41.18,41.28,483009.4452285312,41.27,41.35,41.18,41.28,483009.4452
2006-01-24 09:30:00,41.27,41.39,40.81,41.18,349039.1922701118,41.27,41.39,40.81,41.18,349039.1923
2006-01-24 10:00:00,41.17,41.33,40.78,40.91,219085.87558354143,41.17,41.33,40.78,40.91,219085.8756
2006-01-24 10:30:00,40.91,41.0,40.63,40.86,133970.2529584193,40.91,41.0,40.63,40.86,133970.253
2006-01-24 11:00:00,40.85,40.89,40.67,40.87,222234.28509390945,40.85,40.89,40.67,40.87,222234.2851
2006-01-24 11:30:00,40.85,40.91,40.75,40.9,82292.91065030942,40.85,40.91,40.75,40.9,82292.9107
2006-01-24 12:00:00,40.89,41.06,40.81,40.84,122353.70752361308,40.89,41.06,40.81,40.84,122353.7075
2006-01-24 12:30:00,40.87,41.07,40.87,40.92,139615.67690804473,40.87,41.07,40.87,40.92,139615.6769
2006-01-24 13:00:00,40.92,41.02,40.89,40.99,90218.21734882206,40.92,41.02,40.89,40.99,90218.2173
2006-01-24 13:30:00,40.99,41.06,40.88,40.96,140592.76951471067,40.99,41.06,40.88,40.96,140592.7695
2006-01-24 14:00:00,40.96,41.07,40.94,41.02,303767.2348279231,40.96,41.07,40.94,41.02,303767.2348
2006-01-24 14:30:00,41.02,41.04,40.88,40.9,290739.3334057106,41.02,41.04,40.88,40.9,290739.3334
2006-01-24 15:00:00,40.9,40.98,40.88,40.93,177939.42025838673,40.9,40.98,40.88,40.93,177939.4203
2006-01-24 15:30:00,40.93,41.01,40.87,40.94,387145.8039300836,40.93,41.01,40.87,40.94,387145.8039
2006-01-25 09:30:00,40.89,41.01,40.68,40.8,323309.086961242,40.89,41.01,40.68,40.8,323309.087
2006-01-25 10:00:00,40.77,40.87,40.52,40.72,321246.335902725,40.77,40.87,40.52,40.72,321246.3359
2006-01-25 10:30:00,40.74,40.82,40.43,40.57,262403.6478123982,40.74,40.82,40.43,40.57,262403.6478
2006-01-25 11:00:00,40.57,40.8,40.53,40.74,207795.0276842905,40.57,40.8,40.53,40.74,207795.0277
2006-01-25 11:30:00,40.74,40.75,40.57,40.65,205623.71078058844,40.74,40.75,40.57,40.65,205623.7108
2006-01-25 12:00:00,40.64,40.65,40.09,40.16,447182.71631744655,40.64,40.65,40.09,40.16,447182.7163
2006-01-25 12:30:00,40.16,40.39,40.12,40.2,519270.4375203561,40.16,40.39,40.12,40.2,519270.4375
2006-01-25 13:00:00,40.21,40.34,40.14,40.28,157203.3438280317,40.21,40.34,40.14,40.28,157203.3438
2006-01-25 13:30:00,40.28,40.3,40.17,40.2,85007.05677993703,40.28,40.3,40.17,40.2,85007.0568
2006-01-25 14:00:00,40.19,40.25,40.06,40.14,292693.5186190425,40.19,40.25,40.06,40.14,292693.5186
2006-01-25 14:30:00,40.13,40.29,39.98,40.07,214743.24177613723,40.13,40.29,39.98,40.07,214743.2418
2006-01-25 15:00:00,40.07,40.18,39.98,40.07,270980.34958202153,40.07,40.18,39.98,40.07,270980.3496
2006-01-25 15:30:00,40.06,40.22,39.97,40.19,524590.1639344263,40.06,40.22,39.97,40.19,524590.1639
2006-01-26 09:30:00,40.93,40.94,40.45,40.81,338834.002822712,40.93,40.94,40.45,40.81,338834.0028
2006-01-26 10:00:00,40.82,40.94,40.42,40.53,211703.3981109543,40.82,40.94,40.42,40.53,211703.3981
2006-01-26 10:30:00,40.53,40.73,40.48,40.65,187493.214634676,40.53,40.73,40.48,40.65,187493.2146
2006-01-26 11:00:00,40.61,40.71,40.5,40.66,139832.80859841494,40.61,40.71,40.5,40.66,139832.8086
2006-01-26 11:30:00,40.66,40.86,40.65,40.78,229291.06503094127,40.66,40.86,40.65,40.78,229291.065
2006-01-26 12:00:00,40.78,40.84,40.56,40.68,163934.42622950822,40.78,40.84,40.56,40.68,163934.4262
2006-01-26 12:30:00,40.68,40.8,40.62,40.66,152643.5783302573,40.68,40.8,40.62,40.66,152643.5783
2006-01-26 13:00:00,40.67,40.73,40.53,40.53,107045.9233525133,40.67,40.73,40.53,40.53,107045.9234
2006-01-26 13:30:00,40.54,40.57,40.42,40.48,94886.54869178156,40.54,40.57,40.42,40.48,94886.5487
2006-01-26 14:00:00,40.49,40.69,40.43,40.6,144609.70578655956,40.49,40.69,40.43,40.6,144609.7058
2006-01-26 14:30:00,40.6,40.76,40.57,40.68,118336.7712517642,40.6,40.76,40.57,40.68,118336.7713
2006-01-26 15:00:00,40.66,40.94,40.64,40.88,128867.65823471936,40.66,40.94,40.64,40.88,128867.6582
2006-01-26 15:30:00,40.86,40.94,40.77,40.88,294973.40136792965,40.86,40.94,40.77,40.88,294973.4014
2006-01-27 09:30:00,40.88,41.34,40.68,41.17,250787.10237759203,40.88,41.34,40.68,41.17,250787.1024
2006-01-27 10:00:00,41.23,41.86,41.23,41.59,246118.7710346325,41.23,41.86,41.23,41.59,246118.771
2006-01-27 10:30:00,41.55,41.73,41.25,41.25,230919.55270871785,41.55,41.73,41.25,41.25,230919.5527
2006-01-27 11:00:00,41.25,41.49,41.2,41.44,170014.11355987407,41.25,41.49,41.2,41.44,170014.1136
2006-01-27 11:30:00,41.41,41.59,41.39,41.53,97166.43144066876,41.41,41.59,41.39,41.53,97166.4314
2006-01-27 12:00:00,41.53,41.66,41.49,41.5,108240.14764954946,41.53,41.66,41.49,41.5,108240.1476
2006-01-27 12:30:00,41.5,41.67,41.5,41.65,94560.85115622626,41.5,41.67,41.5,41.65,94560.8512
2006-01-27 13:00:00,41.64,41.66,41.5,41.61,105417.43567473671,41.64,41.66,41.5,41.61,105417.4357
2006-01-27 13:30:00,41.6,41.61,41.39,41.51,62099.66344587993,41.6,41.61,41.39,41.51,62099.6634
2006-01-27 14:00:00,41.51,41.69,41.5,41.68,96189.33883400285,41.51,41.69,41.5,41.68,96189.3388
2006-01-27 14:30:00,41.68,41.69,41.51,41.65,115839.7568125068,41.68,41.69,41.51,41.65,115839.7568
2006-01-27 15:00:00,41.66,41.69,41.55,41.66,187710.3463250461,41.66,41.69,41.55,41.66,187710.3463
2006-01-27 15:30:00,41.66,41.69,41.48,41.66,298013.2450331126,41.66,41.69,41.48,41.66,298013.245
2006-01-30 09:30:00,41.71,42.06,40.89,41.38,353707.52361307136,41.71,42.06,40.89,41.38,353707.5236
2006-01-30 10:00:00,41.35,41.66,41.29,41.58,96189.33883400285,41.35,41.66,41.29,41.58,96189.3388
2006-01-30 10:30:00,41.57,41.62,41.48,41.5,173488.22060579745,41.57,41.62,41.48,41.5,173488.2206
2006-01-30 11:00:00,41.5,41.5,41.27,41.3,113885.5715991749,41.5,41.5,41.27,41.3,113885.5716
2006-01-30 11:30:00,41.27,41.51,41.27,41.44,52980.132450331126,41.27,41.51,41.27,41.44,52980.1325
2006-01-30 12:00:00,41.45,41.48,41.31,41.39,44511.99652589296,41.45,41.48,41.31,41.39,44511.9965
2006-01-30 12:30:00,41.39,41.69,41.37,41.59,97709.26066659427,41.39,41.69,41.37,41.59,97709.2607
2006-01-30 13:00:00,41.57,41.57,41.42,41.48,54282.92259255239,41.57,41.57,41.42,41.48,54282.9226
2006-01-30 13:30:00,41.47,41.53,41.46,41.5,30289.87080664423,41.47,41.53,41.46,41.5,30289.8708
2006-01-30 14:00:00,41.49,41.5,41.26,41.47,57539.89794810553,41.49,41.5,41.26,41.47,57539.8979
2006-01-30 14:30:00,41.45,41.52,41.39,41.49,53957.22505699707,41.45,41.52,41.39,41.49,53957.2251
2006-01-30 15:00:00,41.49,41.5,41.28,41.33,107588.75257843884,41.49,41.5,41.28,41.33,107588.7526
2006-01-30 15:30:00,41.32,41.33,41.2,41.2,270654.6520464662,41.32,41.33,41.2,41.2,270654.652
2006-01-31 09:30:00,41.44,41.68,41.05,41.07,191293.0192161546,41.44,41.68,41.05,41.07,191293.0192
2006-01-31 10:00:00,41.11,41.3,40.87,40.92,139615.67690804473,41.11,41.3,40.87,40.92,139615.6769
2006-01-31 10:30:00,40.92,41.06,40.85,40.9,159917.48995765933,40.92,41.06,40.85,40.9,159917.49
2006-01-31 11:00:00,40.92,41.29,40.92,41.04,148300.94452285313,40.92,41.29,40.92,41.04,148300.9445
2006-01-31 11:30:00,41.04,41.05,40.88,40.91,104223.21137770056,41.04,41.05,40.88,40.91,104223.2114
2006-01-31 12:00:00,40.92,41.01,40.89,40.96,38323.74335034198,40.92,41.01,40.89,40.96,38323.7434
2006-01-31 12:30:00,40.96,41.2,40.96,41.1,36478.1239821952,40.96,41.2,40.96,41.1,36478.124
2006-01-31 13:00:00,41.1,41.11,40.92,40.95,70350.66767994789,41.1,41.11,40.92,40.95,70350.6677
2006-01-31 13:30:00,40.94,41.03,40.68,41.0,143415.4814895234,40.94,41.03,40.68,41.0,143415.4815
2006-01-31 14:00:00,41.0,41.12,40.8,41.05,182282.0540657909,41.0,41.12,40.8,41.05,182282.0541
2006-01-31 14:30:00,41.05,41.07,40.87,40.92,108240.14764954946,41.05,41.07,40.87,40.92,108240.1476
2006-01-31 15:00:00,40.92,41.4,40.91,41.39,166322.8748235805,40.92,41.4,40.91,41.39,166322.8748
2006-01-31 15:30:00,41.39,41.45,40.99,41.22,254912.604494626,41.39,41.45,40.99,41.22,254912.6045
2006-02-01 09:30:00,40.97,41.45,40.93,41.23,200195.4185213332,40.97,41.45,40.93,41.23,200195.4185
2006-02-01 10:00:00,41.22,41.78,41.17,41.74,157854.73889914234,41.22,41.78,41.17,41.74,157854.7389
2006-02-01 10:30:00,41.75,41.9,41.46,41.67,309195.5270871784,41.75,41.9,41.46,41.67,309195.5271
2006-02-01 11:00:00,41.67,41.83,41.45,41.77,161220.2800998806,41.67,41.83,41.45,41.77,161220.2801
2006-02-01 11:30:00,41.76,41.82,41.63,41.73,131147.54098360657,41.76,41.82,41.63,41.73,131147.541
2006-02-01 12:00:00,41.73,41.85,41.66,41.8,91521.00749104332,41.73,41.85,41.66,41.8,91521.0075
2006-02-01 12:30:00,41.83,41.97,41.78,41.96,124525.02442731518,41.83,41.97,41.78,41.96,124525.0244
2006-02-01 13:00:00,41.96,41.97,41.6,41.7,153837.80262729345,41.96,41.97,41.6,41.7,153837.8026
2006-02-01 13:30:00,41.7,41.89,41.43,41.86,234827.92313538163,41.7,41.89,41.43,41.86,234827.9231
2006-02-01 14:00:00,41.85,42.14,41.83,41.83,177179.459342091,41.85,42.14,41.83,41.83,177179.4593
2006-02-01 14:30:00,41.85,41.97,41.67,41.69,219411.57311909675,41.85,41.97,41.67,41.69,219411.5731
2006-02-01 15:00:00,41.7,41.74,41.54,41.54,336445.5542286397,41.7,41.74,41.54,41.54,336445.5542
2006-02-01 15:30:00,41.54,41.8,41.54,41.67,309629.7904679188,41.54,41.8,41.54,41.67,309629.7905
2006-02-02 09:30:00,41.84,41.99,41.68,41.9,238953.4252524156,41.84,41.99,41.68,41.9,238953.4253
2006-02-02 10:00:00,41.91,41.98,41.68,41.78,178265.11779394204,41.91,41.98,41.68,41.78,178265.1178
2006-02-02 10:30:00,41.78,41.86,41.3,41.75,233633.69883834547,41.78,41.86,41.3,41.75,233633.6988
2006-02-02 11:00:00,41.75,41.78,41.57,41.63,188144.60970578657,41.75,41.78,41.57,41.63,188144.6097
2006-02-02 11:30:00,41.63,41.81,41.49,41.62,113994.13744436,41.63,41.81,41.49,41.62,113994.1374
2006-02-02 12:00:00,41.62,41.76,41.45,41.45,125176.4194984258,41.62,41.76,41.45,41.45,125176.4195
2006-02-02 12:30:00,41.45,41.57,41.34,41.44,146129.62761915103,41.45,41.57,41.34,41.44,146129.6276
2006-02-02 13:00:00,41.44,41.51,41.34,41.36,78710.23775920096,41.44,41.51,41.34,41.36,78710.2378
2006-02-02 13:30:00,41.37,41.58,41.33,41.58,154814.8952339594,41.37,41.58,41.33,41.58,154814.8952
2006-02-02 14:00:00,41.54,41.59,41.38,41.43,112799.91314732384,41.54,41.59,41.38,41.43,112799.9131
2006-02-02 14:30:00,41.43,41.71,41.43,41.5,151992.18325914667,41.43,41.71,41.43,41.5,151992.1833
2006-02-02 15:00:00,41.5,41.6,41.36,41.6,135055.91141027035,41.5,41.6,41.36,41.6,135055.9114
2006-02-02 15:30:00,41.6,41.78,41.45,41.59,341765.2806427098,41.6,41.78,41.45,41.59,341765.2806
2006-02-03 09:30:00,41.27,41.38,40.44,40.46,288133.75312126806,41.27,41.38,40.44,40.46,288133.7531
2006-02-03 10:00:00,40.46,40.99,40.45,40.97,234936.4889805668,40.46,40.99,40.45,40.97,234936.489
2006-02-03 10:30:00,40.98,41.3,40.93,41.14,229291.06503094127,40.98,41.3,40.93,41.14,229291.065
2006-02-03 11:00:00,41.15,41.18,40.83,40.92,135055.91141027035,41.15,41.18,40.83,40.92,135055.9114
2006-02-03 11:30:00,40.93,40.93,40.76,40.84,89132.55889697102,40.93,40.93,40.76,40.84,89132.5589
2006-02-03 12:00:00,40.83,40.83,40.55,40.71,91629.57333622842,40.83,40.83,40.55,40.71,91629.5733
2006-02-03 12:30:00,40.69,40.8,40.62,40.66,73281.94549994572,40.69,40.8,40.62,40.66,73281.9455
2006-02-03 13:00:00,40.67,41.1,40.66,41.08,136250.13570730647,40.67,41.1,40.66,41.08,136250.1357
2006-02-03 13:30:00,41.09,41.27,41.08,41.26,137770.05753989794,41.09,41.27,41.08,41.26,137770.0575
2006-02-03 14:00:00,41.26,41.28,41.09,41.1,216480.2952990989,41.26,41.28,41.09,41.1,216480.2953
2006-02-03 14:30:00,41.11,41.39,41.09,41.27,309521.2246227337,41.11,41.39,41.09,41.27,309521.2246
2006-02-03 15:00:00,41.27,41.49,41.27,41.31,171208.33785691022,41.27,41.49,41.27,41.31,171208.3379
2006-02-03 15:30:00,41.31,41.59,41.07,41.38,306589.94680273585,41.31,41.59,41.07,41.38,306589.9468
2006-02-06 09:30:00,41.08,41.12,40.68,40.79,257301.0530886983,41.08,41.12,40.68,40.79,257301.0531
2006-02-06 10:00:00,40.79,40.83,40.78,40.8,168168.49419172728,40.79,40.83,40.78,40.8,168168.4942
2006-02-06 10:30:00,40.8,41.02,40.63,40.83,140484.20366952557,40.8,41.02,40.63,40.83,140484.2037
2006-02-06 11:00:00,40.83,40.93,40.76,40.87,156334.81706655087,40.83,40.93,40.76,40.87,156334.8171
2006-02-06 11:30:00,40.86,41.19,40.84,41.12,165780.04559765497,40.86,41.19,40.84,41.12,165780.0456
2006-02-06 12:00:00,41.14,41.24,40.95,41.0,129844.7508413853,41.14,41.24,40.95,41.0,129844.7508
2006-02-06 12:30:00,40.99,41.04,40.77,40.81,102377.5920095538,40.99,41.04,40.77,40.81,102377.592
2006-02-06 13:00:00,40.82,41.08,40.82,40.99,67419.38985995007,40.82,41.08,40.82,40.99,67419.3899
2006-02-06 13:30:00,40.99,41.03,40.78,40.78,87721.20290956466,40.99,41.03,40.78,40.78,87721.2029
2006-02-06 14:00:00,40.79,40.79,40.51,40.68,170122.67940505917,40.79,40.79,40.51,40.68,170122.6794
2006-02-06 14:30:00,40.67,40.71,40.56,40.61,118879.60047768972,40.67,40.71,40.56,40.61,118879.6005
2006-02-06 15:00:00,40.61,40.76,40.6,40.76,158289.00227988276,40.61,40.76,40.6,40.76,158289.0023
2006-02-06 15:30:00,40.76,40.8,40.57,40.64,301053.0886982955,40.76,40.8,40.57,40.64,301053.0887
2006-02-07 09:30:00,40.57,40.99,40.24,40.33,353273.26023233094,40.57,40.99,40.24,40.33,353273.2602
2006-02-07 10:00:00,40.33,40.66,40.33,40.49,203995.22310281187,40.33,40.66,40.33,40.49,203995.2231
2006-02-07 10:30:00,40.51,40.68,40.44,40.63,247095.8636412985,40.51,40.68,40.44,40.63,247095.8636
2006-02-07 11:00:00,40.63,41.15,40.62,40.99,336336.98838345456,40.63,41.15,40.62,40.99,336336.9884
2006-02-07 11:30:00,40.97,41.1,40.88,41.05,117251.11279991316,40.97,41.1,40.88,41.05,117251.1128
2006-02-07 12:00:00,41.05,41.1,40.82,40.89,155357.72445988492,41.05,41.1,40.82,40.89,155357.7245
2006-02-07 12:30:00,40.89,41.09,40.86,40.94,98469.22158289002,40.89,41.09,40.86,40.94,98469.2216
2006-02-07 13:00:00,40.94,40.98,40.54,40.61,105526.00151992185,40.94,40.98,40.54,40.61,105526.0015
2006-02-07 13:30:00,40.6,40.68,40.55,40.65,136467.26739767668,40.6,40.68,40.55,40.65,136467.2674
2006-02-07 14:00:00,40.65,40.99,40.62,40.96,111931.386385843,40.65,40.99,40.62,40.96,111931.3864
2006-02-07 14:30:00,40.95,40.99,40.85,40.92,129844.7508413853,40.95,40.99,40.85,40.92,129844.7508
2006-02-07 15:00:00,40.9,41.03,40.85,40.95,139398.54521767452,40.9,41.03,40.85,40.95,139398.5452
2006-02-07 15:30:00,40.95,41.09,40.91,41.08,303441.53729236784,40.95,41.09,40.91,41.08,303441.5373
2006-02-08 09:30:00,41.02,41.13,40.52,40.56,261317.9893605472,41.02,41.13,40.52,40.56,261317.9894
2006-02-08 10:00:00,40.56,40.87,40.46,40.84,243404.6249050049,40.56,40.87,40.46,40.84,243404.6249
2006-02-08 10:30:00,40.8,40.84,40.76,40.82,69156.44338291173,40.8,40.84,40.76,40.82,69156.4434
2006-02-08 11:00:00,40.82,40.84,40.69,40.73,99446.31418955595,40.82,40.84,40.69,40.73,99446.3142
2006-02-08 11:30:00,40.74,40.99,40.74,40.96,81315.81804364348,40.74,40.99,40.74,40.96,81315.818
2006-02-08 12:00:00,40.96,41.19,40.96,41.12,116816.84941917274,40.96,41.19,40.96,41.12,116816.8494
2006-02-08 12:30:00,41.12,41.18,40.93,40.94,160786.01671914017,41.12,41.18,40.93,40.94,160786.0167
2006-02-08 13:00:00,40.94,40.95,40.85,40.9,49071.76202366736,40.94,40.95,40.85,40.9,49071.762
2006-02-08 13:30:00,40.9,41.03,40.89,40.98,84789.92508956682,40.9,41.03,40.89,40.98,84789.9251
2006-02-08 14:00:00,41.0,41.07,40.96,41.0,160894.58256432528,41.0,41.07,40.96,41.0,160894.5826
2006-02-08 14:30:00,41.0,41.09,40.94,41.04,158180.43643469765,41.0,41.09,40.94,41.04,158180.4364
2006-02-08 15:00:00,41.04,41.18,40.99,41.04,218434.4805124308,41.04,41.18,40.99,41.04,218434.4805
2006-02-08 15:30:00,41.04,41.15,40.99,41.01,280534.1439583107,41.04,41.15,40.99,41.01,280534.144
2006-02-09 09:30:00,40.81,41.01,40.68,40.91,259472.3699924004,40.81,41.01,40.68,40.91,259472.37
2006-02-09 10:00:00,40.91,41.29,40.86,41.24,135381.60894582566,40.91,41.29,40.86,41.24,135381.6089
2006-02-09 10:30:00,41.26,41.51,41.15,41.41,248507.21962870483,41.26,41.51,41.15,41.41,248507.2196
2006-02-09 11:00:00,41.41,41.42,41.1,41.2,112474.21561176854,41.41,41.42,41.1,41.2,112474.2156
2006-02-09 11:30:00,41.2,41.35,41.11,41.17,112474.21561176854,41.2,41.35,41.11,41.17,112474.2156
2006-02-09 12:00:00,41.15,41.24,41.07,41.24,75561.82824883291,41.15,41.24,41.07,41.24,75561.8282
2006-02-09 12:30:00,41.24,41.31,41.19,41.31,67745.08739550538,41.24,41.31,41.19,41.31,67745.0874
2006-02-09 13:00:00,41.29,41.42,41.15,41.19,137878.62338508305,41.29,41.42,41.15,41.19,137878.6234
2006-02-09 13:30:00,41.2,41.43,41.19,41.26,172293.99630876127,41.2,41.43,41.19,41.26,172293.9963
2006-02-09 14:00:00,41.26,41.27,41.05,41.05,155574.85615025513,41.26,41.27,41.05,41.05,155574.8562
2006-02-09 14:30:00,41.06,41.08,40.97,41.0,111279.99131473238,41.06,41.08,40.97,41.0,111279.9913
2006-02-09 15:00:00,40.99,41.03,40.77,40.77,157420.47551840192,40.99,41.03,40.77,40.77,157420.4755
2006-02-09 15:30:00,40.79,40.92,40.62,40.74,557485.615025513,40.79,40.92,40.62,40.74,557485.615
2006-02-10 09:30:00,40.92,40.92,40.3,40.41,189013.1364672674,40.92,40.92,40.3,40.41,189013.1365
2006-02-10 10:00:00,40.42,40.47,39.88,39.98,558462.7076321789,40.42,40.47,39.88,39.98,558462.7076
2006-02-10 10:30:00,39.99,40.06,39.63,39.91,316252.30702421017,39.99,40.06,39.63,39.91,316252.307
2006-02-10 11:00:00,39.9,40.24,39.84,40.24,232005.2111605689,39.9,40.24,39.84,40.24,232005.2112
2006-02-10 11:30:00,40.22,40.33,39.93,40.22,138095.75507545326,40.22,40.33,39.93,40.22,138095.7551
2006-02-10 12:00:00,40.2,40.3,40.1,40.29,147432.4177613723,40.2,40.3,40.1,40.29,147432.4178
2006-02-10 12:30:00,40.29,40.3,40.16,40.24,97057.86559548366,40.29,40.3,40.16,40.24,97057.8656
2006-02-10 13:00:00,40.24,40.26,40.0,40.06,159591.79242210402,40.24,40.26,40.0,40.06,159591.7924
2006-02-10 13:30:00,40.06,40.21,40.03,40.14,184561.9368146781,40.06,40.21,40.03,40.14,184561.9368
2006-02-10 14:00:00,40.14,40.32,40.09,40.24,156986.2121376615,40.14,40.32,40.09,40.24,156986.2121
2006-02-10 14:30:00,40.25,40.66,40.24,40.64,299858.8644012594,40.25,40.66,40.24,40.64,299858.8644
2006-02-10 15:00:00,40.63,40.78,40.42,40.71,201389.6428183693,40.63,40.78,40.42,40.71,201389.6428
2006-02-10 15:30:00,40.7,40.8,40.43,40.78,352947.5626967756,40.7,40.8,40.43,40.78,352947.5627
2006-02-13 09:30:00,40.62,40.82,40.1,40.57,232113.777005754,40.62,40.82,40.1,40.57,232113.777
2006-02-13 10:00:00,40.57,40.63,40.16,40.24,140158.50613397025,40.57,40.63,40.16,40.24,140158.5061
2006-02-13 10:30:00,40.23,40.47,40.01,40.36,88372.59798067529,40.23,40.47,40.01,40.36,88372.598
2006-02-13 11:00:00,40.37,40.51,40.26,40.48,87286.93952882424,40.37,40.51,40.26,40.48,87286.9395
2006-02-13 11:30:00,40.48,40.64,40.32,40.41,72413.41873846488,40.48,40.64,40.32,40.41,72413.4187
2006-02-13 12:00:00,40.4,40.42,40.29,40.39,34306.807078493104,40.4,40.42,40.29,40.39,34306.8071
2006-02-13 12:30:00,40.4,40.41,40.22,40.32,72956.24796439041,40.4,40.41,40.22,40.32,72956.248
2006-02-13 13:00:00,40.33,40.4,40.04,40.06,156551.94875692108,40.33,40.4,40.04,40.06,156551.9488
2006-02-13 13:30:00,40.08,40.08,39.86,39.86,149712.3005102595,40.08,40.08,39.86,39.86,149712.3005
2006-02-13 14:00:00,39.87,39.97,39.75,39.75,255129.7361849962,39.87,39.97,39.75,39.75,255129.7362
2006-02-13 14:30:00,39.75,39.92,39.72,39.85,141786.99381174683,39.75,39.92,39.72,39.85,141786.9938
2006-02-13 15:00:00,39.84,40.11,39.83,40.09,171751.16708283575,39.84,40.11,39.83,40.09,171751.1671
2006-02-13 15:30:00,40.1,40.37,40.07,40.25,370100.9662360222,40.1,40.37,40.07,40.25,370100.9662
2006-02-14 09:30:00,40.28,40.33,39.65,40.07,260449.46259906635,40.28,40.33,39.65,40.07,260449.4626
2006-02-14 10:00:00,40.05,40.14,39.8,39.84,146455.32515470634,40.05,40.14,39.8,39.84,146455.3252
2006-02-14 10:30:00,39.84,39.84,39.65,39.75,217023.12452502444,39.84,39.84,39.65,39.75,217023.1245
2006-02-14 11:00:00,39.73,40.08,39.7,40.05,271740.31049831724,39.73,40.08,39.7,40.05,271740.3105
2006-02-14 11:30:00,40.04,40.43,39.96,40.41,257301.0530886983,40.04,40.43,39.96,40.41,257301.0531
2006-02-14 12:00:00,40.41,40.62,40.34,40.56,224079.90446205623,40.41,40.62,40.34,40.56,224079.9045
2006-02-14 12:30:00,40.55,40.71,40.53,40.55,142981.21810878298,40.55,40.71,40.53,40.55,142981.2181
2006-02-14 13:00:00,40.55,40.71,40.53,40.7,94995.11453696668,40.55,40.71,40.53,40.7,94995.1145
2006-02-14 13:30:00,40.69,40.78,40.6,40.68,112908.47899250896,40.69,40.78,40.6,40.68,112908.479
2006-02-14 14:00:00,40.68,41.17,40.6,41.16,218651.612202801,40.68,41.17,40.6,41.16,218651.6122
2006-02-14 14:30:00,41.17,41.28,40.96,41.14,201063.94528281403,41.17,41.28,40.96,41.14,201063.9453
2006-02-14 15:00:00,41.13,41.31,41.13,41.17,288676.5823471936,41.13,41.31,41.13,41.17,288676.5823
2006-02-14 15:30:00,41.17,41.17,40.85,40.88,271631.74465313216,41.17,41.17,40.85,40.88,271631.7447
2006-02-15 09:30:00,40.89,40.93,40.53,40.92,155032.0269243296,40.89,40.93,40.53,40.92,155032.0269
2006-02-15 10:00:00,40.9,41.4,40.74,41.29,256866.78970795788,40.9,41.4,40.74,41.29,256866.7897
2006-02-15 10:30:00,41.29,41.39,41.05,41.1,142221.25719248725,41.29,41.39,41.05,41.1,142221.2572
2006-02-15 11:00:00,41.1,41.13,40.71,40.76,157311.9096732168,41.1,41.13,40.71,40.76,157311.9097
2006-02-15 11:30:00,40.77,40.86,40.53,40.68,84247.0958636413,40.77,40.86,40.53,40.68,84247.0959
2006-02-15 12:00:00,40.67,40.76,40.57,40.67,69373.57507328194,40.67,40.76,40.57,40.67,69373.5751
2006-02-15 12:30:00,40.68,40.75,40.53,40.74,99337.74834437086,40.68,40.75,40.53,40.74,99337.7483
2006-02-15 13:00:00,40.73,41.64,40.68,41.64,649983.7151232222,40.73,41.64,40.68,41.64,649983.7151
2006-02-15 13:30:00,41.62,42.52,41.44,42.04,1511019.4332862883,41.62,42.52,41.44,42.04,1511019.4333
2006-02-15 14:00:00,42.03,42.55,42.02,42.15,916947.128433395,42.03,42.55,42.02,42.15,916947.1284
2006-02-15 14:30:00,42.18,42.73,42.09,42.44,644012.5936380415,42.18,42.73,42.09,42.44,644012.5936
2006-02-15 15:00:00,42.44,42.45,42.01,42.05,431223.53707523615,42.44,42.45,42.01,42.05,431223.5371
2006-02-15 15:30:00,42.06,42.14,41.95,42.11,460536.3152752144,42.06,42.14,41.95,42.11,460536.3153
2006-02-16 09:30:00,42.61,43.04,42.4,42.73,1142655.5205732277,42.61,43.04,42.4,42.73,1142655.5206
2006-02-16 10:00:00,42.73,42.83,42.46,42.77,442080.12159374665,42.73,42.83,42.46,42.77,442080.1216
2006-02-16 10:30:00,42.76,42.81,42.73,42.79,266420.5840842471,42.76,42.81,42.73,42.79,266420.5841
2006-02-16 11:00:00,42.79,43.62,42.74,43.57,565085.2241884703,42.79,43.62,42.74,43.57,565085.2242
2006-02-16 11:30:00,43.55,44.2,43.52,43.6,786885.2459016393,43.55,44.2,43.52,43.6,786885.2459
2006-02-16 12:00:00,43.61,44.2,43.57,44.19,459450.6568233634,43.61,44.2,43.57,44.19,459450.6568
2006-02-16 12:30:00,44.18,44.23,43.73,43.82,478558.2455759418,44.18,44.23,43.73,43.82,478558.2456
2006-02-16 13:00:00,43.82,43.94,43.7,43.72,230702.42101834764,43.82,43.94,43.7,43.72,230702.421
2006-02-16 13:30:00,43.72,43.73,43.11,43.21,431114.971230051,43.72,43.73,43.11,43.21,431114.9712
2006-02-16 14:00:00,43.2,43.43,43.06,43.29,359895.7767886223,43.2,43.43,43.06,43.29,359895.7768
2006-02-16 14:30:00,43.29,43.58,43.2,43.38,334491.3690153078,43.29,43.58,43.2,43.38,334491.369
2006-02-16 15:00:00,43.38,43.58,43.29,43.54,514384.9744870264,43.38,43.58,43.29,43.54,514384.9745
2006-02-16 15:30:00,43.54,43.67,43.38,43.52,744110.3028987081,43.54,43.67,43.38,43.52,744110.3029
2006-02-17 09:30:00,43.65,43.95,43.37,43.46,792964.9332320052,43.65,43.95,43.37,43.46,792964.9332
2006-02-17 10:00:00,43.45,43.61,43.19,43.56,324177.61372272286,43.45,43.61,43.19,43.56,324177.6137
2006-02-17 10:30:00,43.57,44.01,43.53,43.76,194658.56041689284,43.57,44.01,43.53,43.76,194658.5604
2006-02-17 11:00:00,43.75,43.93,43.72,43.82,138095.75507545326,43.75,43.93,43.72,43.82,138095.7551
2006-02-17 11:30:00,43.82,43.91,43.71,43.78,77624.57930734991,43.82,43.91,43.71,43.78,77624.5793
2006-02-17 12:00:00,43.79,43.84,43.75,43.77,88481.16382586039,43.79,43.84,43.75,43.77,88481.1638
2006-02-17 12:30:00,43.76,43.77,43.26,43.46,228096.84073390512,43.76,43.77,43.26,43.46,228096.8407
2006-02-17 13:00:00,43.45,43.57,43.3,43.57,72847.6821192053,43.45,43.57,43.3,43.57,72847.6821
2006-02-17 13:30:00,43.57,43.73,43.57,43.65,96080.77298881771,43.57,43.73,43.57,43.65,96080.773
2006-02-17 14:00:00,43.66,43.72,43.6,43.68,68070.7849310607,43.66,43.72,43.6,43.68,68070.7849
2006-02-17 14:30:00,43.67,43.71,43.54,43.68,148518.07621322334,43.67,43.71,43.54,43.68,148518.0762
2006-02-17 15:00:00,43.68,43.69,43.31,43.38,202583.8671154055,43.68,43.69,43.31,43.38,202583.8671
2006-02-17 15:30:00,43.38,43.59,43.34,43.37,369775.2687004669,43.38,43.59,43.34,43.37,369775.2687
2006-02-21 09:30:00,43.26,43.52,42.81,42.98,328411.6816849419,43.26,43.52,42.81,42.98,328411.6817
2006-02-21 10:00:00,42.99,43.03,42.74,42.78,262620.7795027684,42.99,43.03,42.74,42.78,262620.7795
2006-02-21 10:30:00,42.79,43.06,42.78,42.92,192595.80935837587,42.79,43.06,42.78,42.92,192595.8094
2006-02-21 11:00:00,42.92,43.0,42.62,42.72,204538.0523287374,42.92,43.0,42.62,42.72,204538.0523
2006-02-21 11:30:00,42.72,42.73,42.42,42.46,306698.512647921,42.72,42.73,42.42,42.46,306698.5126
2006-02-21 12:00:00,42.44,42.58,42.28,42.35,137987.18923026815,42.44,42.58,42.28,42.35,137987.1892
2006-02-21 12:30:00,42.35,42.58,42.32,42.37,109760.06948214093,42.35,42.58,42.32,42.37,109760.0695
2006-02-21 13:00:00,42.37,42.45,42.14,42.16,190207.3607643036,42.37,42.45,42.14,42.16,190207.3608
2006-02-21 13:30:00,42.15,42.51,42.15,42.35,119965.25892954077,42.15,42.51,42.15,42.35,119965.2589
2006-02-21 14:00:00,42.37,42.55,42.24,42.5,143958.31071544893,42.37,42.55,42.24,42.5,143958.3107
2006-02-21 14:30:00,42.51,42.66,42.45,42.64,268700.4668331343,42.51,42.66,42.45,42.64,268700.4668
2006-02-21 15:00:00,42.63,42.73,42.51,42.6,182173.4882206058,42.63,42.73,42.51,42.6,182173.4882
2006-02-21 15:30:00,42.59,42.72,42.45,42.47,289219.4115731191,42.59,42.72,42.45,42.47,289219.4116
2006-02-22 09:30:00,42.55,43.1,42.5,42.63,273585.929866464,42.55,43.1,42.5,42.63,273585.9299
2006-02-22 10:00:00,42.64,42.81,42.6,42.79,234719.3572901965,42.64,42.81,42.6,42.79,234719.3573
2006-02-22 10:30:00,42.79,42.9,42.77,42.81,123222.23428509392,42.79,42.9,42.77,42.81,123222.2343
2006-02-22 11:00:00,42.81,43.1,42.67,43.07,163608.7286939529,42.81,43.1,42.67,43.07,163608.7287
2006-02-22 11:30:00,43.08,43.28,42.86,42.96,203995.22310281187,43.08,43.28,42.86,42.96,203995.2231
2006-02-22 12:00:00,42.97,43.43,42.93,43.36,219628.70480946696,42.97,43.43,42.93,43.36,219628.7048
2006-02-22 12:30:00,43.37,43.74,43.37,43.56,183801.9758983824,43.37,43.74,43.37,43.56,183801.9759
2006-02-22 13:00:00,43.56,43.6,43.48,43.58,373140.80990120507,43.56,43.6,43.48,43.58,373140.8099
2006-02-22 13:30:00,43.58,43.64,43.43,43.53,264466.39887091523,43.58,43.64,43.43,43.53,264466.3989
2006-02-22 14:00:00,43.54,43.6,43.51,43.58,275105.85169905546,43.54,43.6,43.51,43.58,275105.8517
2006-02-22 14:30:00,43.58,43.61,43.52,43.58,290522.2017153404,43.58,43.61,43.52,43.58,290522.2017
2006-02-22 15:00:00,43.58,43.6,43.56,43.6,534903.9192270112,43.58,43.6,43.56,43.6,534903.9192
2006-02-22 15:30:00,43.6,43.65,43.57,43.58,443925.7409618934,43.6,43.65,43.57,43.58,443925.741
2006-02-23 09:30:00,43.56,43.74,43.4,43.69,409727.4997285854,43.56,43.74,43.4,43.69,409727.4997
2006-02-23 10:00:00,43.67,43.81,43.48,43.57,267071.9791553577,43.67,43.81,43.48,43.57,267071.9792
2006-02-23 10:30:00,43.57,43.6,43.51,43.58,245250.24427315168,43.57,43.6,43.51,43.58,245250.2443
2006-02-23 11:00:00,43.58,43.7,43.52,43.7,132450.33112582783,43.58,43.7,43.52,43.7,132450.3311
2006-02-23 11:30:00,43.7,43.73,43.61,43.65,57865.59548366084,43.7,43.73,43.61,43.65,57865.5955
2006-02-23 12:00:00,43.65,43.84,43.56,43.82,105091.7381391814,43.65,43.84,43.56,43.82,105091.7381
2006-02-23 12:30:00,43.82,43.99,43.81,43.97,176636.63011616547,43.82,43.99,43.81,43.97,176636.6301
2006-02-23 13:00:00,43.98,44.51,43.97,44.49,263706.43795461947,43.98,44.51,43.97,44.49,263706.438
2006-02-23 13:30:00,44.49,44.87,44.39,44.86,531972.6414070134,44.49,44.87,44.39,44.86,531972.6414
2006-02-23 14:00:00,44.86,45.0,44.61,44.71,298447.508413853,44.86,45.0,44.61,44.71,298447.5084
2006-02-23 14:30:00,44.69,44.97,44.63,44.87,349364.8898056672,44.69,44.97,44.63,44.87,349364.8898
2006-02-23 15:00:00,44.86,44.97,44.69,44.89,237976.33264574964,44.86,44.97,44.69,44.89,237976.3326
2006-02-23 15:30:00,44.9,44.92,44.42,44.71,658777.5485832158,44.9,44.92,44.42,44.71,658777.5486
2006-02-24 09:30:00,44.67,45.25,44.59,44.83,465204.6466181739,44.67,45.25,44.59,44.83,465204.6466
2006-02-24 10:00:00,44.84,45.36,44.77,45.09,485615.02551297366,44.84,45.36,44.77,45.09,485615.0255
2006-02-24 10:30:00,45.09,45.16,44.77,44.86,341765.2806427098,45.09,45.16,44.77,44.86,341765.2806
2006-02-24 11:00:00,44.86,45.12,44.85,45.03,236022.14743241773,44.86,45.12,44.85,45.03,236022.1474
2006-02-24 11:30:00,45.04,45.23,45.0,45.23,122896.5367495386,45.04,45.23,45.0,45.23,122896.5367
2006-02-24 12:00:00,45.23,45.59,45.21,45.5,205515.1449354033,45.23,45.59,45.21,45.5,205515.1449
2006-02-24 12:30:00,45.52,45.86,45.5,45.82,233308.00130279016,45.52,45.86,45.5,45.82,233308.0013
2006-02-24 13:00:00,45.84,45.93,45.8,45.9,281185.53902942134,45.84,45.93,45.8,45.9,281185.539
2006-02-24 13:30:00,45.88,46.06,45.47,45.55,419281.2941048746,45.88,46.06,45.47,45.55,419281.2941
2006-02-24 14:00:00,45.54,45.66,45.24,45.33,247421.56117685372,45.54,45.66,45.24,45.33,247421.5612
2006-02-24 14:30:00,45.34,45.67,45.33,45.56,218760.1780479861,45.34,45.67,45.33,45.56,218760.178
2006-02-24 15:00:00,45.55,45.61,45.34,45.34,220714.363261318,45.55,45.61,45.34,45.34,220714.3633
2006-02-24 15:30:00,45.35,45.69,45.32,45.67,528389.968515905,45.35,45.69,45.32,45.67,528389.9685
2006-02-27 09:30:00,45.95,46.14,45.81,46.05,807947.0198675497,45.95,46.14,45.81,46.05,807947.0199
2006-02-27 10:00:00,46.06,46.29,45.87,45.95,312669.63413310173,46.06,46.29,45.87,45.95,312669.6341
2006-02-27 10:30:00,45.95,46.07,45.84,45.97,153403.53924655303,45.95,46.07,45.84,45.97,153403.5392
2006-02-27 11:00:00,45.97,46.26,45.88,46.26,269351.8619042449,45.97,46.26,45.88,46.26,269351.8619
2006-02-27 11:30:00,46.26,46.41,45.97,46.02,233633.69883834547,46.26,46.41,45.97,46.02,233633.6988
2006-02-27 12:00:00,46.03,46.06,45.91,45.99,299750.29855607427,46.03,46.06,45.91,45.99,299750.2986
2006-02-27 12:30:00,46.0,46.02,45.78,45.94,437628.9219411573,46.0,46.02,45.78,45.94,437628.9219
2006-02-27 13:00:00,45.94,46.07,45.91,45.96,294213.44045163394,45.94,46.07,45.91,45.96,294213.4405
2006-02-27 13:30:00,45.97,46.06,45.92,46.06,206709.3692324395,45.97,46.06,45.92,46.06,206709.3692
2006-02-27 14:00:00,46.03,46.54,46.03,46.48,216046.0319183585,46.03,46.54,46.03,46.48,216046.0319
2006-02-27 14:30:00,46.48,46.72,46.23,46.44,473021.3874715015,46.48,46.72,46.23,46.44,473021.3875
2006-02-27 15:00:00,46.43,46.64,46.29,46.35,566496.5801758767,46.43,46.64,46.29,46.35,566496.5802
2006-02-27 15:30:00,46.35,46.41,46.12,46.15,619693.844316578,46.35,46.41,46.12,46.15,619693.8443
2006-02-28 09:30:00,45.87,45.98,45.0,45.08,780588.4268809033,45.87,45.98,45.0,45.08,780588.4269
2006-02-28 10:00:00,45.09,45.12,44.36,44.72,566713.7118662469,45.09,45.12,44.36,44.72,566713.7119
2006-02-28 10:30:00,44.69,45.05,44.44,44.44,414721.52860710025,44.69,45.05,44.44,44.44,414721.5286
2006-02-28 11:00:00,44.44,44.5,43.98,44.2,490066.2251655629,44.44,44.5,43.98,44.2,490066.2252
2006-02-28 11:30:00,44.21,44.32,44.07,44.19,222668.54847464987,44.21,44.32,44.07,44.19,222668.5485
2006-02-28 12:00:00,44.18,44.3,44.1,44.3,221691.45586798395,44.18,44.3,44.1,44.3,221691.4559
2006-02-28 12:30:00,44.3,44.54,44.24,44.46,187058.95125393552,44.3,44.54,44.24,44.46,187058.9513
2006-02-28 13:00:00,44.45,44.53,44.3,44.49,153837.80262729345,44.45,44.53,44.3,44.49,153837.8026
2006-02-28 13:30:00,44.49,44.58,44.12,44.26,279774.183042015,44.49,44.58,44.12,44.26,279774.183
2006-02-28 14:00:00,44.24,44.24,42.77,42.99,1746498.7514927804,44.24,44.24,42.77,42.99,1746498.7515
2006-02-28 14:30:00,42.98,43.57,42.19,43.43,2254152.6435783305,42.98,43.57,42.19,43.43,2254152.6436
2006-02-28 15:00:00,43.43,43.75,43.1,43.73,1217674.519596135,43.43,43.75,43.1,43.73,1217674.5196
2006-02-28 15:30:00,43.75,43.94,43.45,43.45,1663554.4457713603,43.75,43.94,43.45,43.45,1663554.4458
2006-03-01 09:30:00,43.29,43.41,42.33,42.5,1363478.4496797307,43.29,43.41,42.33,42.5,1363478.4497
2006-03-01 10:00:00,42.51,42.58,42.14,42.55,1319292.150689393,42.51,42.58,42.14,42.55,1319292.1507
2006-03-01 10:30:00,42.54,42.77,42.38,42.55,1174899.576593204,42.54,42.77,42.38,42.55,1174899.5766
2006-03-01 11:00:00,42.55,42.78,42.54,42.69,443925.7409618934,42.55,42.78,42.54,42.69,443925.741
2006-03-01 11:30:00,42.7,43.02,42.65,42.75,502768.4290522202,42.7,43.02,42.65,42.75,502768.4291
2006-03-01 12:00:00,42.75,42.89,42.67,42.73,510693.7357507328,42.75,42.89,42.67,42.73,510693.7358
2006-03-01 12:30:00,42.73,43.02,42.72,43.02,396482.4666160026,42.73,43.02,42.72,43.02,396482.4666
2006-03-01 13:00:00,43.02,43.2,43.01,43.07,300944.52285311045,43.02,43.2,43.01,43.07,300944.5229
2006-03-01 13:30:00,43.06,43.25,43.05,43.23,223102.8118553903,43.06,43.25,43.05,43.23,223102.8119
2006-03-01 14:00:00,43.23,43.26,43.03,43.13,389534.2525241559,43.23,43.26,43.03,43.13,389534.2525
2006-03-01 14:30:00,43.12,43.24,43.07,43.11,191618.71675171,43.12,43.24,43.07,43.11,191618.7168
2006-03-01 15:00:00,43.11,43.25,43.09,43.18,402562.1539463685,43.11,43.25,43.09,43.18,402562.1539
2006-03-01 15:30:00,43.18,43.25,43.11,43.25,707306.4813809575,43.18,43.25,43.11,43.25,707306.4814
2006-03-02 09:30:00,43.38,43.66,43.06,43.12,538595.1579633048,43.38,43.66,43.06,43.12,538595.158
2006-03-02 10:00:00,43.11,43.17,42.87,42.92,283899.685159049,43.11,43.17,42.87,42.92,283899.6852
2006-03-02 10:30:00,42.92,43.07,42.53,42.95,484746.4987514928,42.92,43.07,42.53,42.95,484746.4988
2006-03-02 11:00:00,42.94,43.43,42.6,42.66,217023.12452502444,42.94,43.43,42.6,42.66,217023.1245
2006-03-02 11:30:00,42.66,42.67,42.42,42.52,211377.70057539892,42.66,42.67,42.42,42.52,211377.7006
2006-03-02 12:00:00,42.52,42.52,42.32,42.36,295841.9281294105,42.52,42.52,42.32,42.36,295841.9281
2006-03-02 12:30:00,42.37,42.64,42.2,42.57,249050.04885463035,42.37,42.64,42.2,42.57,249050.0489
2006-03-02 13:00:00,42.57,42.72,42.44,42.47,173053.957225057,42.57,42.72,42.44,42.47,173053.9572
2006-03-02 13:30:00,42.48,42.67,42.42,42.61,181196.39561393985,42.48,42.67,42.42,42.61,181196.3956
2006-03-02 14:00:00,42.62,42.67,42.44,42.55,187493.214634676,42.62,42.67,42.44,42.55,187493.2146
2006-03-02 14:30:00,42.55,42.68,42.53,42.67,123765.06351101944,42.55,42.68,42.53,42.67,123765.0635
2006-03-02 15:00:00,42.67,42.9,42.37,42.78,426446.6398870915,42.67,42.9,42.37,42.78,426446.6399
2006-03-02 15:30:00,42.78,42.8,42.63,42.75,588969.7101291934,42.78,42.8,42.63,42.75,588969.7101
2006-03-03 09:30:00,42.34,42.69,41.75,41.76,628270.5460862013,42.34,42.69,41.75,41.76,628270.5461
2006-03-03 10:00:00,41.76,42.19,41.5,42.11,768429.0522201716,41.76,42.19,41.5,42.11,768429.0522
2006-03-03 10:30:00,42.09,42.09,41.63,41.79,386494.408858973,42.09,42.09,41.63,41.79,386494.4089
2006-03-03 11:00:00,41.79,41.82,41.7,41.74,212137.66149169471,41.79,41.82,41.7,41.74,212137.6615
2006-03-03 11:30:00,41.75,41.91,41.72,41.82,195418.52133318852,41.75,41.91,41.72,41.82,195418.5213
2006-03-03 12:00:00,41.82,42.09,41.73,42.09,479318.2064922376,41.82,42.09,41.73,42.09,479318.2065
2006-03-03 12:30:00,42.07,42.13,42.0,42.01,214634.67593095213,42.07,42.13,42.0,42.01,214634.6759
2006-03-03 13:00:00,42.02,42.29,41.96,42.27,209749.2128976224,42.02,42.29,41.96,42.27,209749.2129
2006-03-03 13:30:00,42.27,42.37,42.16,42.28,231896.6453153838,42.27,42.37,42.16,42.28,231896.6453
2006-03-03 14:00:00,42.23,42.31,42.08,42.14,213440.451633916,42.23,42.31,42.08,42.14,213440.4516
2006-03-03 14:30:00,42.14,42.35,42.09,42.19,350559.1141027033,42.14,42.35,42.09,42.19,350559.1141
2006-03-03 15:00:00,42.19,42.19,41.76,41.96,594398.0023884486,42.19,42.19,41.76,41.96,594398.0024
2006-03-03 15:30:00,41.96,42.08,41.79,41.9,673216.8059928347,41.96,42.08,41.79,41.9,673216.806
2006-03-06 09:30:00,42.13,42.4,41.41,41.76,964607.5344696558,42.13,42.4,41.41,41.76,964607.5345
2006-03-06 10:00:00,41.76,41.96,41.42,41.89,599717.7288025188,41.76,41.96,41.42,41.89,599717.7288
2006-03-06 10:30:00,41.9,42.13,41.5,41.62,399956.573661926,41.9,42.13,41.5,41.62,399956.5737
2006-03-06 11:00:00,41.62,41.66,41.39,41.47,418195.6356530236,41.62,41.66,41.39,41.47,418195.6357
2006-03-06 11:30:00,41.46,41.74,41.46,41.65,252415.59005536852,41.46,41.74,41.46,41.65,252415.5901
2006-03-06 12:00:00,41.64,41.65,41.52,41.62,206817.9350776246,41.64,41.65,41.52,41.62,206817.9351
2006-03-06 12:30:00,41.61,41.63,41.5,41.62,280099.8805775703,41.61,41.63,41.5,41.62,280099.8806
2006-03-06 13:00:00,41.62,41.76,41.62,41.65,350884.81163825863,41.62,41.76,41.62,41.65,350884.8116
2006-03-06 13:30:00,41.63,41.69,41.51,41.55,647703.832374335,41.63,41.69,41.51,41.55,647703.8324
2006-03-06 14:00:00,41.54,41.63,41.52,41.6,584844.2080121594,41.54,41.63,41.52,41.6,584844.208
2006-03-06 14:30:00,41.59,41.71,41.55,41.61,491586.1469981544,41.59,41.71,41.55,41.61,491586.147
2006-03-06 15:00:00,41.61,42.08,41.57,41.84,486266.4205840843,41.61,42.08,41.57,41.84,486266.4206
2006-03-06 15:30:00,41.85,42.05,41.69,41.91,733036.5866898274,41.85,42.05,41.69,41.91,733036.5867
2006-03-07 09:30:00,41.91,41.91,41.91,41.91,108.56584518510476,41.91,41.91,41.91,41.91,108.5658
2006-03-07 10:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 10:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 11:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 11:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 12:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 12:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 13:00:00,41.91,41.91,41.91,41.91,108.56584518510476,41.91,41.91,41.91,41.91,108.5658
2006-03-07 13:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 14:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 14:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 15:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 15:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 10:30:00,41.91,41.91,41.91,41.91,542.8292259255238,41.91,41.91,41.91,41.91,542.8292
2006-03-08 11:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 11:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 12:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 12:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 13:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 13:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 14:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 14:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 15:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 15:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-09 09:30:00,45.19,45.22,41.73,43.68,4687547.4975572685,45.19,45.22,41.73,43.68,4687547.4976
2006-03-09 10:00:00,43.67,44.19,43.23,43.84,2833134.2959504942,43.67,44.19,43.23,43.84,2833134.296
2006-03-09 10:30:00,43.84,43.85,43.34,43.61,1045706.2208229292,43.84,43.85,43.34,43.61,1045706.2208
2006-03-09 11:00:00,43.62,43.94,43.46,43.83,690153.077841711,43.62,43.94,43.46,43.83,690153.0778
2006-03-09 11:30:00,43.83,44.21,43.8,43.86,610248.615785474,43.83,44.21,43.8,43.86,610248.6158
2006-03-09 12:00:00,43.85,44.1,43.75,43.9,590272.5002714146,43.85,44.1,43.75,43.9,590272.5003
2006-03-09 12:30:00,43.91,43.92,43.72,43.87,315275.21441754425,43.91,43.92,43.72,43.87,315275.2144
2006-03-09 13:00:00,43.87,43.93,43.72,43.74,464010.4223211378,43.87,43.93,43.72,43.74,464010.4223
2006-03-09 13:30:00,43.73,43.97,43.66,43.87,384757.3553360113,43.73,43.97,43.66,43.87,384757.3553
2006-03-09 14:00:00,43.88,44.07,43.82,44.01,342308.10986863537,43.88,44.07,43.82,44.01,342308.1099
2006-03-09 14:30:00,44.01,44.21,43.74,43.81,501139.9413744437,44.01,44.21,43.74,43.81,501139.9414
2006-03-09 15:00:00,43.81,43.87,43.67,43.83,616979.6981869504,43.81,43.87,43.67,43.83,616979.6982
2006-03-09 15:30:00,43.84,43.94,43.71,43.82,1570839.2139832808,43.84,43.94,43.71,43.82,1570839.214
2006-03-10 09:30:00,43.5,44.35,43.46,43.94,1074150.4722614265,43.5,44.35,43.46,43.94,1074150.4723
2006-03-10 10:00:00,43.94,44.19,43.79,44.19,521007.4910433178,43.94,44.19,43.79,44.19,521007.491
2006-03-10 10:30:00,44.19,44.44,44.19,44.36,627727.7168602758,44.19,44.44,44.19,44.36,627727.7169
2006-03-10 11:00:00,44.37,44.37,43.83,43.95,359244.3817175117,44.37,44.37,43.83,43.95,359244.3817
2006-03-10 11:30:00,43.95,44.03,43.89,43.93,244056.01997611552,43.95,44.03,43.89,43.93,244056.02
2006-03-10 12:00:00,43.94,43.96,43.78,43.84,283248.2900879384,43.94,43.96,43.78,43.84,283248.2901
2006-03-10 12:30:00,43.84,44.0,43.84,43.93,130279.01422212573,43.84,44.0,43.84,43.93,130279.0142
2006-03-10 13:00:00,43.93,43.97,43.88,43.94,64379.54619476713,43.93,43.97,43.88,43.94,64379.5462
2006-03-10 13:30:00,43.94,43.98,43.86,43.89,123005.1025947237,43.94,43.98,43.86,43.89,123005.1026
2006-03-10 14:00:00,43.89,43.97,43.84,43.85,134295.9504939746,43.89,43.97,43.84,43.85,134295.9505
2006-03-10 14:30:00,43.84,44.03,43.71,43.76,891434.1548148952,43.84,44.03,43.71,43.76,891434.1548
2006-03-10 15:00:00,43.75,44.07,43.74,43.98,410270.3289545109,43.75,44.07,43.74,43.98,410270.329
2006-03-10 15:30:00,43.97,44.2,43.93,43.93,332211.4862664206,43.97,44.2,43.93,43.93,332211.4863
2006-03-13 09:30:00,43.99,44.57,43.63,44.07,502768.4290522202,43.99,44.57,43.63,44.07,502768.4291
2006-03-13 10:00:00,43.98,44.04,43.84,43.95,273260.2323309087,43.98,44.04,43.84,43.95,273260.2323
2006-03-13 10:30:00,43.95,44.22,43.95,44.17,144175.44240581914,43.95,44.22,43.95,44.17,144175.4424
2006-03-13 11:00:00,44.17,44.21,43.95,44.13,134078.8188036044,44.17,44.21,43.95,44.13,134078.8188
2006-03-13 11:30:00,44.13,44.16,43.98,43.99,178373.68363912715,44.13,44.16,43.98,43.99,178373.6836
2006-03-13 12:00:00,44.0,44.05,43.84,43.91,244490.283356856,44.0,44.05,43.84,43.91,244490.2834
2006-03-13 12:30:00,43.9,44.03,43.89,44.03,75127.56486809251,43.9,44.03,43.89,44.03,75127.5649
2006-03-13 13:00:00,44.03,44.07,43.86,44.04,104874.6064488112,44.03,44.07,43.86,44.04,104874.6064
2006-03-13 13:30:00,44.03,44.21,43.95,44.16,77841.71099772012,44.03,44.21,43.95,44.16,77841.711
2006-03-13 14:00:00,44.14,44.21,44.1,44.11,142004.12550211704,44.14,44.21,44.1,44.11,142004.1255
2006-03-13 14:30:00,44.12,44.19,43.9,44.1,132016.0677450874,44.12,44.19,43.9,44.1,132016.0677
2006-03-13 15:00:00,44.1,44.15,43.96,44.04,184127.67343393769,44.1,44.15,43.96,44.04,184127.6734
2006-03-13 15:30:00,44.04,44.14,44.01,44.14,255998.26294647704,44.04,44.14,44.01,44.14,255998.2629
2006-03-14 09:30:00,44.06,44.84,44.03,44.67,522527.4128759093,44.06,44.84,44.03,44.67,522527.4129
2006-03-14 10:00:00,44.67,44.9,44.25,44.36,364346.9764412116,44.67,44.9,44.25,44.36,364346.9764
2006-03-14 10:30:00,44.39,44.41,44.18,44.37,144501.13994137445,44.39,44.41,44.18,44.37,144501.1399
2006-03-14 11:00:00,44.38,44.65,44.3,44.63,156009.11953099555,44.38,44.65,44.3,44.63,156009.1195
2006-03-14 11:30:00,44.65,44.82,44.63,44.75,127239.1705569428,44.65,44.82,44.63,44.75,127239.1706
2006-03-14 12:00:00,44.76,44.81,44.51,44.64,110954.29377917708,44.76,44.81,44.51,44.64,110954.2938
2006-03-14 12:30:00,44.64,44.71,44.54,44.54,87069.80783845403,44.64,44.71,44.54,44.54,87069.8078
2006-03-14 13:00:00,44.55,45.12,44.54,45.06,152317.88079470198,44.55,45.12,44.54,45.06,152317.8808
2006-03-14 13:30:00,45.05,45.09,44.8,44.86,189447.39984800783,45.05,45.09,44.8,44.86,189447.3998
2006-03-14 14:00:00,44.86,44.9,44.76,44.89,113234.17652806429,44.86,44.9,44.76,44.89,113234.1765
2006-03-14 14:30:00,44.88,44.95,44.79,44.93,114754.09836065574,44.88,44.95,44.79,44.93,114754.0984
2006-03-14 15:00:00,44.92,45.08,44.79,44.8,197589.83823689068,44.92,45.08,44.79,44.8,197589.8382
2006-03-14 15:30:00,44.8,45.12,44.8,45.12,448376.9406144827,44.8,45.12,44.8,45.12,448376.9406
2006-03-15 09:30:00,45.12,45.5,45.05,45.2,577461.7305395723,45.12,45.5,45.05,45.2,577461.7305
2006-03-15 10:00:00,45.2,45.34,45.16,45.32,437411.7902507871,45.2,45.34,45.16,45.32,437411.7903
2006-03-15 10:30:00,45.33,45.46,45.23,45.29,177830.85441320162,45.33,45.46,45.23,45.29,177830.8544
2006-03-15 11:00:00,45.29,45.46,45.23,45.37,347844.9679730757,45.29,45.46,45.23,45.37,347844.968
2006-03-15 11:30:00,45.39,45.48,45.34,45.43,288242.31896645314,45.39,45.48,45.34,45.43,288242.319
2006-03-15 12:00:00,45.44,45.55,45.32,45.45,176310.93258061016,45.44,45.55,45.32,45.45,176310.9326
2006-03-15 12:30:00,45.46,45.51,45.35,45.46,119096.73216805993,45.46,45.51,45.35,45.46,119096.7322
2006-03-15 13:00:00,45.47,45.47,45.32,45.38,141135.5987406362,45.47,45.47,45.32,45.38,141135.5987
2006-03-15 13:30:00,45.38,45.41,45.34,45.35,105851.69905547716,45.38,45.41,45.34,45.35,105851.6991
2006-03-15 14:00:00,45.33,45.42,45.29,45.36,110411.46455325156,45.33,45.42,45.29,45.36,110411.4646
2006-03-15 14:30:00,45.37,45.4,45.25,45.28,181630.65899468027,45.37,45.4,45.25,45.28,181630.659
2006-03-15 15:00:00,45.3,45.35,45.18,45.31,276625.77353164693,45.3,45.35,45.18,45.31,276625.7735
2006-03-15 15:30:00,45.32,45.35,45.23,45.35,403213.5490174791,45.32,45.35,45.23,45.35,403213.549
2006-03-16 09:30:00,45.54,45.62,45.45,45.56,462164.802952991,45.54,45.62,45.45,45.56,462164.803
2006-03-16 10:00:00,45.56,45.77,45.43,45.47,409836.0655737705,45.56,45.77,45.43,45.47,409836.0656
2006-03-16 10:30:00,45.47,45.6,45.35,45.43,345673.6510693736,45.47,45.6,45.35,45.43,345673.6511
2006-03-16 11:00:00,45.43,45.59,45.39,45.55,156117.68537618066,45.43,45.59,45.39,45.55,156117.6854
2006-03-16 11:30:00,45.55,45.61,45.46,45.57,112039.95223102812,45.55,45.61,45.46,45.57,112039.9522
2006-03-16 12:00:00,45.58,45.61,45.46,45.58,106285.96243621755,45.58,45.61,45.46,45.58,106285.9624
2006-03-16 12:30:00,45.58,45.59,45.41,45.54,139941.37444360004,45.58,45.59,45.41,45.54,139941.3744
2006-03-16 13:00:00,45.54,45.54,45.37,45.5,119205.29801324505,45.54,45.54,45.37,45.5,119205.298
2006-03-16 13:30:00,45.52,45.55,45.16,45.19,241233.3080013028,45.52,45.55,45.16,45.19,241233.308
2006-03-16 14:00:00,45.18,45.5,45.18,45.48,193247.2044294865,45.18,45.5,45.18,45.48,193247.2044
2006-03-16 14:30:00,45.47,45.48,45.32,45.36,188578.873086527,45.47,45.48,45.32,45.36,188578.8731
2006-03-16 15:00:00,45.36,45.53,45.35,45.5,433829.11735967867,45.36,45.53,45.35,45.5,433829.1174
2006-03-16 15:30:00,45.5,45.54,45.17,45.24,417869.93811746826,45.5,45.54,45.17,45.24,417869.9381
2006-03-17 09:30:00,45.13,45.69,45.12,45.35,2022690.261643687,45.13,45.69,45.12,45.35,2022690.2616
2006-03-17 10:00:00,45.4,45.47,45.3,45.37,133427.42373249377,45.4,45.47,45.3,45.37,133427.4237
2006-03-17 10:30:00,45.37,45.37,45.14,45.22,112474.21561176854,45.37,45.37,45.14,45.22,112474.2156
2006-03-17 11:00:00,45.23,45.39,45.16,45.2,97057.86559548366,45.23,45.39,45.16,45.2,97057.8656
2006-03-17 11:30:00,45.2,45.31,45.19,45.29,65899.4680273586,45.2,45.31,45.19,45.29,65899.468
2006-03-17 12:00:00,45.31,45.51,45.31,45.42,96297.90467918794,45.31,45.51,45.31,45.42,96297.9047
2006-03-17 12:30:00,45.42,45.48,45.32,45.34,69156.44338291173,45.42,45.48,45.32,45.34,69156.4434
2006-03-17 13:00:00,45.35,45.43,45.22,45.26,126370.64379546196,45.35,45.43,45.22,45.26,126370.6438
2006-03-17 13:30:00,45.26,45.35,45.18,45.33,97166.43144066876,45.26,45.35,45.18,45.33,97166.4314
2006-03-17 14:00:00,45.35,45.54,45.35,45.54,176310.93258061016,45.35,45.54,45.35,45.54,176310.9326
2006-03-17 14:30:00,45.54,45.58,45.34,45.44,286939.5288242319,45.54,45.58,45.34,45.44,286939.5288
2006-03-17 15:00:00,45.43,45.47,45.35,45.4,201063.94528281403,45.43,45.47,45.35,45.4,201063.9453
2006-03-17 15:30:00,45.41,45.47,45.35,45.37,397025.29584192816,45.41,45.47,45.35,45.37,397025.2958
2006-03-20 09:30:00,45.41,45.58,44.79,44.86,372272.2831397243,45.41,45.58,44.79,44.86,372272.2831
2006-03-20 10:00:00,44.86,45.0,44.8,44.8,160243.18749321465,44.86,45.0,44.8,44.8,160243.1875
2006-03-20 10:30:00,44.8,45.0,44.49,44.8,218760.1780479861,44.8,45.0,44.49,44.8,218760.178
2006-03-20 11:00:00,44.82,45.02,44.72,44.93,108565.84518510476,44.82,45.02,44.72,44.93,108565.8452
2006-03-20 11:30:00,44.94,44.94,44.77,44.8,109651.50363695582,44.94,44.94,44.77,44.8,109651.5036
2006-03-20 12:00:00,44.79,44.87,44.6,44.86,97709.26066659427,44.79,44.87,44.6,44.86,97709.2607
2006-03-20 12:30:00,44.83,45.04,44.81,45.0,93692.32439474542,44.83,45.04,44.81,45.0,93692.3244
2006-03-20 13:00:00,44.99,45.0,44.83,44.9,70784.93106068831,44.99,45.0,44.83,44.9,70784.9311
2006-03-20 13:30:00,44.92,45.01,44.77,44.95,82835.73987623493,44.92,45.01,44.77,44.95,82835.7399
2006-03-20 14:00:00,44.97,45.0,44.86,44.88,47768.9718814461,44.97,45.0,44.86,44.88,47768.9719
2006-03-20 14:30:00,44.89,44.98,44.81,44.97,111062.8596243622,44.89,44.98,44.81,44.97,111062.8596
2006-03-20 15:00:00,44.97,45.13,44.97,45.08,145695.3642384106,44.97,45.13,44.97,45.08,145695.3642
2006-03-20 15:30:00,45.08,45.47,45.08,45.32,335251.3299316035,45.08,45.47,45.08,45.32,335251.3299
2006-03-21 09:30:00,45.25,45.36,44.46,44.55,301487.35207903595,45.25,45.36,44.46,44.55,301487.3521
2006-03-21 10:00:00,44.53,44.63,44.16,44.23,253066.9851264792,44.53,44.63,44.16,44.23,253066.9851
2006-03-21 10:30:00,44.23,44.6,44.23,44.56,243296.0590598198,44.23,44.6,44.23,44.56,243296.0591
2006-03-21 11:00:00,44.57,44.77,44.48,44.7,249484.3122353708,44.57,44.77,44.48,44.7,249484.3122
2006-03-21 11:30:00,44.72,45.08,44.68,44.95,408967.53881228965,44.72,45.08,44.68,44.95,408967.5388
2006-03-21 12:00:00,44.95,45.09,44.88,45.01,231028.11855390287,44.95,45.09,44.88,45.01,231028.1186
2006-03-21 12:30:00,45.02,45.36,45.01,45.16,317989.36054717185,45.02,45.36,45.01,45.16,317989.3605
2006-03-21 13:00:00,45.13,45.16,44.96,45.0,141352.7304310064,45.13,45.16,44.96,45.0,141352.7304
2006-03-21 13:30:00,45.02,45.17,44.9,45.12,203669.52556725653,45.02,45.17,44.9,45.12,203669.5256
2006-03-21 14:00:00,45.14,45.21,44.69,44.86,249375.74639018567,45.14,45.21,44.69,44.86,249375.7464
2006-03-21 14:30:00,44.87,44.88,44.48,44.49,227771.1431983498,44.87,44.88,44.48,44.49,227771.1432
2006-03-21 15:00:00,44.49,44.49,44.23,44.4,380197.5898382369,44.49,44.49,44.23,44.4,380197.5898
2006-03-21 15:30:00,44.4,44.59,44.33,44.49,519921.8325914667,44.4,44.59,44.33,44.49,519921.8326
2006-03-22 09:30:00,43.29,43.36,42.67,42.69,947128.433394854,43.29,43.36,42.67,42.69,947128.4334
2006-03-22 10:00:00,42.67,43.52,42.6,43.26,962110.5200303984,42.67,43.52,42.6,43.26,962110.52
2006-03-22 10:30:00,43.25,43.43,43.1,43.23,363152.75214417547,43.25,43.43,43.1,43.23,363152.7521
2006-03-22 11:00:00,43.24,43.48,43.22,43.37,265117.79394202586,43.24,43.48,43.22,43.37,265117.7939
2006-03-22 11:30:00,43.37,43.71,43.33,43.7,315166.6485723592,43.37,43.71,43.33,43.7,315166.6486
2006-03-22 12:00:00,43.69,44.21,43.62,43.94,385843.0137878624,43.69,44.21,43.62,43.94,385843.0138
2006-03-22 12:30:00,43.95,44.12,43.78,43.98,98686.35327326025,43.95,44.12,43.78,43.98,98686.3533
2006-03-22 13:00:00,43.99,44.2,43.97,44.12,120833.7856910216,43.99,44.2,43.97,44.12,120833.7857
2006-03-22 13:30:00,44.12,44.36,44.0,44.15,140375.63782434046,44.12,44.36,44.0,44.15,140375.6378
2006-03-22 14:00:00,44.15,44.34,43.94,43.95,172619.6938443166,44.15,44.34,43.94,43.95,172619.6938
2006-03-22 14:30:00,43.95,44.17,43.89,44.17,152100.74910433177,43.95,44.17,43.89,44.17,152100.7491
2006-03-22 15:00:00,44.15,44.34,44.02,44.34,253609.8143524048,44.15,44.34,44.02,44.34,253609.8144
2006-03-22 15:30:00,44.37,44.6,44.3,44.3,448485.5064596678,44.37,44.6,44.3,44.3,448485.5065
2006-03-23 09:30:00,44.07,44.17,43.49,43.68,361198.5669308436,44.07,44.17,43.49,43.68,361198.5669
2006-03-23 10:00:00,43.69,43.82,43.14,43.25,257301.0530886983,43.69,43.82,43.14,43.25,257301.0531
2006-03-23 10:30:00,43.25,43.32,43.11,43.3,134078.8188036044,43.25,43.32,43.11,43.3,134078.8188
2006-03-23 11:00:00,43.3,43.37,43.18,43.25,279339.9196612746,43.3,43.37,43.18,43.25,279339.9197
2006-03-23 11:30:00,43.23,43.36,43.15,43.28,103137.55292584954,43.23,43.36,43.15,43.28,103137.5529
2006-03-23 12:00:00,43.28,43.36,42.92,43.15,324503.31125827815,43.28,43.36,42.92,43.15,324503.3113
2006-03-23 12:30:00,43.15,43.2,43.08,43.12,131038.97513842146,43.15,43.2,43.08,43.12,131038.9751
2006-03-23 13:00:00,43.11,43.18,43.11,43.14,117685.37618065358,43.11,43.18,43.11,43.14,117685.3762
2006-03-23 13:30:00,43.14,43.2,43.02,43.2,111279.99131473238,43.14,43.2,43.02,43.2,111279.9913
2006-03-23 14:00:00,43.19,43.2,42.91,42.97,158071.87058951255,43.19,43.2,42.91,42.97,158071.8706
2006-03-23 14:30:00,42.97,43.0,42.84,42.9,179676.47378134838,42.97,43.0,42.84,42.9,179676.4738
2006-03-23 15:00:00,42.9,42.91,42.75,42.77,488546.30333297147,42.9,42.91,42.75,42.77,488546.3033
2006-03-23 15:30:00,42.77,42.88,42.74,42.78,488763.4350233417,42.77,42.88,42.74,42.78,488763.435
2006-03-24 09:30:00,42.76,42.91,42.46,42.57,407121.9194441429,42.76,42.91,42.46,42.57,407121.9194
2006-03-24 10:00:00,42.6,42.92,42.48,42.87,305287.1566605146,42.6,42.92,42.48,42.87,305287.1567
2006-03-24 10:30:00,42.9,43.25,42.9,43.22,272717.40310498315,42.9,43.25,42.9,43.22,272717.4031
2006-03-24 11:00:00,43.23,43.29,43.05,43.07,247530.12702203888,43.23,43.29,43.05,43.07,247530.127
2006-03-24 11:30:00,43.07,43.14,42.9,43.14,142981.21810878298,43.07,43.14,42.9,43.14,142981.2181
2006-03-24 12:00:00,43.14,43.16,43.02,43.02,93800.89023993052,43.14,43.16,43.02,43.02,93800.8902
2006-03-24 12:30:00,43.02,43.02,42.8,42.9,134404.51633915972,43.02,43.02,42.8,42.9,134404.5163
2006-03-24 13:00:00,42.9,42.9,42.55,42.64,157746.17305395723,42.9,42.9,42.55,42.64,157746.1731
2006-03-24 13:30:00,42.63,42.9,42.58,42.79,150146.5638909999,42.63,42.9,42.58,42.79,150146.5639
2006-03-24 14:00:00,42.79,42.82,42.58,42.7,136467.26739767668,42.79,42.82,42.58,42.7,136467.2674
2006-03-24 14:30:00,42.71,42.79,42.58,42.67,144935.40332211487,42.71,42.79,42.58,42.67,144935.4033
2006-03-24 15:00:00,42.67,42.75,42.62,42.67,203126.69634133103,42.67,42.75,42.62,42.67,203126.6963
2006-03-24 15:30:00,42.68,42.79,42.53,42.78,362935.62045380526,42.68,42.79,42.53,42.78,362935.6205
2006-03-27 09:30:00,42.88,43.28,42.51,43.25,227336.87981760936,42.88,43.28,42.51,43.25,227336.8798
2006-03-27 10:00:00,43.25,43.26,42.94,42.98,210183.4762783628,43.25,43.26,42.94,42.98,210183.4763
2006-03-27 10:30:00,42.98,43.15,42.95,43.06,168928.45510802302,42.98,43.15,42.95,43.06,168928.4551
2006-03-27 11:00:00,43.07,43.14,42.82,42.86,131038.97513842146,43.07,43.14,42.82,42.86,131038.9751
2006-03-27 11:30:00,42.85,43.25,42.78,43.15,130061.88253175552,42.85,43.25,42.78,43.15,130061.8825
2006-03-27 12:00:00,43.15,43.25,43.09,43.23,84464.22755401151,43.15,43.25,43.09,43.23,84464.2276
2006-03-27 12:30:00,43.24,43.41,43.22,43.3,78493.10606883075,43.24,43.41,43.22,43.3,78493.1061
2006-03-27 13:00:00,43.33,43.4,43.19,43.27,92606.66594289435,43.33,43.4,43.19,43.27,92606.6659
2006-03-27 13:30:00,43.27,43.47,43.14,43.43,112365.64976658345,43.27,43.47,43.14,43.43,112365.6498
2006-03-27 14:00:00,43.43,43.46,43.23,43.32,88481.16382586039,43.43,43.46,43.23,43.32,88481.1638
2006-03-27 14:30:00,43.33,43.47,43.25,43.47,129844.7508413853,43.33,43.47,43.25,43.47,129844.7508
2006-03-27 15:00:00,43.48,43.73,43.46,43.67,249810.0097709261,43.48,43.73,43.46,43.67,249810.0098
2006-03-27 15:30:00,43.67,43.84,43.31,43.51,524590.1639344263,43.67,43.84,43.31,43.51,524590.1639
2006-03-28 09:30:00,43.6,43.7,43.36,43.58,213006.18825317555,43.6,43.7,43.36,43.58,213006.1883
2006-03-28 10:00:00,43.59,43.59,43.11,43.19,156009.11953099555,43.59,43.59,43.11,43.19,156009.1195
2006-03-28 10:30:00,43.22,43.26,43.12,43.13,72196.28704809467,43.22,43.26,43.12,43.13,72196.287
2006-03-28 11:00:00,43.14,43.25,43.13,43.21,79253.06698512648,43.14,43.25,43.13,43.21,79253.067
2006-03-28 11:30:00,43.22,43.37,43.15,43.37,65573.77049180328,43.22,43.37,43.15,43.37,65573.7705
2006-03-28 12:00:00,43.35,43.48,43.18,43.37,144066.87656063403,43.35,43.48,43.18,43.37,144066.8766
2006-03-28 12:30:00,43.37,43.43,43.11,43.29,172728.2596895017,43.37,43.43,43.11,43.29,172728.2597
2006-03-28 13:00:00,43.29,43.29,42.93,42.98,168928.45510802302,43.29,43.29,42.93,42.98,168928.4551
2006-03-28 13:30:00,42.99,43.02,42.76,42.92,182064.9223754207,42.99,43.02,42.76,42.92,182064.9224
2006-03-28 14:00:00,42.91,43.02,42.43,42.49,230593.85517316253,42.91,43.02,42.43,42.49,230593.8552
2006-03-28 14:30:00,42.53,42.55,42.21,42.39,340571.0563456737,42.53,42.55,42.21,42.39,340571.0563
2006-03-28 15:00:00,42.39,42.41,41.98,42.17,485723.59135815874,42.39,42.41,41.98,42.17,485723.5914
2006-03-28 15:30:00,42.16,42.26,41.86,42.19,483877.971990012,42.16,42.26,41.86,42.19,483877.972
2006-03-29 09:30:00,42.36,42.46,42.23,42.37,218543.0463576159,42.36,42.46,42.23,42.37,218543.0464
2006-03-29 10:00:00,42.37,43.27,42.36,43.13,653674.9538595158,42.37,43.27,42.36,43.13,653674.9539
2006-03-29 10:30:00,43.14,43.2,42.86,43.16,298447.508413853,43.14,43.2,42.86,43.16,298447.5084
2006-03-29 11:00:00,43.16,43.57,43.15,43.52,612528.4985343611,43.16,43.57,43.15,43.52,612528.4985
2006-03-29 11:30:00,43.52,43.63,43.45,43.49,242861.79567907937,43.52,43.63,43.45,43.49,242861.7957
2006-03-29 12:00:00,43.49,43.64,43.49,43.58,297036.1524264467,43.49,43.64,43.49,43.58,297036.1524
2006-03-29 12:30:00,43.59,43.72,43.51,43.71,143958.31071544893,43.59,43.72,43.51,43.71,143958.3107
2006-03-29 13:00:00,43.71,43.89,43.65,43.78,221474.3241776137,43.71,43.89,43.65,43.78,221474.3242
2006-03-29 13:30:00,43.78,43.98,43.64,43.95,163934.42622950822,43.78,43.98,43.64,43.95,163934.4262
2006-03-29 14:00:00,43.95,44.4,43.92,44.21,378026.2729345348,43.95,44.4,43.92,44.21,378026.2729
2006-03-29 14:30:00,44.21,44.21,43.81,44.0,282054.0657909022,44.21,44.21,43.81,44.0,282054.0658
2006-03-29 15:00:00,44.0,44.18,43.77,43.84,366301.1616545435,44.0,44.18,43.77,43.84,366301.1617
2006-03-29 15:30:00,43.84,43.9,43.39,43.5,402345.0222559983,43.84,43.9,43.39,43.5,402345.0223
2006-03-30 09:30:00,43.24,44.12,43.2,43.87,334925.6323960482,43.24,44.12,43.2,43.87,334925.6324
2006-03-30 10:00:00,43.87,43.96,43.24,43.38,304961.4591249593,43.87,43.96,43.24,43.38,304961.4591
2006-03-30 10:30:00,43.38,43.6,43.14,43.29,156877.6462924764,43.38,43.6,43.14,43.29,156877.6463
2006-03-30 11:00:00,43.29,43.69,43.23,43.68,103463.25046140484,43.29,43.69,43.23,43.68,103463.2505
2006-03-30 11:30:00,43.67,43.7,43.41,43.44,147866.6811421127,43.67,43.7,43.41,43.44,147866.6811
2006-03-30 12:00:00,43.44,43.8,43.44,43.78,94995.11453696668,43.44,43.8,43.44,43.78,94995.1145
2006-03-30 12:30:00,43.81,43.88,43.67,43.69,116165.4543480621,43.81,43.88,43.67,43.69,116165.4543
2006-03-30 13:00:00,43.71,43.71,43.41,43.48,109977.20117251114,43.71,43.71,43.41,43.48,109977.2012
2006-03-30 13:30:00,43.47,43.7,43.37,43.65,83595.70079253067,43.47,43.7,43.37,43.65,83595.7008
2006-03-30 14:00:00,43.65,43.71,43.48,43.66,111279.99131473238,43.65,43.71,43.48,43.66,111279.9913
2006-03-30 14:30:00,43.67,43.7,43.46,43.47,83487.13494734556,43.67,43.7,43.46,43.47,83487.1349
2006-03-30 15:00:00,43.46,43.62,43.36,43.36,136033.0040169363,43.46,43.62,43.36,43.36,136033.004
2006-03-30 15:30:00,43.37,43.52,43.27,43.52,325806.1014004994,43.37,43.52,43.27,43.52,325806.1014
2006-03-31 09:30:00,43.27,43.63,43.06,43.6,279122.7879709044,43.27,43.63,43.06,43.6,279122.788
2006-03-31 10:00:00,43.59,43.65,43.12,43.14,244707.41504722607,43.59,43.65,43.12,43.14,244707.415
2006-03-31 10:30:00,43.14,43.34,43.12,43.14,109760.06948214093,43.14,43.34,43.12,43.14,109760.0695
2006-03-31 11:00:00,43.13,43.3,43.07,43.18,132450.33112582783,43.13,43.3,43.07,43.18,132450.3311
2006-03-31 11:30:00,43.2,43.32,43.16,43.22,108674.41103028988,43.2,43.32,43.16,43.22,108674.411
2006-03-31 12:00:00,43.22,43.43,43.21,43.38,93475.1927043752,43.22,43.43,43.21,43.38,93475.1927
2006-03-31 12:30:00,43.4,43.48,43.17,43.17,94995.11453696668,43.4,43.48,43.17,43.17,94995.1145
2006-03-31 13:00:00,43.21,43.36,43.07,43.07,143632.6131798936,43.21,43.36,43.07,43.07,143632.6132
2006-03-31 13:30:00,43.06,43.23,42.96,43.22,99989.14341548148,43.06,43.23,42.96,43.22,99989.1434
2006-03-31 14:00:00,43.18,43.34,43.18,43.29,117251.11279991316,43.18,43.34,43.18,43.29,117251.1128
2006-03-31 14:30:00,43.3,43.5,43.23,43.46,117902.5078710238,43.3,43.5,43.23,43.46,117902.5079
2006-03-31 15:00:00,43.46,43.55,43.38,43.47,95103.68038215178,43.46,43.55,43.38,43.47,95103.6804
2006-03-31 15:30:00,43.47,43.52,43.29,43.46,295190.53305829986,43.47,43.52,43.29,43.46,295190.5331
2006-04-03 09:30:00,43.48,43.74,43.21,43.4,528715.6660514602,43.48,43.74,43.21,43.4,528715.6661
2006-04-03 10:00:00,43.41,43.97,43.35,43.93,385517.31625230704,43.41,43.97,43.35,43.93,385517.3163
2006-04-03 10:30:00,43.93,43.98,43.68,43.74,297904.6791879275,43.93,43.98,43.68,43.74,297904.6792
2006-04-03 11:00:00,43.73,43.8,43.6,43.75,108674.41103028988,43.73,43.8,43.6,43.75,108674.411
2006-04-03 11:30:00,43.76,43.82,43.6,43.63,107805.88426880904,43.76,43.82,43.6,43.63,107805.8843
2006-04-03 12:00:00,43.64,43.81,43.62,43.78,221800.02171316903,43.64,43.81,43.62,43.78,221800.0217
2006-04-03 12:30:00,43.77,43.83,43.67,43.73,103354.68461621976,43.77,43.83,43.67,43.73,103354.6846
2006-04-03 13:00:00,43.72,43.72,43.51,43.58,78710.23775920096,43.72,43.72,43.51,43.58,78710.2378
2006-04-03 13:30:00,43.58,43.74,43.57,43.7,67310.82401476496,43.58,43.74,43.57,43.7,67310.824
2006-04-03 14:00:00,43.7,43.72,43.51,43.51,87069.80783845403,43.7,43.72,43.51,43.51,87069.8078
2006-04-03 14:30:00,43.52,43.66,43.38,43.38,139615.67690804473,43.52,43.66,43.38,43.38,139615.6769
2006-04-03 15:00:00,43.39,43.49,43.37,43.46,287590.9238953425,43.39,43.49,43.37,43.46,287590.9239
2006-04-03 15:30:00,43.45,43.46,42.69,42.7,678427.9665617197,43.45,43.46,42.69,42.7,678427.9666
2006-04-04 09:30:00,42.78,42.84,41.96,42.21,727499.7285853871,42.78,42.84,41.96,42.21,727499.7286
2006-04-04 10:00:00,42.21,42.76,42.21,42.58,282271.1974812724,42.21,42.76,42.21,42.58,282271.1975
2006-04-04 10:30:00,42.58,42.78,42.21,42.23,230485.28932797743,42.58,42.78,42.21,42.23,230485.2893
2006-04-04 11:00:00,42.23,42.47,42.2,42.45,204320.9206383672,42.23,42.47,42.2,42.45,204320.9206
2006-04-04 11:30:00,42.46,42.53,42.32,42.43,155683.42199544024,42.46,42.53,42.32,42.43,155683.422
2006-04-04 12:00:00,42.43,42.62,42.38,42.48,200412.5502117034,42.43,42.62,42.38,42.48,200412.5502
2006-04-04 12:30:00,42.49,42.64,42.45,42.58,98577.78742807511,42.49,42.64,42.45,42.58,98577.7874
2006-04-04 13:00:00,42.58,42.62,42.38,42.5,71762.02366735425,42.58,42.62,42.38,42.5,71762.0237
2006-04-04 13:30:00,42.49,42.79,42.47,42.71,88915.42720660081,42.49,42.79,42.47,42.71,88915.4272
2006-04-04 14:00:00,42.7,42.74,42.53,42.6,187384.64878949084,42.7,42.74,42.53,42.6,187384.6488
2006-04-04 14:30:00,42.6,42.78,42.44,42.64,260558.02844425145,42.6,42.78,42.44,42.64,260558.0284
2006-04-04 15:00:00,42.63,42.7,42.5,42.57,233959.3963739008,42.63,42.7,42.5,42.57,233959.3964
2006-04-04 15:30:00,42.57,42.7,42.45,42.45,282705.4608620128,42.57,42.7,42.45,42.45,282705.4609
2006-04-05 09:30:00,42.28,42.5,42.16,42.32,282162.6316360873,42.28,42.5,42.16,42.32,282162.6316
2006-04-05 10:00:00,42.32,42.37,42.09,42.19,225165.56291390728,42.32,42.37,42.09,42.19,225165.5629
2006-04-05 10:30:00,42.2,42.25,41.78,41.8,258603.8432309196,42.2,42.25,41.78,41.8,258603.8432
2006-04-05 11:00:00,41.79,41.94,41.54,41.54,314406.6876560634,41.79,41.94,41.54,41.54,314406.6877
2006-04-05 11:30:00,41.55,41.8,41.41,41.75,301378.7862338508,41.55,41.8,41.41,41.75,301378.7862
2006-04-05 12:00:00,41.76,41.78,41.65,41.71,106285.96243621755,41.76,41.78,41.65,41.71,106285.9624
2006-04-05 12:30:00,41.7,41.93,41.69,41.9,96406.47052437304,41.7,41.93,41.69,41.9,96406.4705
2006-04-05 13:00:00,41.91,42.05,41.85,41.93,154597.7635435892,41.91,42.05,41.85,41.93,154597.7635
2006-04-05 13:30:00,41.91,41.93,41.69,41.73,111714.2546954728,41.91,41.93,41.69,41.73,111714.2547
2006-04-05 14:00:00,41.75,41.8,41.54,41.66,236347.8449679731,41.75,41.8,41.54,41.66,236347.845
2006-04-05 14:30:00,41.67,41.97,41.61,41.96,195635.6530235588,41.67,41.97,41.61,41.96,195635.653
2006-04-05 15:00:00,41.96,42.09,41.92,41.99,303441.53729236784,41.96,42.09,41.92,41.99,303441.5373
2006-04-05 15:30:00,41.98,42.01,41.73,41.82,330800.13027901424,41.98,42.01,41.73,41.82,330800.1303
2006-04-06 09:30:00,41.73,41.92,41.41,41.48,260232.3309086961,41.73,41.92,41.41,41.48,260232.3309
2006-04-06 10:00:00,41.5,41.5,41.21,41.22,274671.58831831504,41.5,41.5,41.21,41.22,274671.5883
2006-04-06 10:30:00,41.22,41.24,40.84,40.85,288133.75312126806,41.22,41.24,40.84,40.85,288133.7531
2006-04-06 11:00:00,40.85,41.12,40.85,41.08,127347.73640212788,40.85,41.12,40.85,41.08,127347.7364
2006-04-06 11:30:00,41.1,41.11,40.9,40.99,116925.41526435784,41.1,41.11,40.9,40.99,116925.4153
2006-04-06 12:00:00,40.98,41.01,40.85,40.89,93692.32439474542,40.98,41.01,40.85,40.89,93692.3244
2006-04-06 12:30:00,40.89,41.3,40.88,41.27,145043.96916729998,40.89,41.3,40.88,41.27,145043.9692
2006-04-06 13:00:00,41.27,41.32,41.2,41.25,88698.2955162306,41.27,41.32,41.2,41.25,88698.2955
2006-04-06 13:30:00,41.24,41.5,41.24,41.47,138964.2818369341,41.24,41.5,41.24,41.47,138964.2818
2006-04-06 14:00:00,41.48,41.5,41.25,41.35,265443.49147758115,41.48,41.5,41.25,41.35,265443.4915
2006-04-06 14:30:00,41.36,41.42,41.29,41.37,193572.9019650418,41.36,41.42,41.29,41.37,193572.902
2006-04-06 15:00:00,41.38,41.51,41.32,41.45,181196.39561393985,41.38,41.51,41.32,41.45,181196.3956
2006-04-06 15:30:00,41.45,41.56,41.33,41.45,522853.1104114646,41.45,41.56,41.33,41.45,522853.1104
2006-04-07 09:30:00,41.73,42.33,41.5,41.54,409727.4997285854,41.73,42.33,41.5,41.54,409727.4997
2006-04-07 10:00:00,41.5,41.89,41.49,41.64,271197.48127239174,41.5,41.89,41.49,41.64,271197.4813
2006-04-07 10:30:00,41.63,41.83,41.62,41.76,205949.40831614376,41.63,41.83,41.62,41.76,205949.4083
2006-04-07 11:00:00,41.74,42.07,41.61,41.65,243078.9273694496,41.74,42.07,41.61,41.65,243078.9274
2006-04-07 11:30:00,41.66,41.77,41.45,41.53,185864.72695689937,41.66,41.77,41.45,41.53,185864.727
2006-04-07 12:00:00,41.51,41.62,41.45,41.53,113451.30821843448,41.51,41.62,41.45,41.53,113451.3082
2006-04-07 12:30:00,41.52,41.54,41.38,41.39,148735.20790359355,41.52,41.54,41.38,41.39,148735.2079
2006-04-07 13:00:00,41.39,41.41,41.24,41.29,138855.715991749,41.39,41.41,41.24,41.29,138855.716
2006-04-07 13:30:00,41.28,41.29,40.98,40.99,168494.1917272826,41.28,41.29,40.98,40.99,168494.1917
2006-04-07 14:00:00,40.99,41.05,40.84,40.92,338399.7394419716,40.99,41.05,40.84,40.92,338399.7394
2006-04-07 14:30:00,40.92,41.1,40.71,41.04,337965.4760612312,40.92,41.1,40.71,41.04,337965.4761
2006-04-07 15:00:00,41.04,41.13,40.93,40.94,168277.0600369124,41.04,41.13,40.93,40.94,168277.06
2006-04-07 15:30:00,40.95,41.07,40.8,40.8,429052.2201715341,40.95,41.07,40.8,40.8,429052.2202
2006-04-10 09:30:00,40.89,41.19,40.89,40.98,256432.52632721743,40.89,41.19,40.89,40.98,256432.5263
2006-04-10 10:00:00,40.99,41.15,40.91,41.04,193030.0727391163,40.99,41.15,40.91,41.04,193030.0727
2006-04-10 10:30:00,41.04,41.14,40.88,40.89,313646.7267397677,41.04,41.14,40.88,40.89,313646.7267
2006-04-10 11:00:00,40.88,41.18,40.8,41.16,242427.5322983389,40.88,41.18,40.8,41.16,242427.5323
2006-04-10 11:30:00,41.17,41.4,41.04,41.37,245793.0734990772,41.17,41.4,41.04,41.37,245793.0735
2006-04-10 12:00:00,41.37,41.64,41.35,41.36,241233.3080013028,41.37,41.64,41.35,41.36,241233.308
2006-04-10 12:30:00,41.36,41.4,41.34,41.39,169796.98186950386,41.36,41.4,41.34,41.39,169796.9819
2006-04-10 13:00:00,41.39,41.43,41.34,41.38,307349.9077190316,41.39,41.43,41.34,41.38,307349.9077
2006-04-10 13:30:00,41.35,41.38,41.14,41.24,145586.7983932255,41.35,41.38,41.14,41.24,145586.7984
2006-04-10 14:00:00,41.24,41.27,41.18,41.19,78058.84268809033,41.24,41.27,41.18,41.19,78058.8427
2006-04-10 14:30:00,41.2,41.26,41.08,41.17,119965.25892954077,41.2,41.26,41.08,41.17,119965.2589
2006-04-10 15:00:00,41.18,41.35,41.17,41.25,408316.143741179,41.18,41.35,41.17,41.25,408316.1437
2006-04-10 15:30:00,41.25,41.31,41.17,41.28,753881.2289653675,41.25,41.31,41.17,41.28,753881.229
2006-04-11 09:30:00,41.46,41.87,41.46,41.62,540983.606557377,41.46,41.87,41.46,41.62,540983.6066
2006-04-11 10:00:00,41.62,41.71,41.08,41.1,508956.6822277712,41.62,41.71,41.08,41.1,508956.6822
2006-04-11 10:30:00,41.14,41.14,40.75,40.91,209640.6470524373,41.14,41.14,40.75,40.91,209640.6471
2006-04-11 11:00:00,40.91,40.96,40.87,40.92,291607.8601671914,40.91,40.96,40.87,40.92,291607.8602
2006-04-11 11:30:00,40.92,41.07,40.92,40.98,156009.11953099555,40.92,41.07,40.92,40.98,156009.1195
2006-04-11 12:00:00,40.98,40.99,40.76,40.79,110520.03039843666,40.98,40.99,40.76,40.79,110520.0304
2006-04-11 12:30:00,40.79,40.79,40.67,40.68,87178.37368363913,40.79,40.79,40.67,40.68,87178.3737
2006-04-11 13:00:00,40.68,40.85,40.67,40.76,105851.69905547716,40.68,40.85,40.67,40.76,105851.6991
2006-04-11 13:30:00,40.77,40.78,40.64,40.68,91955.27087178374,40.77,40.78,40.64,40.68,91955.2709
2006-04-11 14:00:00,40.67,40.74,40.62,40.63,82184.34480512432,40.67,40.74,40.62,40.63,82184.3448
2006-04-11 14:30:00,40.64,40.86,40.63,40.73,155249.15861469982,40.64,40.86,40.63,40.73,155249.1586
2006-04-11 15:00:00,40.72,40.78,40.46,40.48,372923.67821083486,40.72,40.78,40.46,40.48,372923.6782
2006-04-11 15:30:00,40.45,40.96,40.38,40.81,764194.9842579524,40.45,40.96,40.38,40.81,764194.9843
2006-04-12 09:30:00,40.53,41.55,40.53,41.29,534252.5241559006,40.53,41.55,40.53,41.29,534252.5242
2006-04-12 10:00:00,41.29,41.74,41.13,41.39,472587.12409076106,41.29,41.74,41.13,41.39,472587.1241
2006-04-12 10:30:00,41.35,41.45,41.09,41.36,154923.4610791445,41.35,41.45,41.09,41.36,154923.4611
2006-04-12 11:00:00,41.34,41.36,41.03,41.03,123982.19520138964,41.34,41.36,41.03,41.03,123982.1952
2006-04-12 11:30:00,41.04,41.1,40.74,40.88,184236.2392791228,41.04,41.1,40.74,40.88,184236.2393
2006-04-12 12:00:00,40.92,41.17,40.81,41.07,173813.91814135274,40.92,41.17,40.81,41.07,173813.9181
2006-04-12 12:30:00,41.06,41.15,40.92,41.12,127239.1705569428,41.06,41.15,40.92,41.12,127239.1706
2006-04-12 13:00:00,41.12,41.17,41.02,41.12,97709.26066659427,41.12,41.17,41.02,41.12,97709.2607
2006-04-12 13:30:00,41.11,41.19,41.1,41.13,102377.5920095538,41.11,41.19,41.1,41.13,102377.592
2006-04-12 14:00:00,41.15,41.15,41.03,41.04,205840.84247095865,41.15,41.15,41.03,41.04,205840.8425
2006-04-12 14:30:00,41.04,41.19,41.01,41.05,217131.6903702096,41.04,41.19,41.01,41.05,217131.6904
2006-04-12 15:00:00,41.05,41.19,41.0,41.15,195092.8237976333,41.05,41.19,41.0,41.15,195092.8238
2006-04-12 15:30:00,41.15,41.31,41.13,41.31,291933.5577027467,41.15,41.31,41.13,41.31,291933.5577
2006-04-13 09:30:00,41.19,41.54,41.0,41.37,223428.5093909456,41.19,41.54,41.0,41.37,223428.5094
2006-04-13 10:00:00,41.36,41.53,41.16,41.18,145261.1008576702,41.36,41.53,41.16,41.18,145261.1009
2006-04-13 10:30:00,41.21,41.81,41.17,41.74,188687.4389317121,41.21,41.81,41.17,41.74,188687.4389
2006-04-13 11:00:00,41.75,41.78,41.53,41.69,185539.02942134405,41.75,41.78,41.53,41.69,185539.0294
2006-04-13 11:30:00,41.71,41.88,41.57,41.88,80772.98881771795,41.71,41.88,41.57,41.88,80772.9888
2006-04-13 12:00:00,41.88,41.91,41.79,41.91,106068.83074584736,41.88,41.91,41.79,41.91,106068.8307
2006-04-13 12:30:00,41.91,41.92,41.86,41.88,71762.02366735425,41.91,41.92,41.86,41.88,71762.0237
2006-04-13 13:00:00,41.88,41.96,41.85,41.96,130930.40929323636,41.88,41.96,41.85,41.96,130930.4093
2006-04-13 13:30:00,41.94,42.09,41.93,41.97,186624.6878731951,41.94,42.09,41.93,41.97,186624.6879
2006-04-13 14:00:00,41.96,41.97,41.73,41.73,167734.23081098686,41.96,41.97,41.73,41.73,167734.2308
2006-04-13 14:30:00,41.74,41.79,41.51,41.6,223537.0752361307,41.74,41.79,41.51,41.6,223537.0752
2006-04-13 15:00:00,41.59,42.07,41.41,41.46,177179.459342091,41.59,42.07,41.41,41.46,177179.4593
2006-04-13 15:30:00,41.47,41.48,41.33,41.4,284876.7777657149,41.47,41.48,41.33,41.4,284876.7778
2006-04-17 09:30:00,41.33,41.89,41.29,41.83,203235.26218651613,41.33,41.89,41.29,41.83,203235.2622
2006-04-17 10:00:00,41.82,41.91,41.64,41.68,94126.58777548584,41.82,41.91,41.64,41.68,94126.5878
2006-04-17 10:30:00,41.67,41.93,41.53,41.85,267397.67669091304,41.67,41.93,41.53,41.85,267397.6767
2006-04-17 11:00:00,41.84,42.04,41.73,41.81,103028.98708066445,41.84,42.04,41.73,41.81,103028.9871
2006-04-17 11:30:00,41.84,41.99,41.82,41.97,66876.56063402454,41.84,41.99,41.82,41.97,66876.5606
2006-04-17 12:00:00,41.97,41.98,41.5,41.59,116816.84941917274,41.97,41.98,41.5,41.59,116816.8494
2006-04-17 12:30:00,41.59,41.68,41.18,41.23,146129.62761915103,41.59,41.68,41.18,41.23,146129.6276
2006-04-17 13:00:00,41.21,41.25,41.08,41.22,126370.64379546196,41.21,41.25,41.08,41.22,126370.6438
2006-04-17 13:30:00,41.2,41.25,40.75,40.83,205623.71078058844,41.2,41.25,40.75,40.83,205623.7108
2006-04-17 14:00:00,40.81,40.86,40.76,40.82,93475.1927043752,40.81,40.86,40.76,40.82,93475.1927
2006-04-17 14:30:00,40.81,40.93,40.76,40.93,112148.51807621322,40.81,40.93,40.76,40.93,112148.5181
2006-04-17 15:00:00,40.93,41.33,40.91,41.26,243947.4541309304,40.93,41.33,40.91,41.26,243947.4541
2006-04-17 15:30:00,41.26,41.5,41.26,41.45,360547.17185973295,41.26,41.5,41.26,41.45,360547.1719
2006-04-18 09:30:00,41.55,41.76,41.08,41.65,293779.1770708935,41.55,41.76,41.08,41.65,293779.1771
2006-04-18 10:00:00,41.64,41.8,41.31,41.48,306481.3809575508,41.64,41.8,41.31,41.48,306481.381
2006-04-18 10:30:00,41.46,41.5,41.22,41.24,117576.81033546849,41.46,41.5,41.22,41.24,117576.8103
2006-04-18 11:00:00,41.24,41.54,41.24,41.51,79578.7645206818,41.24,41.54,41.24,41.51,79578.7645
2006-04-18 11:30:00,41.5,41.8,41.4,41.8,151775.05156877646,41.5,41.8,41.4,41.8,151775.0516
2006-04-18 12:00:00,41.77,42.08,41.73,41.98,172945.3913798719,41.77,42.08,41.73,41.98,172945.3914
2006-04-18 12:30:00,42.0,42.0,41.85,41.97,83812.83248290088,42.0,42.0,41.85,41.97,83812.8325
2006-04-18 13:00:00,41.97,42.01,41.94,41.98,166865.70404950602,41.97,42.01,41.94,41.98,166865.704
2006-04-18 13:30:00,41.98,42.03,41.77,41.82,119422.42970361524,41.98,42.03,41.77,41.82,119422.4297
2006-04-18 14:00:00,41.81,42.32,41.81,42.27,205189.447399848,41.81,42.32,41.81,42.27,205189.4474
2006-04-18 14:30:00,42.25,42.31,41.92,42.03,157854.73889914234,42.25,42.31,41.92,42.03,157854.7389
2006-04-18 15:00:00,42.02,42.3,41.92,42.23,227336.87981760936,42.02,42.3,41.92,42.23,227336.8798
2006-04-18 15:30:00,42.24,42.37,42.18,42.25,303984.36651829333,42.24,42.37,42.18,42.25,303984.3665
2006-04-19 09:30:00,42.17,42.24,41.83,41.98,225382.6946042775,42.17,42.24,41.83,41.98,225382.6946
2006-04-19 10:00:00,41.99,42.11,41.85,41.9,282271.1974812724,41.99,42.11,41.85,41.9,282271.1975
2006-04-19 10:30:00,41.92,42.01,41.71,41.74,205298.0132450332,41.92,42.01,41.71,41.74,205298.0132
2006-04-19 11:00:00,41.73,41.78,41.62,41.7,207469.33014873523,41.73,41.78,41.62,41.7,207469.3301
2006-04-19 11:30:00,41.7,41.8,41.48,41.48,125827.81456953642,41.7,41.8,41.48,41.48,125827.8146
2006-04-19 12:00:00,41.48,41.53,41.42,41.45,236456.4108131582,41.48,41.53,41.42,41.45,236456.4108
2006-04-19 12:30:00,41.45,41.45,41.07,41.1,181739.22483986532,41.45,41.45,41.07,41.1,181739.2248
2006-04-19 13:00:00,41.09,41.22,40.85,41.05,202366.7354250353,41.09,41.22,40.85,41.05,202366.7354
2006-04-19 13:30:00,41.05,41.34,41.04,41.29,137770.05753989794,41.05,41.34,41.04,41.29,137770.0575
2006-04-19 14:00:00,41.29,41.43,41.23,41.27,200846.81359244385,41.29,41.43,41.23,41.27,200846.8136
2006-04-19 14:30:00,41.28,41.49,41.26,41.48,232765.17207686463,41.28,41.49,41.26,41.48,232765.1721
2006-04-19 15:00:00,41.47,41.85,41.44,41.68,510910.86744110304,41.47,41.85,41.44,41.68,510910.8674
2006-04-19 15:30:00,41.68,41.92,41.61,41.9,540440.7773314515,41.68,41.92,41.61,41.9,540440.7773
2006-04-20 09:30:00,41.67,41.73,41.33,41.36,353381.826077516,41.67,41.73,41.33,41.36,353381.8261
2006-04-20 10:00:00,41.36,41.45,41.12,41.2,288350.8848116383,41.36,41.45,41.12,41.2,288350.8848
2006-04-20 10:30:00,41.2,41.41,40.99,41.21,725979.8067527956,41.2,41.41,40.99,41.21,725979.8068
2006-04-20 11:00:00,41.21,41.56,41.17,41.5,379980.4581478667,41.21,41.56,41.17,41.5,379980.4581
2006-04-20 11:30:00,41.54,41.69,41.45,41.66,183693.4100531973,41.54,41.69,41.45,41.66,183693.4101
2006-04-20 12:00:00,41.66,41.7,41.52,41.6,107697.31842362392,41.66,41.7,41.52,41.6,107697.3184
2006-04-20 12:30:00,41.6,41.73,41.42,41.51,87612.63706437955,41.6,41.73,41.42,41.51,87612.6371
2006-04-20 13:00:00,41.54,41.57,41.34,41.43,161980.24101617633,41.54,41.57,41.34,41.43,161980.241
2006-04-20 13:30:00,41.43,41.46,41.32,41.42,240364.78123982195,41.43,41.46,41.32,41.42,240364.7812
2006-04-20 14:00:00,41.42,41.49,41.37,41.4,138312.88676582347,41.42,41.49,41.37,41.4,138312.8868
2006-04-20 14:30:00,41.39,41.45,41.33,41.36,94995.11453696668,41.39,41.45,41.33,41.36,94995.1145
2006-04-20 15:00:00,41.35,41.4,41.3,41.37,172511.12799913148,41.35,41.4,41.3,41.37,172511.128
2006-04-20 15:30:00,41.37,41.37,41.29,41.33,211594.8322657692,41.37,41.37,41.29,41.33,211594.8323
2006-04-21 09:30:00,41.45,41.65,41.33,41.64,698186.9503854088,41.45,41.65,41.33,41.64,698186.9504
2006-04-21 10:00:00,41.63,41.67,41.36,41.36,179350.77624579307,41.63,41.67,41.36,41.36,179350.7762
2006-04-21 10:30:00,41.38,41.4,41.02,41.21,326131.79893605475,41.38,41.4,41.02,41.21,326131.7989
2006-04-21 11:00:00,41.21,41.38,41.16,41.29,85984.14938660298,41.21,41.38,41.16,41.29,85984.1494
2006-04-21 11:30:00,41.29,41.37,41.17,41.27,68070.7849310607,41.29,41.37,41.17,41.27,68070.7849
2006-04-21 12:00:00,41.29,41.39,41.27,41.37,66767.99478883944,41.29,41.39,41.27,41.37,66767.9948
2006-04-21 12:30:00,41.37,41.4,41.3,41.36,44946.25990663337,41.37,41.4,41.3,41.36,44946.2599
2006-04-21 13:00:00,41.37,41.39,41.32,41.36,43643.46976441212,41.37,41.39,41.32,41.36,43643.4698
2006-04-21 13:30:00,41.35,41.43,41.34,41.42,79361.63283031159,41.35,41.43,41.34,41.42,79361.6328
2006-04-21 14:00:00,41.39,41.42,40.99,41.1,199761.1551405928,41.39,41.42,40.99,41.1,199761.1551
2006-04-21 14:30:00,41.1,41.22,40.8,40.87,403213.5490174791,41.1,41.22,40.8,40.87,403213.549
2006-04-21 15:00:00,40.84,40.89,40.71,40.75,231679.5136250136,40.84,40.89,40.71,40.75,231679.5136
2006-04-21 15:30:00,40.77,40.99,40.7,40.76,377049.1803278689,40.77,40.99,40.7,40.76,377049.1803
2006-04-24 09:30:00,40.7,41.15,40.7,40.9,354901.7479101075,40.7,41.15,40.7,40.9,354901.7479
2006-04-24 10:00:00,40.9,41.23,40.81,41.16,364455.5422863967,40.9,41.23,40.81,41.16,364455.5423
2006-04-24 10:30:00,41.16,41.43,41.11,41.18,225925.52383020305,41.16,41.43,41.11,41.18,225925.5238
2006-04-24 11:00:00,41.18,41.27,41.06,41.15,285853.8703723809,41.18,41.27,41.06,41.15,285853.8704
2006-04-24 11:30:00,41.16,41.27,41.05,41.27,208012.15937466075,41.16,41.27,41.05,41.27,208012.1594
2006-04-24 12:00:00,41.27,41.33,41.04,41.2,86852.67614808382,41.27,41.33,41.04,41.2,86852.6761
2006-04-24 12:30:00,41.19,41.24,41.06,41.15,133427.42373249377,41.19,41.24,41.06,41.15,133427.4237
2006-04-24 13:00:00,41.15,41.2,41.04,41.04,80881.55466290306,41.15,41.2,41.04,41.04,80881.5547
2006-04-24 13:30:00,41.04,41.13,40.94,41.04,152317.88079470198,41.04,41.13,40.94,41.04,152317.8808
2006-04-24 14:00:00,41.04,41.22,41.04,41.14,106720.225816958,41.04,41.22,41.04,41.14,106720.2258
2006-04-24 14:30:00,41.13,41.18,40.91,40.91,153294.97340136793,41.13,41.18,40.91,40.91,153294.9734
2006-04-24 15:00:00,40.92,41.08,40.91,41.07,136467.26739767668,40.92,41.08,40.91,41.07,136467.2674
2006-04-24 15:30:00,41.07,41.33,41.07,41.21,378677.6680056455,41.07,41.33,41.07,41.21,378677.668
2006-04-25 09:30:00,41.32,41.33,40.89,41.22,168711.3234176528,41.32,41.33,40.89,41.22,168711.3234
2006-04-25 10:00:00,41.23,41.27,40.71,40.8,207795.0276842905,41.23,41.27,40.71,40.8,207795.0277
2006-04-25 10:30:00,40.8,40.91,40.63,40.78,244815.9808924113,40.8,40.91,40.63,40.78,244815.9809
2006-04-25 11:00:00,40.79,41.1,40.77,41.04,201606.7745087396,40.79,41.1,40.77,41.04,201606.7745
2006-04-25 11:30:00,41.04,41.17,40.95,41.1,169688.41602431875,41.04,41.17,40.95,41.1,169688.416
2006-04-25 12:00:00,41.1,41.23,41.04,41.2,106068.83074584736,41.1,41.23,41.04,41.2,106068.8307
2006-04-25 12:30:00,41.2,41.23,41.06,41.11,148083.81283248292,41.2,41.23,41.06,41.11,148083.8128
2006-04-25 13:00:00,41.11,41.16,40.9,41.09,143524.0473347085,41.11,41.16,40.9,41.09,143524.0473
2006-04-25 13:30:00,41.08,41.15,40.86,40.86,234285.0939094561,41.08,41.15,40.86,40.86,234285.0939
2006-04-25 14:00:00,40.85,40.92,40.74,40.82,194332.86288133755,40.85,40.92,40.74,40.82,194332.8629
2006-04-25 14:30:00,40.8,40.86,40.66,40.67,152426.4466398871,40.8,40.86,40.66,40.67,152426.4466
2006-04-25 15:00:00,40.67,40.69,40.42,40.63,315709.4777982847,40.67,40.69,40.42,40.63,315709.4778
2006-04-25 15:30:00,40.62,40.68,40.55,40.64,344045.16339159705,40.62,40.68,40.55,40.64,344045.1634
2006-04-26 09:30:00,40.49,40.55,39.17,39.63,1159700.3582672891,40.49,40.55,39.17,39.63,1159700.3583
2006-04-26 10:00:00,39.62,40.84,39.61,40.44,753121.2680490718,39.62,40.84,39.61,40.44,753121.268
2006-04-26 10:30:00,40.44,41.07,40.35,40.46,345890.7827597438,40.44,41.07,40.35,40.46,345890.7828
2006-04-26 11:00:00,40.47,40.47,40.07,40.16,203126.69634133103,40.47,40.47,40.07,40.16,203126.6963
2006-04-26 11:30:00,40.15,40.18,39.67,39.79,252524.15590055368,40.15,40.18,39.67,39.79,252524.1559
2006-04-26 12:00:00,39.8,40.26,39.78,40.18,202149.60373466508,39.8,40.26,39.78,40.18,202149.6037
2006-04-26 12:30:00,40.18,40.25,40.04,40.2,160460.31918358486,40.18,40.25,40.04,40.2,160460.3192
2006-04-26 13:00:00,40.21,40.24,40.07,40.07,202692.4329605906,40.21,40.24,40.07,40.07,202692.433
2006-04-26 13:30:00,40.06,40.15,39.92,39.98,188361.7413961568,40.06,40.15,39.92,39.98,188361.7414
2006-04-26 14:00:00,39.97,40.03,39.72,39.84,237650.6351101944,39.97,40.03,39.72,39.84,237650.6351
2006-04-26 14:30:00,39.84,40.59,39.81,40.5,579741.6132884595,39.84,40.59,39.81,40.5,579741.6133
2006-04-26 15:00:00,40.47,40.76,40.27,40.37,546086.201281077,40.47,40.76,40.27,40.37,546086.2013
2006-04-26 15:30:00,40.37,40.63,40.29,40.56,541743.5674736728,40.37,40.63,40.29,40.56,541743.5675
2006-04-27 09:30:00,40.34,41.04,40.11,40.97,432634.8930626425,40.34,41.04,40.11,40.97,432634.8931
2006-04-27 10:00:00,40.96,41.51,40.92,41.18,715883.1831505809,40.96,41.51,40.92,41.18,715883.1832
2006-04-27 10:30:00,41.18,41.27,40.36,40.47,368363.9127130605,41.18,41.27,40.36,40.47,368363.9127
2006-04-27 11:00:00,40.52,41.12,40.34,40.89,394745.4130930409,40.52,41.12,40.34,40.89,394745.4131
2006-04-27 11:30:00,40.89,40.97,40.69,40.93,199978.28683096296,40.89,40.97,40.69,40.93,199978.2868
2006-04-27 12:00:00,40.95,41.4,40.95,41.36,204429.4864835523,40.95,41.4,40.95,41.36,204429.4865
2006-04-27 12:30:00,41.36,41.45,41.14,41.27,314623.8193464336,41.36,41.45,41.14,41.27,314623.8193
2006-04-27 13:00:00,41.25,41.45,41.13,41.38,216588.861144284,41.25,41.45,41.13,41.38,216588.8611
2006-04-27 13:30:00,41.38,41.45,41.33,41.39,248181.5220931495,41.38,41.45,41.33,41.39,248181.5221
2006-04-27 14:00:00,41.39,41.49,41.29,41.45,309846.922158289,41.39,41.49,41.29,41.45,309846.9222
2006-04-27 14:30:00,41.49,41.73,41.35,41.56,300075.9960916296,41.49,41.73,41.35,41.56,300075.9961
2006-04-27 15:00:00,41.58,41.66,41.32,41.39,347410.70459233527,41.58,41.66,41.32,41.39,347410.7046
2006-04-27 15:30:00,41.38,41.54,41.14,41.36,464010.4223211378,41.38,41.54,41.14,41.36,464010.4223
2006-04-28 09:30:00,41.79,41.87,41.3,41.56,482032.3526218652,41.79,41.87,41.3,41.56,482032.3526
2006-04-28 10:00:00,41.58,42.22,41.58,42.07,342525.2415590056,41.58,42.22,41.58,42.07,342525.2416
2006-04-28 10:30:00,42.07,42.19,41.93,42.09,158397.56812506786,42.07,42.19,41.93,42.09,158397.5681
2006-04-28 11:00:00,42.09,42.09,41.89,41.89,153294.97340136793,42.09,42.09,41.89,41.89,153294.9734
2006-04-28 11:30:00,41.9,42.03,41.9,41.95,175333.8399739442,41.9,42.03,41.9,41.95,175333.84
2006-04-28 12:00:00,41.96,41.96,41.72,41.81,132667.46281619804,41.96,41.96,41.72,41.81,132667.4628
2006-04-28 12:30:00,41.82,41.84,41.46,41.68,142004.12550211704,41.82,41.84,41.46,41.68,142004.1255
2006-04-28 13:00:00,41.68,42.02,41.62,41.87,125827.81456953642,41.68,42.02,41.62,41.87,125827.8146
2006-04-28 13:30:00,41.86,41.97,41.64,41.78,126804.90717620237,41.86,41.97,41.64,41.78,126804.9072
2006-04-28 14:00:00,41.79,41.81,41.67,41.7,192487.2435131908,41.79,41.81,41.67,41.7,192487.2435
2006-04-28 14:30:00,41.69,41.85,41.53,41.82,187167.51709912065,41.69,41.85,41.53,41.82,187167.5171
2006-04-28 15:00:00,41.82,41.84,41.45,41.47,345130.82184344804,41.82,41.84,41.45,41.47,345130.8218
2006-04-28 15:30:00,41.47,41.49,41.24,41.33,466073.1733796548,41.47,41.49,41.24,41.33,466073.1734
2006-05-01 09:30:00,41.46,41.6,41.27,41.52,392139.8328085984,41.46,41.6,41.27,41.52,392139.8328
2006-05-01 10:00:00,41.51,41.53,41.17,41.43,358918.68418195634,41.51,41.53,41.17,41.43,358918.6842
2006-05-01 10:30:00,41.42,41.42,41.16,41.4,194875.69210726305,41.42,41.42,41.16,41.4,194875.6921
2006-05-01 11:00:00,41.4,41.55,41.23,41.36,371838.0197589839,41.4,41.55,41.23,41.36,371838.0198
2006-05-01 11:30:00,41.36,41.68,41.35,41.65,204755.1840191076,41.36,41.68,41.35,41.65,204755.184
2006-05-01 12:00:00,41.64,41.73,41.56,41.64,137335.79415915752,41.64,41.73,41.56,41.64,137335.7942
2006-05-01 12:30:00,41.64,41.77,41.5,41.7,136250.13570730647,41.64,41.77,41.5,41.7,136250.1357
2006-05-01 13:00:00,41.7,41.85,41.59,41.83,179785.0396265335,41.7,41.85,41.59,41.83,179785.0396
2006-05-01 13:30:00,41.82,42.01,41.79,42.0,222234.28509390945,41.82,42.01,41.79,42.0,222234.2851
2006-05-01 14:00:00,42.0,42.26,41.91,42.25,247421.56117685372,42.0,42.26,41.91,42.25,247421.5612
2006-05-01 14:30:00,42.25,42.25,42.0,42.15,224405.60199761155,42.25,42.25,42.0,42.15,224405.602
2006-05-01 15:00:00,42.16,42.29,41.79,41.97,414721.52860710025,42.16,42.29,41.79,41.97,414721.5286
2006-05-01 15:30:00,41.97,42.09,41.64,41.9,607208.772120291,41.97,42.09,41.64,41.9,607208.7721
2006-05-02 09:30:00,41.87,42.18,38.69,41.5,263489.30626424926,41.87,42.18,38.69,41.5,263489.3063
2006-05-02 10:00:00,41.5,41.89,41.26,41.7,414504.3969167301,41.5,41.89,41.26,41.7,414504.3969
2006-05-02 10:30:00,41.7,41.85,41.16,41.39,267289.110845728,41.7,41.85,41.16,41.39,267289.1108
2006-05-02 11:00:00,41.39,41.5,41.3,41.4,229725.3284116817,41.39,41.5,41.3,41.4,229725.3284
2006-05-02 11:30:00,41.41,41.49,41.34,41.46,167408.53327543155,41.41,41.49,41.34,41.46,167408.5333
2006-05-02 12:00:00,41.45,41.59,41.41,41.59,179459.34209097817,41.45,41.59,41.41,41.59,179459.3421
2006-05-02 12:30:00,41.56,41.78,41.49,41.75,191401.5850613397,41.56,41.78,41.49,41.75,191401.5851
2006-05-02 13:00:00,41.76,41.9,41.72,41.89,133535.98957767888,41.76,41.9,41.72,41.89,133535.9896
2006-05-02 13:30:00,41.9,41.93,41.56,41.66,89132.55889697102,41.9,41.93,41.56,41.66,89132.5589
2006-05-02 14:00:00,41.65,41.88,41.6,41.85,161328.8459450657,41.65,41.88,41.6,41.85,161328.8459
2006-05-02 14:30:00,41.85,42.22,41.85,41.97,336336.98838345456,41.85,42.22,41.85,41.97,336336.9884
2006-05-02 15:00:00,41.97,42.33,41.97,42.32,264792.0964064705,41.97,42.33,41.97,42.32,264792.0964
2006-05-02 15:30:00,42.33,42.51,42.27,42.27,539572.2505699707,42.33,42.51,42.27,42.27,539572.2506
2006-05-03 09:30:00,42.3,42.69,42.0,42.35,242318.96645315384,42.3,42.69,42.0,42.35,242318.9665
2006-05-03 10:00:00,42.36,43.14,42.29,43.14,448811.2039952231,42.36,43.14,42.29,43.14,448811.204
2006-05-03 10:30:00,43.14,43.21,42.81,43.05,345999.3486049289,43.14,43.21,42.81,43.05,345999.3486
2006-05-03 11:00:00,43.04,43.19,42.72,42.78,307024.2101834763,43.04,43.19,42.72,42.78,307024.2102
2006-05-03 11:30:00,42.79,42.87,42.52,42.54,227988.27488872,42.79,42.87,42.52,42.54,227988.2749
2006-05-03 12:00:00,42.54,42.54,42.28,42.3,179133.64455542288,42.54,42.54,42.28,42.3,179133.6446
2006-05-03 12:30:00,42.28,42.47,42.23,42.41,126262.07795027684,42.28,42.47,42.23,42.41,126262.078
2006-05-03 13:00:00,42.41,42.5,42.32,42.5,139615.67690804473,42.41,42.5,42.32,42.5,139615.6769
2006-05-03 13:30:00,42.5,42.72,42.29,42.67,250787.10237759203,42.5,42.72,42.29,42.67,250787.1024
2006-05-03 14:00:00,42.67,42.68,42.48,42.56,97057.86559548366,42.67,42.68,42.48,42.56,97057.8656
2006-05-03 14:30:00,42.55,42.81,42.53,42.71,176528.06427098037,42.55,42.81,42.53,42.71,176528.0643
2006-05-03 15:00:00,42.72,42.78,42.58,42.63,201389.6428183693,42.72,42.78,42.58,42.63,201389.6428
2006-05-03 15:30:00,42.63,42.71,42.32,42.46,713386.1687113234,42.63,42.71,42.32,42.46,713386.1687
2006-05-04 09:30:00,42.55,43.06,42.36,42.63,289762.2407990446,42.55,43.06,42.36,42.63,289762.2408
2006-05-04 10:00:00,42.6,43.02,42.6,42.84,203452.3938768864,42.6,43.02,42.6,42.84,203452.3939
2006-05-04 10:30:00,42.84,43.05,42.78,42.83,169145.58679839323,42.84,43.05,42.78,42.83,169145.5868
2006-05-04 11:00:00,42.83,43.01,42.78,43.0,85984.14938660298,42.83,43.01,42.78,43.0,85984.1494
2006-05-04 11:30:00,42.98,43.1,42.8,43.09,176528.06427098037,42.98,43.1,42.8,43.09,176528.0643
2006-05-04 12:00:00,43.09,43.16,42.94,42.97,79795.89621105201,43.09,43.16,42.94,42.97,79795.8962
2006-05-04 12:30:00,42.95,43.08,42.81,42.92,80338.72543697753,42.95,43.08,42.81,42.92,80338.7254
2006-05-04 13:00:00,42.92,42.95,42.82,42.84,68287.9166214309,42.92,42.95,42.82,42.84,68287.9166
2006-05-04 13:30:00,42.83,42.99,42.75,42.97,90869.61241993267,42.83,42.99,42.75,42.97,90869.6124
2006-05-04 14:00:00,42.98,43.14,42.9,43.01,93040.9293236348,42.98,43.14,42.9,43.01,93040.9293
2006-05-04 14:30:00,43.01,43.14,43.01,43.05,120073.82477472589,43.01,43.14,43.01,43.05,120073.8248
2006-05-04 15:00:00,43.04,43.25,43.02,43.12,219845.8364998372,43.04,43.25,43.02,43.12,219845.8365
2006-05-04 15:30:00,43.14,43.17,43.01,43.09,230593.85517316253,43.14,43.17,43.01,43.09,230593.8552
2006-05-05 09:30:00,43.33,43.33,42.87,42.99,297361.849962002,43.33,43.33,42.87,42.99,297361.85
2006-05-05 10:00:00,43.0,43.0,42.55,42.61,294104.8746064488,43.0,43.0,42.55,42.61,294104.8746
2006-05-05 10:30:00,42.61,43.1,42.61,43.1,174899.5765932038,42.61,43.1,42.61,43.1,174899.5766
2006-05-05 11:00:00,43.08,43.24,43.03,43.2,72196.28704809467,43.08,43.24,43.03,43.2,72196.287
2006-05-05 11:30:00,43.21,43.39,43.15,43.36,152643.5783302573,43.21,43.39,43.15,43.36,152643.5783
2006-05-05 12:00:00,43.36,43.37,43.18,43.26,92932.36347844968,43.36,43.37,43.18,43.26,92932.3635
2006-05-05 12:30:00,43.25,43.29,43.05,43.06,65465.20464661818,43.25,43.29,43.05,43.06,65465.2046
2006-05-05 13:00:00,43.06,43.16,42.88,43.07,182282.0540657909,43.06,43.16,42.88,43.07,182282.0541
2006-05-05 13:30:00,43.07,43.31,43.04,43.25,151666.48572359135,43.07,43.31,43.04,43.25,151666.4857
2006-05-05 14:00:00,43.27,43.39,43.19,43.39,95212.24622733687,43.27,43.39,43.19,43.39,95212.2462
2006-05-05 14:30:00,43.39,43.73,43.39,43.72,221040.06079687327,43.39,43.73,43.39,43.72,221040.0608
2006-05-05 15:00:00,43.72,43.72,43.36,43.45,264249.267180545,43.72,43.72,43.36,43.45,264249.2672
2006-05-05 15:30:00,43.45,43.51,43.17,43.22,412115.9483226577,43.45,43.51,43.17,43.22,412115.9483
2006-05-08 09:30:00,43.37,43.38,42.55,43.09,387037.2380848985,43.37,43.38,42.55,43.09,387037.2381
2006-05-08 10:00:00,43.08,43.27,42.72,42.82,195961.3505591141,43.08,43.27,42.72,42.82,195961.3506
2006-05-08 10:30:00,42.81,43.11,42.74,42.76,212789.0565628053,42.81,43.11,42.74,42.76,212789.0566
2006-05-08 11:00:00,42.77,42.81,42.65,42.65,185756.16111171423,42.77,42.81,42.65,42.65,185756.1611
2006-05-08 11:30:00,42.65,42.75,42.62,42.65,87178.37368363913,42.65,42.75,42.62,42.65,87178.3737
2006-05-08 12:00:00,42.65,42.84,42.63,42.79,148300.94452285313,42.65,42.84,42.63,42.79,148300.9445
2006-05-08 12:30:00,42.79,42.8,42.65,42.69,156877.6462924764,42.79,42.8,42.65,42.69,156877.6463
2006-05-08 13:00:00,42.69,42.81,42.65,42.8,101509.06524807296,42.69,42.81,42.65,42.8,101509.0652
2006-05-08 13:30:00,42.8,42.85,42.79,42.84,58299.85886440126,42.8,42.85,42.79,42.84,58299.8589
2006-05-08 14:00:00,42.83,42.86,42.42,42.59,192052.98013245035,42.83,42.86,42.42,42.59,192052.9801
2006-05-08 14:30:00,42.62,42.82,42.59,42.82,211052.0030398437,42.62,42.82,42.59,42.82,211052.003
2006-05-08 15:00:00,42.82,43.05,42.78,42.8,394202.5838671154,42.82,43.05,42.78,42.8,394202.5839
2006-05-08 15:30:00,42.8,42.84,42.53,42.53,417327.1088915427,42.8,42.84,42.53,42.53,417327.1089
2006-05-09 09:30:00,42.52,43.02,42.51,42.91,156009.11953099555,42.52,43.02,42.51,42.91,156009.1195
2006-05-09 10:00:00,42.91,43.02,42.58,42.63,134838.77971990014,42.91,43.02,42.58,42.63,134838.7797
2006-05-09 10:30:00,42.64,42.87,42.62,42.64,133210.29204212356,42.64,42.87,42.62,42.64,133210.292
2006-05-09 11:00:00,42.61,42.79,42.5,42.77,112365.64976658345,42.61,42.79,42.5,42.77,112365.6498
2006-05-09 11:30:00,42.79,43.03,42.79,43.02,122136.57583324288,42.79,43.03,42.79,43.02,122136.5758
2006-05-09 12:00:00,43.02,43.12,43.02,43.06,107588.75257843884,43.02,43.12,43.02,43.06,107588.7526
2006-05-09 12:30:00,43.07,43.15,43.04,43.14,94343.71946585603,43.07,43.15,43.04,43.14,94343.7195
2006-05-09 13:00:00,43.15,43.16,43.06,43.15,71653.45782216915,43.15,43.16,43.06,43.15,71653.4578
2006-05-09 13:30:00,43.16,43.18,43.02,43.05,147323.85191618718,43.16,43.18,43.02,43.05,147323.8519
2006-05-09 14:00:00,43.06,43.14,43.0,43.14,95320.812072522,43.06,43.14,43.0,43.14,95320.8121
2006-05-09 14:30:00,43.14,43.37,43.14,43.28,258603.8432309196,43.14,43.37,43.14,43.28,258603.8432
2006-05-09 15:00:00,43.29,43.35,43.25,43.33,182607.75160134624,43.29,43.35,43.25,43.33,182607.7516
2006-05-09 15:30:00,43.33,43.35,43.25,43.29,315058.08272717404,43.33,43.35,43.25,43.29,315058.0827
2006-05-10 09:30:00,43.41,43.84,43.27,43.84,230485.28932797743,43.41,43.84,43.27,43.84,230485.2893
2006-05-10 10:00:00,43.82,43.84,43.49,43.71,183584.84420801216,43.82,43.84,43.49,43.71,183584.8442
2006-05-10 10:30:00,43.71,43.92,43.7,43.78,330257.3010530887,43.71,43.92,43.7,43.78,330257.3011
2006-05-10 11:00:00,43.79,43.91,43.63,43.8,250895.6682227772,43.79,43.91,43.63,43.8,250895.6682
2006-05-10 11:30:00,43.79,43.84,43.7,43.72,62316.79513625014,43.79,43.84,43.7,43.72,62316.7951
2006-05-10 12:00:00,43.72,43.81,43.71,43.72,82075.77895993921,43.72,43.81,43.71,43.72,82075.779
2006-05-10 12:30:00,43.72,43.84,43.72,43.84,142764.08641841277,43.72,43.84,43.72,43.84,142764.0864
2006-05-10 13:00:00,43.84,43.97,43.77,43.97,93366.6268591901,43.84,43.97,43.77,43.97,93366.6269
2006-05-10 13:30:00,43.97,43.97,43.83,43.9,89892.51981326674,43.97,43.97,43.83,43.9,89892.5198
2006-05-10 14:00:00,43.89,43.9,43.17,43.25,420909.7817826512,43.89,43.9,43.17,43.25,420909.7818
2006-05-10 14:30:00,43.27,43.6,43.13,43.52,377592.0095537944,43.27,43.6,43.13,43.52,377592.0096
2006-05-10 15:00:00,43.53,43.7,43.27,43.37,415807.1870589512,43.53,43.7,43.27,43.37,415807.1871
2006-05-10 15:30:00,43.34,43.52,43.02,43.27,609705.7865595483,43.34,43.52,43.02,43.27,609705.7866
2006-05-11 09:30:00,43.2,43.52,43.04,43.33,411138.85571599175,43.2,43.52,43.04,43.33,411138.8557
2006-05-11 10:00:00,43.35,43.49,43.14,43.31,359678.6450982521,43.35,43.49,43.14,43.31,359678.6451
2006-05-11 10:30:00,43.33,43.42,42.71,43.04,369775.2687004669,43.33,43.42,42.71,43.04,369775.2687
2006-05-11 11:00:00,43.04,43.29,42.93,43.17,172619.6938443166,43.04,43.29,42.93,43.17,172619.6938
2006-05-11 11:30:00,43.18,43.33,42.92,42.94,98903.48496363044,43.18,43.33,42.92,42.94,98903.485
2006-05-11 12:00:00,42.94,43.21,42.93,43.06,104766.0406036261,42.94,43.21,42.93,43.06,104766.0406
2006-05-11 12:30:00,43.07,43.24,43.01,43.17,55911.41027032895,43.07,43.24,43.01,43.17,55911.4103
2006-05-11 13:00:00,43.17,43.17,42.79,42.87,80013.02790142222,43.17,43.17,42.79,42.87,80013.0279
2006-05-11 13:30:00,42.86,43.14,42.79,43.01,108565.84518510476,42.86,43.14,42.79,43.01,108565.8452
2006-05-11 14:00:00,43.0,43.2,42.98,43.13,92389.53425252416,43.0,43.2,42.98,43.13,92389.5343
2006-05-11 14:30:00,43.14,43.14,42.79,42.9,114645.53251547064,43.14,43.14,42.79,42.9,114645.5325
2006-05-11 15:00:00,42.84,43.13,42.77,42.93,251112.7999131473,42.84,43.13,42.77,42.93,251112.7999
2006-05-11 15:30:00,42.93,43.12,42.8,42.93,416241.45043969166,42.93,43.12,42.8,42.93,416241.4504
2006-05-12 09:30:00,42.74,42.81,42.14,42.48,345673.6510693736,42.74,42.81,42.14,42.48,345673.6511
2006-05-12 10:00:00,42.49,42.54,42.13,42.16,267289.110845728,42.49,42.54,42.13,42.16,267289.1108
2006-05-12 10:30:00,42.14,42.17,41.79,42.11,324394.7454130931,42.14,42.17,41.79,42.11,324394.7454
2006-05-12 11:00:00,42.12,42.42,42.03,42.33,227554.0115079796,42.12,42.42,42.03,42.33,227554.0115
2006-05-12 11:30:00,42.33,42.65,42.15,42.59,177505.1568776463,42.33,42.65,42.15,42.59,177505.1569
2006-05-12 12:00:00,42.58,42.77,42.57,42.64,153077.84171099772,42.58,42.77,42.57,42.64,153077.8417
2006-05-12 12:30:00,42.64,42.64,42.23,42.36,200086.8526761481,42.64,42.64,42.23,42.36,200086.8527
2006-05-12 13:00:00,42.33,42.42,42.17,42.28,178482.24948431223,42.33,42.42,42.17,42.28,178482.2495
2006-05-12 13:30:00,42.28,42.36,42.16,42.29,99772.01172511128,42.28,42.36,42.16,42.29,99772.0117
2006-05-12 14:00:00,42.29,42.62,42.29,42.51,192270.11182282056,42.29,42.62,42.29,42.51,192270.1118
2006-05-12 14:30:00,42.5,42.59,42.28,42.41,310172.61969384435,42.5,42.59,42.28,42.41,310172.6197
2006-05-12 15:00:00,42.42,42.53,42.38,42.41,212463.35902725003,42.42,42.53,42.38,42.41,212463.359
2006-05-12 15:30:00,42.41,42.44,42.32,42.32,408316.143741179,42.41,42.44,42.32,42.32,408316.1437
2006-05-15 09:30:00,42.05,42.55,41.84,42.39,422863.9669959831,42.05,42.55,41.84,42.39,422863.967
2006-05-15 10:00:00,42.44,42.61,42.12,42.38,252415.59005536852,42.44,42.61,42.12,42.38,252415.5901
2006-05-15 10:30:00,42.38,42.6,42.2,42.52,363587.0155249159,42.38,42.6,42.2,42.52,363587.0155
2006-05-15 11:00:00,42.52,42.69,42.47,42.64,439474.5413093041,42.52,42.69,42.47,42.64,439474.5413
2006-05-15 11:30:00,42.65,42.69,42.55,42.65,145695.3642384106,42.65,42.69,42.55,42.65,145695.3642
2006-05-15 12:00:00,42.66,42.73,42.42,42.48,158940.3973509934,42.66,42.73,42.42,42.48,158940.3974
2006-05-15 12:30:00,42.5,42.67,42.45,42.65,194658.56041689284,42.5,42.67,42.45,42.65,194658.5604
2006-05-15 13:00:00,42.63,42.7,42.54,42.59,146129.62761915103,42.63,42.7,42.54,42.59,146129.6276
2006-05-15 13:30:00,42.61,42.67,42.47,42.59,239821.95201389643,42.61,42.67,42.47,42.59,239821.952
2006-05-15 14:00:00,42.57,42.79,42.46,42.77,270328.9545109109,42.57,42.79,42.46,42.77,270328.9545
2006-05-15 14:30:00,42.75,42.9,42.73,42.75,492563.2396048203,42.75,42.9,42.73,42.75,492563.2396
2006-05-15 15:00:00,42.75,43.28,42.75,43.27,461079.14450113993,42.75,43.28,42.75,43.27,461079.1445
2006-05-15 15:30:00,43.27,43.47,43.19,43.43,637064.3795461948,43.27,43.47,43.19,43.43,637064.3795
2006-05-16 09:30:00,43.21,43.41,42.92,43.33,363152.75214417547,43.21,43.41,42.92,43.33,363152.7521
2006-05-16 10:00:00,43.26,43.6,43.15,43.46,372055.1514493541,43.26,43.6,43.15,43.46,372055.1514
2006-05-16 10:30:00,43.46,43.64,43.28,43.29,347519.27043752035,43.46,43.64,43.28,43.29,347519.2704
2006-05-16 11:00:00,43.29,43.37,43.01,43.14,353273.26023233094,43.29,43.37,43.01,43.14,353273.2602
2006-05-16 11:30:00,43.14,43.2,42.77,43.11,258929.54076647488,43.14,43.2,42.77,43.11,258929.5408
2006-05-16 12:00:00,43.1,43.34,43.1,43.28,149169.47128433397,43.1,43.34,43.1,43.28,149169.4713
2006-05-16 12:30:00,43.31,43.43,43.27,43.4,194658.56041689284,43.31,43.43,43.27,43.4,194658.5604
2006-05-16 13:00:00,43.42,43.56,43.27,43.27,611659.9717728803,43.42,43.56,43.27,43.27,611659.9718
2006-05-16 13:30:00,43.26,43.38,43.15,43.3,195418.52133318852,43.26,43.38,43.15,43.3,195418.5213
2006-05-16 14:00:00,43.3,43.36,43.27,43.3,179350.77624579307,43.3,43.36,43.27,43.3,179350.7762
2006-05-16 14:30:00,43.31,43.34,43.11,43.15,180545.0005428292,43.31,43.34,43.11,43.15,180545.0005
2006-05-16 15:00:00,43.16,43.21,42.97,43.12,299316.03517533385,43.16,43.21,42.97,43.12,299316.0352
2006-05-16 15:30:00,43.12,43.3,43.11,43.23,482249.4843122354,43.12,43.3,43.11,43.23,482249.4843
2006-05-17 09:30:00,43.0,43.38,42.74,43.02,372380.84898490936,43.0,43.38,42.74,43.02,372380.849
2006-05-17 10:00:00,43.06,43.45,43.0,43.28,234502.2255998263,43.06,43.45,43.0,43.28,234502.2256
2006-05-17 10:30:00,43.33,43.37,42.83,42.84,227554.0115079796,43.33,43.37,42.83,42.84,227554.0115
2006-05-17 11:00:00,42.84,42.85,41.83,41.92,494517.4248181522,42.84,42.85,41.83,41.92,494517.4248
2006-05-17 11:30:00,41.86,42.8,41.85,42.67,384214.5261100858,41.86,42.8,41.85,42.67,384214.5261
2006-05-17 12:00:00,42.66,42.94,42.56,42.79,225816.9579850179,42.66,42.94,42.56,42.79,225816.958
2006-05-17 12:30:00,42.78,43.02,42.52,42.72,200738.24774725872,42.78,43.02,42.52,42.72,200738.2477
2006-05-17 13:00:00,42.72,42.87,42.46,42.57,136033.0040169363,42.72,42.87,42.46,42.57,136033.004
2006-05-17 13:30:00,42.56,42.89,42.51,42.81,101726.19693844316,42.56,42.89,42.51,42.81,101726.1969
2006-05-17 14:00:00,42.8,42.89,42.46,42.55,214091.8467050266,42.8,42.89,42.46,42.55,214091.8467
2006-05-17 14:30:00,42.55,42.56,42.17,42.28,307458.4735642167,42.55,42.56,42.17,42.28,307458.4736
2006-05-17 15:00:00,42.27,42.65,42.27,42.37,297253.2841168169,42.27,42.65,42.27,42.37,297253.2841
2006-05-17 15:30:00,42.37,42.56,42.27,42.29,332428.6179567908,42.37,42.56,42.27,42.29,332428.618
2006-05-18 09:30:00,42.09,42.68,41.74,42.47,429812.1810878298,42.09,42.68,41.74,42.47,429812.1811
2006-05-18 10:00:00,42.48,42.83,42.43,42.77,195635.6530235588,42.48,42.83,42.43,42.77,195635.653
2006-05-18 10:30:00,42.79,42.94,42.41,42.53,180653.56638801435,42.79,42.94,42.41,42.53,180653.5664
2006-05-18 11:00:00,42.52,42.58,42.16,42.5,168168.49419172728,42.52,42.58,42.16,42.5,168168.4942
2006-05-18 11:30:00,42.49,42.54,42.23,42.4,154163.50016284877,42.49,42.54,42.23,42.4,154163.5002
2006-05-18 12:00:00,42.43,42.79,42.36,42.48,152969.2758658126,42.43,42.79,42.36,42.48,152969.2759
2006-05-18 12:30:00,42.48,42.59,42.4,42.47,85007.05677993703,42.48,42.59,42.4,42.47,85007.0568
2006-05-18 13:00:00,42.45,42.63,42.37,42.63,103463.25046140484,42.45,42.63,42.37,42.63,103463.2505
2006-05-18 13:30:00,42.61,42.62,42.29,42.29,115514.05927695148,42.61,42.62,42.29,42.29,115514.0593
2006-05-18 14:00:00,42.3,42.3,42.0,42.03,204212.35479318208,42.3,42.3,42.0,42.03,204212.3548
2006-05-18 14:30:00,42.04,42.32,42.0,42.09,145695.3642384106,42.04,42.32,42.0,42.09,145695.3642
2006-05-18 15:00:00,42.09,42.15,41.78,41.93,220497.2315709478,42.09,42.15,41.78,41.93,220497.2316
2006-05-18 15:30:00,41.93,42.28,41.75,41.78,497123.00510259473,41.93,42.28,41.75,41.78,497123.0051
2006-05-19 09:30:00,41.73,41.91,41.18,41.48,1673216.8059928347,41.73,41.91,41.18,41.48,1673216.806
2006-05-19 10:00:00,41.49,42.36,41.41,41.84,291824.99185756163,41.49,42.36,41.41,41.84,291824.9919
2006-05-19 10:30:00,41.85,41.97,41.45,41.5,163934.42622950822,41.85,41.97,41.45,41.5,163934.4262
2006-05-19 11:00:00,41.49,41.87,41.15,41.7,260775.1601346217,41.49,41.87,41.15,41.7,260775.1601
2006-05-19 11:30:00,41.72,41.77,41.27,41.55,153077.84171099772,41.72,41.77,41.27,41.55,153077.8417
2006-05-19 12:00:00,41.55,41.81,41.51,41.75,71544.89197698404,41.55,41.81,41.51,41.75,71544.892
2006-05-19 12:30:00,41.75,42.01,41.62,41.62,89566.82227771144,41.75,42.01,41.62,41.62,89566.8223
2006-05-19 13:00:00,41.63,41.85,41.55,41.79,79144.50113994138,41.63,41.85,41.55,41.79,79144.5011
2006-05-19 13:30:00,41.78,41.89,41.59,41.63,129627.6191510151,41.78,41.89,41.59,41.63,129627.6192
2006-05-19 14:00:00,41.64,41.68,41.55,41.65,104114.64553251548,41.64,41.68,41.55,41.65,104114.6455
2006-05-19 14:30:00,41.65,41.65,41.4,41.5,228096.84073390512,41.65,41.65,41.4,41.5,228096.8407
2006-05-19 15:00:00,41.5,41.78,41.41,41.75,313863.8584301379,41.5,41.78,41.41,41.75,313863.8584
2006-05-19 15:30:00,41.74,42.11,41.69,42.09,403756.3782434046,41.74,42.11,41.69,42.09,403756.3782
2006-05-22 09:30:00,41.77,42.52,41.62,41.7,470850.0705677994,41.77,42.52,41.62,41.7,470850.0706
2006-05-22 10:00:00,41.7,41.98,41.69,41.85,279448.48550645966,41.7,41.98,41.69,41.85,279448.4855
2006-05-22 10:30:00,41.85,41.99,41.71,41.8,234502.2255998263,41.85,41.99,41.71,41.8,234502.2256
2006-05-22 11:00:00,41.79,42.0,41.57,41.97,221474.3241776137,41.79,42.0,41.57,41.97,221474.3242
2006-05-22 11:30:00,41.97,42.19,41.63,41.99,308544.13201606774,41.97,42.19,41.63,41.99,308544.132
2006-05-22 12:00:00,41.97,42.37,41.82,41.93,187058.95125393552,41.97,42.37,41.82,41.93,187058.9513
2006-05-22 12:30:00,41.95,42.26,41.83,41.95,237650.6351101944,41.95,42.26,41.83,41.95,237650.6351
2006-05-22 13:00:00,41.96,42.14,41.8,42.09,253284.11681684945,41.96,42.14,41.8,42.09,253284.1168
2006-05-22 13:30:00,42.09,42.09,41.8,41.85,113451.30821843448,42.09,42.09,41.8,41.85,113451.3082
2006-05-22 14:00:00,41.85,41.9,41.55,41.82,218000.2171316904,41.85,41.9,41.55,41.82,218000.2171
2006-05-22 14:30:00,41.8,41.91,41.56,41.59,195527.08717837368,41.8,41.91,41.56,41.59,195527.0872
2006-05-22 15:00:00,41.58,41.94,41.55,41.81,210509.1738139181,41.58,41.94,41.55,41.81,210509.1738
2006-05-22 15:30:00,41.82,41.85,41.45,41.5,362392.7912278797,41.82,41.85,41.45,41.5,362392.7912
2006-05-23 09:30:00,41.69,41.81,41.22,41.51,467810.2269026165,41.69,41.81,41.22,41.51,467810.2269
2006-05-23 10:00:00,41.53,41.83,41.5,41.7,169688.41602431875,41.53,41.83,41.5,41.7,169688.416
2006-05-23 10:30:00,41.71,41.8,41.52,41.63,144718.27163174466,41.71,41.8,41.52,41.63,144718.2716
2006-05-23 11:00:00,41.63,41.88,41.59,41.72,213874.7150146564,41.63,41.88,41.59,41.72,213874.715
2006-05-23 11:30:00,41.69,41.99,41.62,41.8,115188.36174139616,41.69,41.99,41.62,41.8,115188.3617
2006-05-23 12:00:00,41.81,41.92,41.72,41.85,122896.5367495386,41.81,41.92,41.72,41.85,122896.5367
2006-05-23 12:30:00,41.84,41.87,41.81,41.81,94886.54869178156,41.84,41.87,41.81,41.81,94886.5487
2006-05-23 13:00:00,41.81,41.98,41.76,41.96,70459.233525133,41.81,41.98,41.76,41.96,70459.2335
2006-05-23 13:30:00,41.96,42.05,41.68,41.74,95103.68038215178,41.96,42.05,41.68,41.74,95103.6804
2006-05-23 14:00:00,41.74,41.8,41.57,41.68,105851.69905547716,41.74,41.8,41.57,41.68,105851.6991
2006-05-23 14:30:00,41.67,41.69,41.33,41.38,181522.0931494952,41.67,41.69,41.33,41.38,181522.0931
2006-05-23 15:00:00,41.37,41.44,41.2,41.27,190967.3216805993,41.37,41.44,41.2,41.27,190967.3217
2006-05-23 15:30:00,41.27,41.32,40.76,40.78,628813.3753121268,41.27,41.32,40.76,40.78,628813.3753
2006-05-24 09:30:00,40.45,41.14,40.27,41.07,467267.39767669095,40.45,41.14,40.27,41.07,467267.3977
2006-05-24 10:00:00,41.07,41.6,41.0,41.18,302464.44468570186,41.07,41.6,41.0,41.18,302464.4447
2006-05-24 10:30:00,41.18,41.28,40.97,41.13,193355.7702746716,41.18,41.28,40.97,41.13,193355.7703
2006-05-24 11:00:00,41.13,41.28,41.04,41.14,158397.56812506786,41.13,41.28,41.04,41.14,158397.5681
2006-05-24 11:30:00,41.15,41.33,40.9,41.26,130604.71175768104,41.15,41.33,40.9,41.26,130604.7118
2006-05-24 12:00:00,41.24,41.41,40.92,41.03,154380.63185321898,41.24,41.41,40.92,41.03,154380.6319
2006-05-24 12:30:00,41.04,41.33,40.52,40.59,246770.16610574315,41.04,41.33,40.52,40.59,246770.1661
2006-05-24 13:00:00,40.59,40.8,40.46,40.68,224839.865378352,40.59,40.8,40.46,40.68,224839.8654
2006-05-24 13:30:00,40.66,41.29,40.49,41.13,407230.485289328,40.66,41.29,40.49,41.13,407230.4853
2006-05-24 14:00:00,41.14,41.41,40.92,41.01,320920.6383671697,41.14,41.41,40.92,41.01,320920.6384
2006-05-24 14:30:00,41.01,41.65,40.92,41.64,287373.7922049723,41.01,41.65,40.92,41.64,287373.7922
2006-05-24 15:00:00,41.64,41.67,41.3,41.53,369123.8736293562,41.64,41.67,41.3,41.53,369123.8736
2006-05-24 15:30:00,41.52,41.99,41.52,41.85,507871.0237759201,41.52,41.99,41.52,41.85,507871.0238
2006-05-25 09:30:00,41.51,42.51,41.36,42.31,397242.4275322984,41.51,42.51,41.36,42.31,397242.4275
2006-05-25 10:00:00,42.32,42.42,41.95,42.0,321137.7700575399,42.32,42.42,41.95,42.0,321137.7701
2006-05-25 10:30:00,42.0,42.41,41.9,42.32,262295.08196721313,42.0,42.41,41.9,42.32,262295.082
2006-05-25 11:00:00,42.33,42.58,42.23,42.54,219303.00727391164,42.33,42.58,42.23,42.54,219303.0073
2006-05-25 11:30:00,42.53,42.79,42.47,42.72,137552.92584952773,42.53,42.79,42.47,42.72,137552.9258
2006-05-25 12:00:00,42.72,42.87,42.59,42.78,190098.7949191185,42.72,42.87,42.59,42.78,190098.7949
2006-05-25 12:30:00,42.77,42.8,42.57,42.73,119748.12723917056,42.77,42.8,42.57,42.73,119748.1272
2006-05-25 13:00:00,42.72,42.73,42.58,42.6,142981.21810878298,42.72,42.73,42.58,42.6,142981.2181
2006-05-25 13:30:00,42.6,42.74,42.56,42.68,118336.7712517642,42.6,42.74,42.56,42.68,118336.7713
2006-05-25 14:00:00,42.67,42.94,42.63,42.93,342308.10986863537,42.67,42.94,42.63,42.93,342308.1099
2006-05-25 14:30:00,42.94,42.97,42.7,42.79,189013.1364672674,42.94,42.97,42.7,42.79,189013.1365
2006-05-25 15:00:00,42.79,42.95,42.7,42.9,244598.84920204105,42.79,42.95,42.7,42.9,244598.8492
2006-05-25 15:30:00,42.9,43.28,42.89,43.27,467701.66105743137,42.9,43.28,42.89,43.27,467701.6611
2006-05-26 09:30:00,43.19,43.48,43.1,43.38,472912.8216263164,43.19,43.48,43.1,43.38,472912.8216
2006-05-26 10:00:00,43.37,43.44,42.92,43.03,357833.0257301053,43.37,43.44,42.92,43.03,357833.0257
2006-05-26 10:30:00,43.04,43.44,42.89,43.43,158180.43643469765,43.04,43.44,42.89,43.43,158180.4364
2006-05-26 11:00:00,43.41,43.59,43.29,43.56,112039.95223102812,43.41,43.59,43.29,43.56,112039.9522
2006-05-26 11:30:00,43.57,43.63,43.25,43.43,261317.9893605472,43.57,43.63,43.25,43.43,261317.9894
2006-05-26 12:00:00,43.43,43.43,43.08,43.25,163283.0311583976,43.43,43.43,43.08,43.25,163283.0312
2006-05-26 12:30:00,43.25,43.34,43.24,43.31,37889.47996960156,43.25,43.34,43.24,43.31,37889.48
2006-05-26 13:00:00,43.32,43.33,43.2,43.28,84572.79339919661,43.32,43.33,43.2,43.28,84572.7934
2006-05-26 13:30:00,43.27,43.48,42.96,43.07,312669.63413310173,43.27,43.48,42.96,43.07,312669.6341
2006-05-26 14:00:00,43.06,43.34,43.04,43.28,130821.84344805124,43.06,43.34,43.04,43.28,130821.8434
2006-05-26 14:30:00,43.29,43.3,43.09,43.21,116491.15188361742,43.29,43.3,43.09,43.21,116491.1519
2006-05-26 15:00:00,43.2,43.33,43.17,43.25,106068.83074584736,43.2,43.33,43.17,43.25,106068.8307
2006-05-26 15:30:00,43.25,43.3,43.11,43.29,269460.42774943006,43.25,43.3,43.11,43.29,269460.4277
2006-05-30 09:30:00,42.94,43.15,42.62,42.95,332645.749647161,42.94,43.15,42.62,42.95,332645.7496
2006-05-30 10:00:00,42.94,43.49,42.88,43.44,375312.1268049072,42.94,43.49,42.88,43.44,375312.1268
2006-05-30 10:30:00,43.44,43.52,42.51,42.65,458039.30083595705,43.44,43.52,42.51,42.65,458039.3008
2006-05-30 11:00:00,42.62,42.78,42.4,42.41,206600.8033872544,42.62,42.78,42.4,42.41,206600.8034
2006-05-30 11:30:00,42.4,42.62,42.37,42.52,138095.75507545326,42.4,42.62,42.37,42.52,138095.7551
2006-05-30 12:00:00,42.52,42.6,42.23,42.41,147323.85191618718,42.52,42.6,42.23,42.41,147323.8519
2006-05-30 12:30:00,42.41,42.52,42.21,42.29,102269.0261643687,42.41,42.52,42.21,42.29,102269.0262
2006-05-30 13:00:00,42.29,42.29,42.12,42.2,140918.467050266,42.29,42.29,42.12,42.2,140918.4671
2006-05-30 13:30:00,42.22,42.22,42.04,42.11,113125.61068287917,42.22,42.22,42.04,42.11,113125.6107
2006-05-30 14:00:00,42.13,42.36,42.03,42.3,164911.51883617413,42.13,42.36,42.03,42.3,164911.5188
2006-05-30 14:30:00,42.31,42.41,42.21,42.32,160460.31918358486,42.31,42.41,42.21,42.32,160460.3192
2006-05-30 15:00:00,42.32,42.33,42.12,42.16,230919.55270871785,42.32,42.33,42.12,42.16,230919.5527
2006-05-30 15:30:00,42.16,42.16,41.7,41.7,483118.0110737162,42.16,42.16,41.7,41.7,483118.0111
2006-05-31 09:30:00,41.77,42.07,41.47,41.74,375746.3901856476,41.77,42.07,41.47,41.74,375746.3902
2006-05-31 10:00:00,41.74,41.96,41.71,41.73,225165.56291390728,41.74,41.96,41.71,41.73,225165.5629
2006-05-31 10:30:00,41.71,42.34,41.71,42.31,248398.6537835197,41.71,42.34,41.71,42.31,248398.6538
2006-05-31 11:00:00,42.31,42.6,42.3,42.59,186407.5561828249,42.31,42.6,42.3,42.59,186407.5562
2006-05-31 11:30:00,42.6,42.62,42.37,42.37,97600.69482140918,42.6,42.62,42.37,42.37,97600.6948
2006-05-31 12:00:00,42.37,42.61,42.27,42.58,69590.70676365215,42.37,42.61,42.27,42.58,69590.7068
2006-05-31 12:30:00,42.58,42.58,42.44,42.58,104006.07968733036,42.58,42.58,42.44,42.58,104006.0797
2006-05-31 13:00:00,42.59,42.61,42.43,42.52,93149.49516881988,42.59,42.61,42.43,42.52,93149.4952
2006-05-31 13:30:00,42.52,42.71,42.41,42.49,127890.56562805342,42.52,42.71,42.41,42.49,127890.5656
2006-05-31 14:00:00,42.49,42.65,41.96,42.15,396156.7690804473,42.49,42.65,41.96,42.15,396156.7691
2006-05-31 14:30:00,42.14,42.55,42.14,42.46,243187.49321463468,42.14,42.55,42.14,42.46,243187.4932
2006-05-31 15:00:00,42.46,42.67,42.37,42.61,231570.94777982848,42.46,42.67,42.37,42.61,231570.9478
2006-05-31 15:30:00,42.61,42.89,42.5,42.88,374226.4683530561,42.61,42.89,42.5,42.88,374226.4684
2006-06-01 09:30:00,43.21,43.75,43.15,43.64,462816.1980241016,43.21,43.75,43.15,43.64,462816.198
2006-06-01 10:00:00,43.64,44.19,43.45,43.95,457062.2082292911,43.64,44.19,43.45,43.95,457062.2082
2006-06-01 10:30:00,43.93,44.2,43.51,43.6,789382.2603408968,43.93,44.2,43.51,43.6,789382.2603
2006-06-01 11:00:00,43.59,43.66,43.45,43.47,228639.66995983064,43.59,43.66,43.45,43.47,228639.67
2006-06-01 11:30:00,43.46,43.48,43.02,43.37,383780.26272934536,43.46,43.48,43.02,43.37,383780.2627
2006-06-01 12:00:00,43.39,43.49,43.3,43.49,98577.78742807511,43.39,43.49,43.3,43.49,98577.7874
2006-06-01 12:30:00,43.49,43.71,43.49,43.66,115731.19096732169,43.49,43.71,43.49,43.66,115731.191
2006-06-01 13:00:00,43.65,43.86,43.65,43.84,118119.639561394,43.65,43.86,43.65,43.84,118119.6396
2006-06-01 13:30:00,43.83,43.98,43.81,43.98,126804.90717620237,43.83,43.98,43.81,43.98,126804.9072
2006-06-01 14:00:00,43.98,44.16,43.93,44.07,264574.9647161003,43.98,44.16,43.93,44.07,264574.9647
2006-06-01 14:30:00,44.06,44.21,44.05,44.15,169688.41602431875,44.06,44.21,44.05,44.15,169688.416
2006-06-01 15:00:00,44.14,44.19,43.95,44.11,301270.22038866574,44.14,44.19,43.95,44.11,301270.2204
2006-06-01 15:30:00,44.11,44.3,44.09,44.3,550971.6643144067,44.11,44.3,44.09,44.3,550971.6643
2006-06-02 09:30:00,44.47,44.93,44.03,44.22,515796.3304744328,44.47,44.93,44.03,44.22,515796.3305
2006-06-02 10:00:00,44.18,44.43,44.1,44.42,303332.9714471827,44.18,44.43,44.1,44.42,303332.9714
2006-06-02 10:30:00,44.42,44.5,43.88,43.91,320269.2432960591,44.42,44.5,43.88,43.91,320269.2433
2006-06-02 11:00:00,43.93,44.01,43.81,43.95,222451.4167842797,43.93,44.01,43.81,43.95,222451.4168
2006-06-02 11:30:00,43.95,44.01,43.38,43.48,239061.9910976007,43.95,44.01,43.38,43.48,239061.9911
2006-06-02 12:00:00,43.48,43.86,43.42,43.85,215720.3343828032,43.48,43.86,43.42,43.85,215720.3344
2006-06-02 12:30:00,43.85,43.88,43.71,43.84,134621.64802952993,43.85,43.88,43.71,43.84,134621.648
2006-06-02 13:00:00,43.84,43.92,43.79,43.88,112908.47899250896,43.84,43.92,43.79,43.88,112908.479
2006-06-02 13:30:00,43.89,44.02,43.81,43.85,112799.91314732384,43.89,44.02,43.81,43.85,112799.9131
2006-06-02 14:00:00,43.86,43.93,43.74,43.75,77950.27684290522,43.86,43.93,43.74,43.75,77950.2768
2006-06-02 14:30:00,43.75,44.01,43.67,43.96,317446.53132124635,43.75,44.01,43.67,43.96,317446.5313
2006-06-02 15:00:00,43.97,44.0,43.81,43.87,177070.8934969059,43.97,44.0,43.81,43.87,177070.8935
2006-06-02 15:30:00,43.88,43.98,43.84,43.94,286179.5679079362,43.88,43.98,43.84,43.94,286179.5679
2006-06-05 09:30:00,43.74,43.8,43.15,43.38,388340.02822711976,43.74,43.8,43.15,43.38,388340.0282
2006-06-05 10:00:00,43.39,43.48,43.06,43.34,285311.04114645533,43.39,43.48,43.06,43.34,285311.0411
2006-06-05 10:30:00,43.3,43.51,43.22,43.51,240799.0446205624,43.3,43.51,43.22,43.51,240799.0446
2006-06-05 11:00:00,43.5,43.65,43.3,43.58,184453.370969493,43.5,43.65,43.3,43.58,184453.371
2006-06-05 11:30:00,43.58,43.9,43.51,43.6,133427.42373249377,43.58,43.9,43.51,43.6,133427.4237
2006-06-05 12:00:00,43.58,43.58,43.04,43.05,120942.35153620673,43.58,43.58,43.04,43.05,120942.3515
2006-06-05 12:30:00,43.05,43.19,43.03,43.14,24753.012702203887,43.05,43.19,43.03,43.14,24753.0127
2006-06-05 13:00:00,43.28,45.11,42.23,42.61,2736293.5620453805,43.28,45.11,42.23,42.61,2736293.562
2006-06-05 13:30:00,42.6,42.79,42.13,42.65,1297144.7182716315,42.6,42.79,42.13,42.65,1297144.7183
2006-06-05 14:00:00,42.65,42.78,42.46,42.62,573010.530886983,42.65,42.78,42.46,42.62,573010.5309
2006-06-05 14:30:00,42.61,42.62,42.23,42.44,432417.7613722723,42.61,42.62,42.23,42.44,432417.7614
2006-06-05 15:00:00,42.44,42.44,42.14,42.26,388448.5940723048,42.44,42.44,42.14,42.26,388448.5941
2006-06-05 15:30:00,42.25,42.3,41.66,41.84,832700.0325697536,42.25,42.3,41.66,41.84,832700.0326
2006-06-06 09:30:00,41.95,42.54,41.53,41.67,644012.5936380415,41.95,42.54,41.53,41.67,644012.5936
2006-06-06 10:00:00,41.66,42.35,41.57,42.32,345890.7827597438,41.66,42.35,41.57,42.32,345890.7828
2006-06-06 10:30:00,42.34,42.37,41.9,42.19,252632.7217457388,42.34,42.37,41.9,42.19,252632.7217
2006-06-06 11:00:00,42.17,42.29,41.91,42.08,255889.697101292,42.17,42.29,41.91,42.08,255889.6971
2006-06-06 11:30:00,42.07,42.24,41.69,41.98,289110.845727934,42.07,42.24,41.69,41.98,289110.8457
2006-06-06 12:00:00,42.0,42.32,41.88,41.89,235696.44989686247,42.0,42.32,41.88,41.89,235696.4499
2006-06-06 12:30:00,41.89,42.19,41.89,42.1,231028.11855390287,41.89,42.19,41.89,42.1,231028.1186
2006-06-06 13:00:00,42.09,42.28,41.96,42.12,122245.14167842796,42.09,42.28,41.96,42.12,122245.1417
2006-06-06 13:30:00,42.1,42.23,41.88,42.08,93475.1927043752,42.1,42.23,41.88,42.08,93475.1927
2006-06-06 14:00:00,42.09,42.37,41.94,42.32,208337.85691021604,42.09,42.37,41.94,42.32,208337.8569
2006-06-06 14:30:00,42.32,42.5,42.18,42.2,227554.0115079796,42.32,42.5,42.18,42.2,227554.0115
2006-06-06 15:00:00,42.19,42.32,42.08,42.24,202583.8671154055,42.19,42.32,42.08,42.24,202583.8671
2006-06-06 15:30:00,42.24,42.62,42.17,42.53,413635.8701552492,42.24,42.62,42.17,42.53,413635.8702
2006-06-07 09:30:00,42.52,43.1,42.2,43.04,421886.8743893171,42.52,43.1,42.2,43.04,421886.8744
2006-06-07 10:00:00,43.05,43.66,43.05,43.65,586146.9981543807,43.05,43.66,43.05,43.65,586146.9982
2006-06-07 10:30:00,43.66,43.71,43.0,43.41,427749.4300293128,43.66,43.71,43.0,43.41,427749.43
2006-06-07 11:00:00,43.41,43.54,43.15,43.17,120182.39061991098,43.41,43.54,43.15,43.17,120182.3906
2006-06-07 11:30:00,43.19,43.57,43.19,43.49,137444.36000434263,43.19,43.57,43.19,43.49,137444.36
2006-06-07 12:00:00,43.5,43.91,43.5,43.67,309412.6587775486,43.5,43.91,43.5,43.67,309412.6588
2006-06-07 12:30:00,43.68,43.68,43.39,43.4,134947.34556508524,43.68,43.68,43.39,43.4,134947.3456
2006-06-07 13:00:00,43.42,43.62,43.37,43.54,150363.69558137012,43.42,43.62,43.37,43.54,150363.6956
2006-06-07 13:30:00,43.55,43.66,43.35,43.62,178047.98610357183,43.55,43.66,43.35,43.62,178047.9861
2006-06-07 14:00:00,43.6,43.61,43.37,43.51,284985.34361090005,43.6,43.61,43.37,43.51,284985.3436
2006-06-07 14:30:00,43.51,43.64,43.44,43.51,211703.3981109543,43.51,43.64,43.44,43.51,211703.3981
2006-06-07 15:00:00,43.51,43.51,43.14,43.15,419498.4257952448,43.51,43.51,43.14,43.15,419498.4258
2006-06-07 15:30:00,43.15,43.25,42.94,43.02,582998.5886440126,43.15,43.25,42.94,43.02,582998.5886
2006-06-08 09:30:00,42.67,43.04,42.4,42.72,428943.654326349,42.67,43.04,42.4,42.72,428943.6543
2006-06-08 10:00:00,42.77,43.12,42.49,42.6,360438.6060145478,42.77,43.12,42.49,42.6,360438.606
2006-06-08 10:30:00,42.57,43.32,42.45,43.25,373683.6391271306,42.57,43.32,42.45,43.25,373683.6391
2006-06-08 11:00:00,43.25,43.26,42.46,42.66,259580.9358375855,43.25,43.26,42.46,42.66,259580.9358
2006-06-08 11:30:00,42.64,42.66,42.25,42.59,326457.49647161004,42.64,42.66,42.25,42.59,326457.4965
2006-06-08 12:00:00,42.6,42.9,42.28,42.28,265009.2280968407,42.6,42.9,42.28,42.28,265009.2281
2006-06-08 12:30:00,42.32,42.55,42.3,42.32,168928.45510802302,42.32,42.55,42.3,42.32,168928.4551
2006-06-08 13:00:00,42.31,42.4,41.98,42.26,151666.48572359135,42.31,42.4,41.98,42.26,151666.4857
2006-06-08 13:30:00,42.3,42.57,42.22,42.54,147649.5494517425,42.3,42.57,42.22,42.54,147649.5495
2006-06-08 14:00:00,42.54,42.62,42.23,42.48,204755.1840191076,42.54,42.62,42.23,42.48,204755.184
2006-06-08 14:30:00,42.48,42.76,42.29,42.45,239713.38616871127,42.48,42.76,42.29,42.45,239713.3862
2006-06-08 15:00:00,42.43,42.84,42.33,42.51,406579.0902182173,42.43,42.84,42.33,42.51,406579.0902
2006-06-08 15:30:00,42.48,42.98,42.48,42.7,388122.8965367496,42.48,42.98,42.48,42.7,388122.8965
2006-06-09 09:30:00,42.54,42.81,42.05,42.65,411030.2898708067,42.54,42.81,42.05,42.65,411030.2899
2006-06-09 10:00:00,42.66,42.8,42.42,42.8,202149.60373466508,42.66,42.8,42.42,42.8,202149.6037
2006-06-09 10:30:00,42.81,43.25,42.74,42.93,241776.13722722832,42.81,43.25,42.74,42.93,241776.1372
2006-06-09 11:00:00,42.9,43.14,42.79,42.94,105634.56736510694,42.9,43.14,42.79,42.94,105634.5674
2006-06-09 11:30:00,42.95,43.03,42.52,42.6,116925.41526435784,42.95,43.03,42.52,42.6,116925.4153
2006-06-09 12:00:00,42.62,42.87,42.55,42.8,63511.01943328629,42.62,42.87,42.55,42.8,63511.0194
2006-06-09 12:30:00,42.8,42.94,42.7,42.74,81967.21311475411,42.8,42.94,42.7,42.74,81967.2131
2006-06-09 13:00:00,42.73,42.74,42.42,42.48,118553.9029421344,42.73,42.74,42.42,42.48,118553.9029
2006-06-09 13:30:00,42.48,42.87,42.4,42.78,90761.04657474758,42.48,42.87,42.4,42.78,90761.0466
2006-06-09 14:00:00,42.78,43.04,42.71,42.97,107045.9233525133,42.78,43.04,42.71,42.97,107045.9234
2006-06-09 14:30:00,42.99,43.07,42.91,42.97,138312.88676582347,42.99,43.07,42.91,42.97,138312.8868
2006-06-09 15:00:00,42.98,43.01,42.68,42.81,149060.90543914886,42.98,43.01,42.68,42.81,149060.9054
2006-06-09 15:30:00,42.81,42.82,42.37,42.38,215611.76853761807,42.81,42.82,42.37,42.38,215611.7685
2006-06-12 09:30:00,42.29,42.75,42.19,42.7,151666.48572359135,42.29,42.75,42.19,42.7,151666.4857
2006-06-12 10:00:00,42.7,42.71,42.28,42.45,119856.69308435566,42.7,42.71,42.28,42.45,119856.6931
2006-06-12 10:30:00,42.44,42.71,42.44,42.57,91629.57333622842,42.44,42.71,42.44,42.57,91629.5733
2006-06-12 11:00:00,42.57,42.65,42.38,42.49,94669.41700141136,42.57,42.65,42.38,42.49,94669.417
2006-06-12 11:30:00,42.51,42.96,42.51,42.92,88481.16382586039,42.51,42.96,42.51,42.92,88481.1638
2006-06-12 12:00:00,42.92,43.03,42.82,42.92,124307.89273694497,42.92,43.03,42.82,42.92,124307.8927
2006-06-12 12:30:00,42.92,42.97,42.77,42.91,69807.83845402236,42.92,42.97,42.77,42.91,69807.8385
2006-06-12 13:00:00,42.9,42.95,42.76,42.87,53305.82998588644,42.9,42.95,42.76,42.87,53305.83
2006-06-12 13:30:00,42.89,42.9,42.59,42.71,114971.23005102597,42.89,42.9,42.59,42.71,114971.2301
2006-06-12 14:00:00,42.74,42.76,42.49,42.59,85984.14938660298,42.74,42.76,42.49,42.59,85984.1494
2006-06-12 14:30:00,42.58,42.61,42.4,42.56,100857.67017696232,42.58,42.61,42.4,42.56,100857.6702
2006-06-12 15:00:00,42.56,42.56,42.12,42.18,164694.38714580395,42.56,42.56,42.12,42.18,164694.3871
2006-06-12 15:30:00,42.18,42.27,41.98,42.04,340462.4905004885,42.18,42.27,41.98,42.04,340462.4905
2006-06-13 09:30:00,41.98,42.69,41.86,42.27,341765.2806427098,41.98,42.69,41.86,42.27,341765.2806
2006-06-13 10:00:00,42.28,42.6,42.03,42.32,248181.5220931495,42.28,42.6,42.03,42.32,248181.5221
2006-06-13 10:30:00,42.28,42.29,41.99,42.13,144826.83747692977,42.28,42.29,41.99,42.13,144826.8375
2006-06-13 11:00:00,42.09,42.32,42.03,42.13,219303.00727391164,42.09,42.32,42.03,42.13,219303.0073
2006-06-13 11:30:00,42.14,42.29,42.0,42.21,195961.3505591141,42.14,42.29,42.0,42.21,195961.3506
2006-06-13 12:00:00,42.2,42.33,41.89,41.91,185213.3318857888,42.2,42.33,41.89,41.91,185213.3319
2006-06-13 12:30:00,41.93,42.02,41.87,41.91,89566.82227771144,41.93,42.02,41.87,41.91,89566.8223
2006-06-13 13:00:00,41.89,41.91,41.61,41.67,145912.49592878082,41.89,41.91,41.61,41.67,145912.4959
2006-06-13 13:30:00,41.64,41.77,41.48,41.68,242210.4006079688,41.64,41.77,41.48,41.68,242210.4006
2006-06-13 14:00:00,41.68,41.74,41.5,41.67,153186.40755618282,41.68,41.74,41.5,41.67,153186.4076
2006-06-13 14:30:00,41.69,41.75,41.47,41.59,262077.9502768429,41.69,41.75,41.47,41.59,262077.9503
2006-06-13 15:00:00,41.59,41.8,41.43,41.63,330582.998588644,41.59,41.8,41.43,41.63,330582.9986
2006-06-13 15:30:00,41.62,41.97,41.58,41.81,551188.796004777,41.62,41.97,41.58,41.81,551188.796
2006-06-14 09:30:00,41.76,42.55,41.74,42.44,407664.7486700684,41.76,42.55,41.74,42.44,407664.7487
2006-06-14 10:00:00,42.44,42.77,42.35,42.76,488220.6057974161,42.44,42.77,42.35,42.76,488220.6058
2006-06-14 10:30:00,42.77,42.9,42.49,42.51,380414.72152860713,42.77,42.9,42.49,42.51,380414.7215
2006-06-14 11:00:00,42.53,42.54,42.26,42.4,350884.81163825863,42.53,42.54,42.26,42.4,350884.8116
2006-06-14 11:30:00,42.39,42.55,42.31,42.32,268157.6376072088,42.39,42.55,42.31,42.32,268157.6376
2006-06-14 12:00:00,42.34,42.45,42.15,42.43,294430.5721420041,42.34,42.45,42.15,42.43,294430.5721
2006-06-14 12:30:00,42.43,42.64,42.32,42.64,120942.35153620673,42.43,42.64,42.32,42.64,120942.3515
2006-06-14 13:00:00,42.65,42.71,42.48,42.65,174791.01074801869,42.65,42.71,42.48,42.65,174791.0107
2006-06-14 13:30:00,42.64,42.83,42.53,42.83,208554.98860058625,42.64,42.83,42.53,42.83,208554.9886
2006-06-14 14:00:00,42.83,43.05,42.67,42.78,299750.29855607427,42.83,43.05,42.67,42.78,299750.2986
2006-06-14 14:30:00,42.77,42.87,42.52,42.8,240364.78123982195,42.77,42.87,42.52,42.8,240364.7812
2006-06-14 15:00:00,42.8,42.87,42.63,42.8,211377.70057539892,42.8,42.87,42.63,42.8,211377.7006
2006-06-14 15:30:00,42.79,43.18,42.78,43.01,422212.57192487246,42.79,43.18,42.78,43.01,422212.5719
2006-06-15 09:30:00,43.14,43.75,42.84,43.69,528064.2709803496,43.14,43.75,42.84,43.69,528064.271
2006-06-15 10:00:00,43.7,43.75,43.35,43.37,321463.4675930952,43.7,43.75,43.35,43.37,321463.4676
2006-06-15 10:30:00,43.37,43.49,43.14,43.14,260558.02844425145,43.37,43.49,43.14,43.14,260558.0284
2006-06-15 11:00:00,43.14,43.59,43.11,43.34,232548.0403864944,43.14,43.59,43.11,43.34,232548.0404
2006-06-15 11:30:00,43.31,43.35,43.23,43.33,120508.08815546628,43.31,43.35,43.23,43.33,120508.0882
2006-06-15 12:00:00,43.33,43.44,43.24,43.29,333622.84225382697,43.33,43.44,43.24,43.29,333622.8423
2006-06-15 12:30:00,43.28,43.38,43.26,43.27,94995.11453696668,43.28,43.38,43.26,43.27,94995.1145
2006-06-15 13:00:00,43.29,43.43,43.03,43.05,220714.363261318,43.29,43.43,43.03,43.05,220714.3633
2006-06-15 13:30:00,43.05,43.15,42.53,43.15,337531.21268049075,43.05,43.15,42.53,43.15,337531.2127
2006-06-15 14:00:00,43.17,43.29,43.1,43.1,223319.9435457605,43.17,43.29,43.1,43.1,223319.9435
2006-06-15 14:30:00,43.1,43.29,43.02,43.21,232439.4745413093,43.1,43.29,43.02,43.21,232439.4745
2006-06-15 15:00:00,43.21,43.27,43.14,43.21,589186.8418195635,43.21,43.27,43.14,43.21,589186.8418
2006-06-15 15:30:00,43.21,43.35,43.1,43.29,578438.8231462382,43.21,43.35,43.1,43.29,578438.8231
2006-06-16 09:30:00,43.09,43.23,42.41,42.61,2183259.146672457,43.09,43.23,42.41,42.61,2183259.1467
2006-06-16 10:00:00,42.61,42.78,42.55,42.55,242536.09814352405,42.61,42.78,42.55,42.55,242536.0981
2006-06-16 10:30:00,42.56,42.71,42.35,42.5,185864.72695689937,42.56,42.71,42.35,42.5,185864.727
2006-06-16 11:00:00,42.48,42.66,42.36,42.45,115514.05927695148,42.48,42.66,42.36,42.45,115514.0593
2006-06-16 11:30:00,42.44,42.66,42.41,42.53,116382.58603843232,42.44,42.66,42.41,42.53,116382.586
2006-06-16 12:00:00,42.53,42.67,42.37,42.53,202258.1695798502,42.53,42.67,42.37,42.53,202258.1696
2006-06-16 12:30:00,42.52,42.62,42.35,42.61,210834.87134947343,42.52,42.62,42.35,42.61,210834.8713
2006-06-16 13:00:00,42.61,42.83,42.52,42.75,177613.72272283142,42.61,42.83,42.52,42.75,177613.7227
2006-06-16 13:30:00,42.74,42.75,42.6,42.61,87395.50537400934,42.74,42.75,42.6,42.61,87395.5054
2006-06-16 14:00:00,42.6,42.8,42.5,42.57,79035.93529475627,42.6,42.8,42.5,42.57,79035.9353
2006-06-16 14:30:00,42.59,42.76,42.48,42.73,172728.2596895017,42.59,42.76,42.48,42.73,172728.2597
2006-06-16 15:00:00,42.73,42.83,42.71,42.83,150689.3931169254,42.73,42.83,42.71,42.83,150689.3931
2006-06-16 15:30:00,42.83,42.92,42.63,42.64,345782.21691455867,42.83,42.92,42.63,42.64,345782.2169
2006-06-19 09:30:00,42.65,42.76,42.12,42.22,265552.0573227663,42.65,42.76,42.12,42.22,265552.0573
2006-06-19 10:00:00,42.22,42.33,42.09,42.18,193681.4678102269,42.22,42.33,42.09,42.18,193681.4678
2006-06-19 10:30:00,42.2,42.42,42.12,42.33,123547.93182064925,42.2,42.42,42.12,42.33,123547.9318
2006-06-19 11:00:00,42.33,42.33,42.05,42.1,82944.30572142004,42.33,42.33,42.05,42.1,82944.3057
2006-06-19 11:30:00,42.11,42.26,42.02,42.14,83487.13494734556,42.11,42.26,42.02,42.14,83487.1349
2006-06-19 12:00:00,42.11,42.42,42.09,42.27,118662.4687873195,42.11,42.42,42.09,42.27,118662.4688
2006-06-19 12:30:00,42.27,42.28,42.0,42.0,78384.54022364564,42.27,42.28,42.0,42.0,78384.5402
2006-06-19 13:00:00,42.01,42.09,41.69,41.86,174573.87905764848,42.01,42.09,41.69,41.86,174573.8791
2006-06-19 13:30:00,41.86,42.03,41.78,41.92,116165.4543480621,41.86,42.03,41.78,41.92,116165.4543
2006-06-19 14:00:00,41.88,41.93,41.65,41.72,115948.3226576919,41.88,41.93,41.65,41.72,115948.3227
2006-06-19 14:30:00,41.72,41.76,41.55,41.58,167408.53327543155,41.72,41.76,41.55,41.58,167408.5333
2006-06-19 15:00:00,41.59,42.02,41.55,41.98,213114.75409836063,41.59,42.02,41.55,41.98,213114.7541
2006-06-19 15:30:00,41.99,42.02,41.66,41.7,273260.2323309087,41.99,42.02,41.66,41.7,273260.2323
2006-06-20 09:30:00,41.91,41.98,41.27,41.44,317012.26794050593,41.91,41.98,41.27,41.44,317012.2679
2006-06-20 10:00:00,41.41,41.57,41.25,41.29,184236.2392791228,41.41,41.57,41.25,41.29,184236.2393
2006-06-20 10:30:00,41.28,41.44,41.22,41.43,118119.639561394,41.28,41.44,41.22,41.43,118119.6396
2006-06-20 11:00:00,41.43,41.9,41.43,41.86,177830.85441320162,41.43,41.9,41.43,41.86,177830.8544
2006-06-20 11:30:00,41.88,42.13,41.85,42.09,154272.06600803387,41.88,42.13,41.85,42.09,154272.066
2006-06-20 12:00:00,42.09,42.09,41.82,41.82,99120.61665400064,42.09,42.09,41.82,41.82,99120.6167
2006-06-20 12:30:00,41.82,41.83,41.67,41.69,82618.60818586472,41.82,41.83,41.67,41.69,82618.6082
2006-06-20 13:00:00,41.68,41.79,41.68,41.76,27467.158831831508,41.68,41.79,41.68,41.76,27467.1588
2006-06-20 13:30:00,41.75,41.94,41.64,41.74,81315.81804364348,41.75,41.94,41.64,41.74,81315.818
2006-06-20 14:00:00,41.73,41.77,41.55,41.57,164802.95299098906,41.73,41.77,41.55,41.57,164802.953
2006-06-20 14:30:00,41.58,41.74,41.5,41.7,83921.39832808598,41.58,41.74,41.5,41.7,83921.3983
2006-06-20 15:00:00,41.69,41.76,41.57,41.68,87286.93952882424,41.69,41.76,41.57,41.68,87286.9395
2006-06-20 15:30:00,41.68,41.7,41.46,41.49,198132.6674628162,41.68,41.7,41.46,41.49,198132.6675
2006-06-21 09:30:00,41.39,41.86,41.37,41.75,259906.6333731408,41.39,41.86,41.37,41.75,259906.6334
2006-06-21 10:00:00,41.75,42.04,41.67,41.96,175768.10335468463,41.75,42.04,41.67,41.96,175768.1034
2006-06-21 10:30:00,41.95,42.14,41.79,41.81,189881.66322874825,41.95,42.14,41.79,41.81,189881.6632
2006-06-21 11:00:00,41.8,42.07,41.78,41.99,133861.6871132342,41.8,42.07,41.78,41.99,133861.6871
2006-06-21 11:30:00,41.99,42.09,41.93,41.93,101074.80186733254,41.99,42.09,41.93,41.93,101074.8019
2006-06-21 12:00:00,41.94,42.34,41.94,42.27,133101.72619693846,41.94,42.34,41.94,42.27,133101.7262
2006-06-21 12:30:00,42.26,42.32,42.2,42.23,77841.71099772012,42.26,42.32,42.2,42.23,77841.711
2006-06-21 13:00:00,42.24,42.37,42.22,42.35,149386.60297470418,42.24,42.37,42.22,42.35,149386.603
2006-06-21 13:30:00,42.35,42.58,42.31,42.55,130496.14591249594,42.35,42.58,42.31,42.55,130496.1459
2006-06-21 14:00:00,42.55,42.57,42.44,42.5,72630.5504288351,42.55,42.57,42.44,42.5,72630.5504
2006-06-21 14:30:00,42.49,42.53,42.09,42.36,190424.49245467372,42.49,42.53,42.09,42.36,190424.4925
2006-06-21 15:00:00,42.36,42.37,42.2,42.26,145912.49592878082,42.36,42.37,42.2,42.26,145912.4959
2006-06-21 15:30:00,42.25,42.25,41.82,42.04,384540.2236456411,42.25,42.25,41.82,42.04,384540.2236
2006-06-22 09:30:00,41.98,41.98,41.72,41.83,185104.76604060363,41.98,41.98,41.72,41.83,185104.766
2006-06-22 10:00:00,41.83,41.88,41.43,41.51,142981.21810878298,41.83,41.88,41.43,41.51,142981.2181
2006-06-22 10:30:00,41.5,41.5,41.29,41.42,126696.34133101726,41.5,41.5,41.29,41.42,126696.3413
2006-06-22 11:00:00,41.41,41.52,41.3,41.39,82075.77895993921,41.41,41.52,41.3,41.39,82075.779
2006-06-22 11:30:00,41.39,41.5,41.29,41.33,83487.13494734556,41.39,41.5,41.29,41.33,83487.1349
2006-06-22 12:00:00,41.33,41.56,41.29,41.4,89892.51981326674,41.33,41.56,41.29,41.4,89892.5198
2006-06-22 12:30:00,41.39,41.4,41.18,41.31,72739.1162740202,41.39,41.4,41.18,41.31,72739.1163
2006-06-22 13:00:00,41.29,41.49,41.29,41.43,47660.406036261,41.29,41.49,41.29,41.43,47660.406
2006-06-22 13:30:00,41.43,41.44,41.08,41.31,83921.39832808598,41.43,41.44,41.08,41.31,83921.3983
2006-06-22 14:00:00,41.3,41.43,41.13,41.39,98686.35327326025,41.3,41.43,41.13,41.39,98686.3533
2006-06-22 14:30:00,41.4,41.65,41.39,41.53,107697.31842362392,41.4,41.65,41.39,41.53,107697.3184
2006-06-22 15:00:00,41.55,41.58,41.36,41.4,131038.97513842146,41.55,41.58,41.36,41.4,131038.9751
2006-06-22 15:30:00,41.39,41.5,41.33,41.39,422429.7036152427,41.39,41.5,41.33,41.39,422429.7036
2006-06-23 09:30:00,41.22,41.49,41.17,41.43,240690.47877537727,41.22,41.49,41.17,41.43,240690.4788
2006-06-23 10:00:00,41.43,41.5,41.27,41.45,209314.949516882,41.43,41.5,41.27,41.45,209314.9495
2006-06-23 10:30:00,41.45,41.62,41.39,41.62,76430.35501031375,41.45,41.62,41.39,41.62,76430.355
2006-06-23 11:00:00,41.61,41.66,41.32,41.34,89675.38812289653,41.61,41.66,41.32,41.34,89675.3881
2006-06-23 11:30:00,41.34,41.59,41.32,41.49,124307.89273694497,41.34,41.59,41.32,41.49,124307.8927
2006-06-23 12:00:00,41.48,42.06,41.48,41.94,262512.21365758334,41.48,42.06,41.48,41.94,262512.2137
2006-06-23 12:30:00,41.95,42.05,41.67,41.68,133318.85788730867,41.95,42.05,41.67,41.68,133318.8579
2006-06-23 13:00:00,41.68,42.11,41.62,41.97,271631.74465313216,41.68,42.11,41.62,41.97,271631.7447
2006-06-23 13:30:00,41.97,42.05,41.75,41.87,106937.3575073282,41.97,42.05,41.75,41.87,106937.3575
2006-06-23 14:00:00,41.88,41.92,41.77,41.85,94777.98284659648,41.88,41.92,41.77,41.85,94777.9828
2006-06-23 14:30:00,41.85,41.92,41.62,41.62,108131.58180436437,41.85,41.92,41.62,41.62,108131.5818
2006-06-23 15:00:00,41.62,41.69,41.5,41.64,127781.99978286833,41.62,41.69,41.5,41.64,127781.9998
2006-06-23 15:30:00,41.64,41.67,41.42,41.42,194007.1653457822,41.64,41.67,41.42,41.42,194007.1653
2006-06-26 09:30:00,41.44,41.58,41.25,41.42,204212.35479318208,41.44,41.58,41.25,41.42,204212.3548
2006-06-26 10:00:00,41.43,41.54,41.31,41.45,169145.58679839323,41.43,41.54,41.31,41.45,169145.5868
2006-06-26 10:30:00,41.45,41.47,41.28,41.29,87504.07121919445,41.45,41.47,41.28,41.29,87504.0712
2006-06-26 11:00:00,41.29,41.39,41.17,41.17,94343.71946585603,41.29,41.39,41.17,41.17,94343.7195
2006-06-26 11:30:00,41.17,41.42,41.15,41.39,129627.6191510151,41.17,41.42,41.15,41.39,129627.6192
2006-06-26 12:00:00,41.4,41.46,41.29,41.42,172185.43046357617,41.4,41.46,41.29,41.42,172185.4305
2006-06-26 12:30:00,41.43,41.55,41.43,41.45,64705.24373032244,41.43,41.55,41.43,41.45,64705.2437
2006-06-26 13:00:00,41.45,41.58,41.43,41.53,97057.86559548366,41.45,41.58,41.43,41.53,97057.8656
2006-06-26 13:30:00,41.52,41.52,41.4,41.43,60796.87330365867,41.52,41.52,41.4,41.43,60796.8733
2006-06-26 14:00:00,41.44,41.5,41.37,41.43,81098.68635327327,41.44,41.5,41.37,41.43,81098.6864
2006-06-26 14:30:00,41.41,41.5,41.35,41.36,114102.70328954513,41.41,41.5,41.35,41.36,114102.7033
2006-06-26 15:00:00,41.36,41.43,41.36,41.43,69156.44338291173,41.36,41.43,41.36,41.43,69156.4434
2006-06-26 15:30:00,41.43,41.48,41.39,41.44,158940.3973509934,41.43,41.48,41.39,41.44,158940.3974
2006-06-27 09:30:00,41.53,41.62,41.28,41.46,175225.2741287591,41.53,41.62,41.28,41.46,175225.2741
2006-06-27 10:00:00,41.46,41.5,41.05,41.2,199109.7600694821,41.46,41.5,41.05,41.2,199109.7601
2006-06-27 10:30:00,41.21,41.48,41.13,41.19,169905.54771468896,41.21,41.48,41.13,41.19,169905.5477
2006-06-27 11:00:00,41.22,41.29,40.96,41.07,223428.5093909456,41.22,41.29,40.96,41.07,223428.5094
2006-06-27 11:30:00,41.07,41.13,40.96,41.04,74801.8673325372,41.07,41.13,40.96,41.04,74801.8673
2006-06-27 12:00:00,41.03,41.12,40.89,41.06,104006.07968733036,41.03,41.12,40.89,41.06,104006.0797
2006-06-27 12:30:00,41.05,41.05,40.8,40.85,136467.26739767668,41.05,41.05,40.8,40.85,136467.2674
2006-06-27 13:00:00,40.85,40.85,40.73,40.82,119313.86385843014,40.85,40.85,40.73,40.82,119313.8639
2006-06-27 13:30:00,40.84,41.04,40.84,40.93,98577.78742807511,40.84,41.04,40.84,40.93,98577.7874
2006-06-27 14:00:00,40.93,41.02,40.8,40.87,154923.4610791445,40.93,41.02,40.8,40.87,154923.4611
2006-06-27 14:30:00,40.86,41.0,40.6,40.68,251872.76082944305,40.86,41.0,40.6,40.68,251872.7608
2006-06-27 15:00:00,40.7,40.85,40.67,40.78,152209.31494951688,40.7,40.85,40.67,40.78,152209.3149
2006-06-27 15:30:00,40.76,40.8,40.45,40.57,355770.2746715883,40.76,40.8,40.45,40.57,355770.2747
2006-06-28 09:30:00,40.7,41.13,40.67,40.74,199109.7600694821,40.7,41.13,40.67,40.74,199109.7601
2006-06-28 10:00:00,40.75,40.84,40.62,40.81,133535.98957767888,40.75,40.84,40.62,40.81,133535.9896
2006-06-28 10:30:00,40.81,40.84,40.51,40.57,182282.0540657909,40.81,40.84,40.51,40.57,182282.0541
2006-06-28 11:00:00,40.57,40.71,40.49,40.55,108023.01595917925,40.57,40.71,40.49,40.55,108023.016
2006-06-28 11:30:00,40.56,40.57,40.23,40.23,217674.51959613507,40.56,40.57,40.23,40.23,217674.5196
2006-06-28 12:00:00,40.23,40.57,40.22,40.54,215611.76853761807,40.23,40.57,40.22,40.54,215611.7685
2006-06-28 12:30:00,40.54,40.75,40.51,40.72,229073.93334057103,40.54,40.75,40.51,40.72,229073.9333
2006-06-28 13:00:00,40.74,40.74,40.62,40.67,77407.4476169797,40.74,40.74,40.62,40.67,77407.4476
2006-06-28 13:30:00,40.66,40.77,40.6,40.75,94452.28531104117,40.66,40.77,40.6,40.75,94452.2853
2006-06-28 14:00:00,40.77,41.1,40.71,41.09,190967.3216805993,40.77,41.1,40.71,41.09,190967.3217
2006-06-28 14:30:00,41.09,41.37,41.04,41.19,179025.07871023778,41.09,41.37,41.04,41.19,179025.0787
2006-06-28 15:00:00,41.19,41.24,41.06,41.11,164477.25545543374,41.19,41.24,41.06,41.11,164477.2555
2006-06-28 15:30:00,41.11,41.44,41.11,41.42,397676.6909130388,41.11,41.44,41.11,41.42,397676.6909
2006-06-29 09:30:00,41.78,42.3,41.54,42.2,388340.02822711976,41.78,42.3,41.54,42.2,388340.0282
2006-06-29 10:00:00,42.2,42.37,42.12,42.2,283791.11931386386,42.2,42.37,42.12,42.2,283791.1193
2006-06-29 10:30:00,42.21,42.54,42.12,42.33,283356.85593312344,42.21,42.54,42.12,42.33,283356.8559
2006-06-29 11:00:00,42.33,42.55,42.1,42.31,289870.80664422974,42.33,42.55,42.1,42.31,289870.8066
2006-06-29 11:30:00,42.31,42.37,42.17,42.2,111822.8205406579,42.31,42.37,42.17,42.2,111822.8205
2006-06-29 12:00:00,42.2,42.4,42.14,42.36,148626.64205840844,42.2,42.4,42.14,42.36,148626.6421
2006-06-29 12:30:00,42.34,42.37,42.18,42.2,127347.73640212788,42.34,42.37,42.18,42.2,127347.7364
2006-06-29 13:00:00,42.21,42.28,42.12,42.28,63836.7169688416,42.21,42.28,42.12,42.28,63836.717
2006-06-29 13:30:00,42.27,42.43,42.23,42.36,90001.08565845185,42.27,42.43,42.23,42.36,90001.0857
2006-06-29 14:00:00,42.36,42.91,42.32,42.62,346325.0461404842,42.36,42.91,42.32,42.62,346325.0461
2006-06-29 14:30:00,42.62,42.83,42.47,42.78,437194.6585604169,42.62,42.83,42.47,42.78,437194.6586
2006-06-29 15:00:00,42.78,43.0,42.68,42.95,542069.2650092281,42.78,43.0,42.68,42.95,542069.265
2006-06-29 15:30:00,42.96,43.28,42.94,43.25,607751.6013462165,42.96,43.28,42.94,43.25,607751.6013
2006-06-30 09:30:00,43.32,43.72,42.84,42.86,218000.2171316904,43.32,43.72,42.84,42.86,218000.2171
2006-06-30 10:00:00,42.88,43.01,42.69,42.95,168277.0600369124,42.88,43.01,42.69,42.95,168277.06
2006-06-30 10:30:00,42.93,43.09,42.7,42.99,157637.60720877213,42.93,43.09,42.7,42.99,157637.6072
2006-06-30 11:00:00,42.99,43.0,42.73,42.76,120508.08815546628,42.99,43.0,42.73,42.76,120508.0882
2006-06-30 11:30:00,42.76,42.9,42.64,42.77,108240.14764954946,42.76,42.9,42.64,42.77,108240.1476
2006-06-30 12:00:00,42.77,42.91,42.72,42.9,53848.659211811966,42.77,42.91,42.72,42.9,53848.6592
2006-06-30 12:30:00,42.9,42.97,42.84,42.94,46900.44511996526,42.9,42.97,42.84,42.94,46900.4451
2006-06-30 13:00:00,42.93,43.05,42.86,42.97,75127.56486809251,42.93,43.05,42.86,42.97,75127.5649
2006-06-30 13:30:00,42.97,43.17,42.9,43.16,200303.9843665183,42.97,43.17,42.9,43.16,200303.9844
2006-06-30 14:00:00,43.14,43.37,43.05,43.35,252307.02421018347,43.14,43.37,43.05,43.35,252307.0242
2006-06-30 14:30:00,43.33,43.66,43.32,43.58,193030.0727391163,43.33,43.66,43.32,43.58,193030.0727
2006-06-30 15:00:00,43.58,43.6,43.1,43.11,217348.82206057973,43.58,43.6,43.1,43.11,217348.8221
2006-06-30 15:30:00,43.1,43.2,42.65,42.71,508413.85300184565,43.1,43.2,42.65,42.71,508413.853
2006-07-03 09:30:00,42.85,43.11,42.76,43.06,107480.18673325372,42.85,43.11,42.76,43.06,107480.1867
2006-07-03 10:00:00,43.06,43.19,42.86,43.14,104223.21137770056,43.06,43.19,42.86,43.14,104223.2114
2006-07-03 10:30:00,43.15,43.24,43.15,43.21,83812.83248290088,43.15,43.24,43.15,43.21,83812.8325
2006-07-03 11:00:00,43.22,43.23,43.09,43.11,121919.44414287266,43.22,43.23,43.09,43.11,121919.4441
2006-07-03 11:30:00,43.11,43.17,43.11,43.15,78710.23775920096,43.11,43.17,43.11,43.15,78710.2378
2006-07-03 12:00:00,43.14,43.21,43.1,43.12,128433.39485397894,43.14,43.21,43.1,43.12,128433.3949
2006-07-03 12:30:00,43.13,43.32,43.12,43.31,181630.65899468027,43.13,43.32,43.12,43.31,181630.659
2006-07-05 09:30:00,43.34,43.34,42.89,42.97,237216.3717294539,43.34,43.34,42.89,42.97,237216.3717
2006-07-05 10:00:00,42.97,43.17,42.91,43.16,167734.23081098686,42.97,43.17,42.91,43.16,167734.2308
2006-07-05 10:30:00,43.17,43.19,42.95,42.99,133210.29204212356,43.17,43.19,42.95,42.99,133210.292
2006-07-05 11:00:00,42.98,43.05,42.93,42.98,124959.2878080556,42.98,43.05,42.93,42.98,124959.2878
2006-07-05 11:30:00,42.97,43.11,42.96,43.06,75670.39409401802,42.97,43.11,42.96,43.06,75670.3941
2006-07-05 12:00:00,43.05,43.13,43.0,43.07,56997.06872218,43.05,43.13,43.0,43.07,56997.0687
2006-07-05 12:30:00,43.08,43.12,42.97,42.98,45271.95744218869,43.08,43.12,42.97,42.98,45271.9574
2006-07-05 13:00:00,42.98,43.1,42.93,43.0,113777.0057539898,42.98,43.1,42.93,43.0,113777.0058
2006-07-05 13:30:00,43.0,43.01,42.76,42.93,104657.474758441,43.0,43.01,42.76,42.93,104657.4748
2006-07-05 14:00:00,42.92,42.92,42.7,42.82,172402.56215394638,42.92,42.92,42.7,42.82,172402.5622
2006-07-05 14:30:00,42.8,42.97,42.75,42.87,134078.8188036044,42.8,42.97,42.75,42.87,134078.8188
2006-07-05 15:00:00,42.87,42.9,42.75,42.77,155900.55368581045,42.87,42.9,42.75,42.77,155900.5537
2006-07-05 15:30:00,42.75,42.9,42.64,42.64,315818.04364346975,42.75,42.9,42.64,42.64,315818.0436
2006-07-06 09:30:00,42.5,42.85,42.5,42.85,187493.214634676,42.5,42.85,42.5,42.85,187493.2146
2006-07-06 10:00:00,42.86,43.09,42.84,43.05,326240.3647812398,42.86,43.09,42.84,43.05,326240.3648
2006-07-06 10:30:00,43.05,43.29,42.98,43.25,222451.4167842797,43.05,43.29,42.98,43.25,222451.4168
2006-07-06 11:00:00,43.24,43.65,43.24,43.52,225382.6946042775,43.24,43.65,43.24,43.52,225382.6946
2006-07-06 11:30:00,43.52,43.72,43.34,43.43,137118.6624687873,43.52,43.72,43.34,43.43,137118.6625
2006-07-06 12:00:00,43.45,43.5,43.12,43.16,113994.13744436,43.45,43.5,43.12,43.16,113994.1374
2006-07-06 12:30:00,43.18,43.3,43.15,43.17,80772.98881771795,43.18,43.3,43.15,43.17,80772.9888
2006-07-06 13:00:00,43.18,43.39,43.16,43.18,75887.52578438823,43.18,43.39,43.16,43.18,75887.5258
2006-07-06 13:30:00,43.19,43.37,43.17,43.31,106503.09412658778,43.19,43.37,43.17,43.31,106503.0941
2006-07-06 14:00:00,43.31,43.34,43.14,43.18,94235.15362067094,43.31,43.34,43.14,43.18,94235.1536
2006-07-06 14:30:00,43.19,43.34,43.14,43.21,137878.62338508305,43.19,43.34,43.14,43.21,137878.6234
2006-07-06 15:00:00,43.21,43.43,43.14,43.38,143632.6131798936,43.21,43.43,43.14,43.38,143632.6132
2006-07-06 15:30:00,43.39,43.42,43.25,43.32,249701.44392574092,43.39,43.42,43.25,43.32,249701.4439
2006-07-07 09:30:00,42.99,43.36,42.9,43.1,260340.89675388124,42.99,43.36,42.9,43.1,260340.8968
2006-07-07 10:00:00,43.09,43.47,43.03,43.2,297578.98165237217,43.09,43.47,43.03,43.2,297578.9817
2006-07-07 10:30:00,43.2,43.24,43.09,43.12,87612.63706437955,43.2,43.24,43.09,43.12,87612.6371
2006-07-07 11:00:00,43.12,43.22,43.05,43.11,339485.39789382264,43.12,43.22,43.05,43.11,339485.3979
2006-07-07 11:30:00,43.11,43.25,43.01,43.13,278254.26120942354,43.11,43.25,43.01,43.13,278254.2612
2006-07-07 12:00:00,43.14,43.15,43.03,43.05,159808.92411247423,43.14,43.15,43.03,43.05,159808.9241
2006-07-07 12:30:00,43.04,43.2,42.88,42.9,209423.5153620671,43.04,43.2,42.88,42.9,209423.5154
2006-07-07 13:00:00,42.9,43.02,42.69,42.78,162848.76777765717,42.9,43.02,42.69,42.78,162848.7678
2006-07-07 13:30:00,42.77,42.99,42.67,42.84,95863.64129844752,42.77,42.99,42.67,42.84,95863.6413
2006-07-07 14:00:00,42.83,42.98,42.74,42.84,92606.66594289435,42.83,42.98,42.74,42.84,92606.6659
2006-07-07 14:30:00,42.83,42.84,42.2,42.32,367278.2542612095,42.83,42.84,42.2,42.32,367278.2543
2006-07-07 15:00:00,42.32,42.32,41.96,42.04,368798.1760938009,42.32,42.32,41.96,42.04,368798.1761
2006-07-07 15:30:00,42.03,42.26,41.95,42.04,314189.5559656932,42.03,42.26,41.95,42.04,314189.556
2006-07-10 09:30:00,42.22,42.76,42.11,42.71,315383.7802627294,42.22,42.76,42.11,42.71,315383.7803
2006-07-10 10:00:00,42.71,42.83,42.59,42.79,179459.34209097817,42.71,42.83,42.59,42.79,179459.3421
2006-07-10 10:30:00,42.78,43.17,42.73,43.06,309846.922158289,42.78,43.17,42.73,43.06,309846.9222
2006-07-10 11:00:00,43.04,43.06,42.74,42.79,142655.52057322767,43.04,43.06,42.74,42.79,142655.5206
2006-07-10 11:30:00,42.78,42.88,42.74,42.74,80772.98881771795,42.78,42.88,42.74,42.74,80772.9888
2006-07-10 12:00:00,42.75,42.76,42.44,42.6,209857.7787428075,42.75,42.76,42.44,42.6,209857.7787
2006-07-10 12:30:00,42.6,42.64,42.45,42.51,126262.07795027684,42.6,42.64,42.45,42.51,126262.078
2006-07-10 13:00:00,42.52,42.67,42.5,42.66,119530.99554880036,42.52,42.67,42.5,42.66,119530.9955
2006-07-10 13:30:00,42.66,42.74,42.55,42.57,149712.3005102595,42.66,42.74,42.55,42.57,149712.3005
2006-07-10 14:00:00,42.57,42.79,42.56,42.78,175768.10335468463,42.57,42.79,42.56,42.78,175768.1034
2006-07-10 14:30:00,42.78,42.78,42.58,42.62,205515.1449354033,42.78,42.78,42.58,42.62,205515.1449
2006-07-10 15:00:00,42.62,42.7,42.49,42.7,158940.3973509934,42.62,42.7,42.49,42.7,158940.3974
2006-07-10 15:30:00,42.7,42.72,42.6,42.65,269677.5594398003,42.7,42.72,42.6,42.65,269677.5594
2006-07-11 09:30:00,42.55,42.81,42.32,42.5,228531.1041146456,42.55,42.81,42.32,42.5,228531.1041
2006-07-11 10:00:00,42.51,42.55,41.52,41.6,623710.7805884269,42.51,42.55,41.52,41.6,623710.7806
2006-07-11 10:30:00,41.6,41.9,41.57,41.9,242536.09814352405,41.6,41.9,41.57,41.9,242536.0981
2006-07-11 11:00:00,41.9,41.98,41.82,41.94,127130.60471175768,41.9,41.98,41.82,41.94,127130.6047
2006-07-11 11:30:00,41.93,42.0,41.77,41.8,123982.19520138964,41.93,42.0,41.77,41.8,123982.1952
2006-07-11 12:00:00,41.77,42.04,41.77,41.98,103028.98708066445,41.77,42.04,41.77,41.98,103028.9871
2006-07-11 12:30:00,41.97,41.97,41.63,41.64,86526.9786125285,41.97,41.97,41.63,41.64,86526.9786
2006-07-11 13:00:00,41.64,41.76,41.62,41.74,101183.36771251763,41.64,41.76,41.62,41.74,101183.3677
2006-07-11 13:30:00,41.73,41.97,41.68,41.82,116491.15188361742,41.73,41.97,41.68,41.82,116491.1519
2006-07-11 14:00:00,41.81,42.09,41.76,41.93,249158.61469981543,41.81,42.09,41.76,41.93,249158.6147
2006-07-11 14:30:00,41.94,41.97,41.69,41.79,150255.12973618502,41.94,41.97,41.69,41.79,150255.1297
2006-07-11 15:00:00,41.78,42.42,41.74,42.22,245901.6393442623,41.78,42.42,41.74,42.22,245901.6393
2006-07-11 15:30:00,42.23,42.38,42.15,42.36,283791.11931386386,42.23,42.38,42.15,42.36,283791.1193
2006-07-12 09:30:00,41.58,42.23,41.34,42.06,891868.4181956357,41.58,42.23,41.34,42.06,891868.4182
2006-07-12 10:00:00,42.05,42.14,41.91,42.09,353490.39192270115,42.05,42.14,41.91,42.09,353490.3919
2006-07-12 10:30:00,42.09,42.09,41.63,41.77,327651.7207686462,42.09,42.09,41.63,41.77,327651.7208
2006-07-12 11:00:00,41.78,42.02,41.77,41.97,159374.6607317338,41.78,42.02,41.77,41.97,159374.6607
2006-07-12 11:30:00,41.96,42.07,41.87,41.97,114428.40082510044,41.96,42.07,41.87,41.97,114428.4008
2006-07-12 12:00:00,41.97,42.0,41.78,41.91,69590.70676365215,41.97,42.0,41.78,41.91,69590.7068
2006-07-12 12:30:00,41.93,42.04,41.84,41.97,81641.51557919879,41.93,42.04,41.84,41.97,81641.5156
2006-07-12 13:00:00,41.97,41.97,41.47,41.5,161328.8459450657,41.97,41.97,41.47,41.5,161328.8459
2006-07-12 13:30:00,41.5,41.68,41.47,41.61,111497.1230051026,41.5,41.68,41.47,41.61,111497.123
2006-07-12 14:00:00,41.6,41.86,41.59,41.83,148518.07621322334,41.6,41.86,41.59,41.83,148518.0762
2006-07-12 14:30:00,41.85,41.97,41.63,41.84,303332.9714471827,41.85,41.97,41.63,41.84,303332.9714
2006-07-12 15:00:00,41.84,42.09,41.75,41.99,224622.73368798176,41.84,42.09,41.75,41.99,224622.7337
2006-07-12 15:30:00,41.98,42.07,41.91,41.97,311258.2781456954,41.98,42.07,41.91,41.97,311258.2781
2006-07-13 09:30:00,41.97,42.1,41.72,41.92,258712.40907610467,41.97,42.1,41.72,41.92,258712.4091
2006-07-13 10:00:00,41.92,42.09,41.55,41.65,309955.48800347414,41.92,42.09,41.55,41.65,309955.488
2006-07-13 10:30:00,41.66,42.32,41.62,42.14,235696.44989686247,41.66,42.32,41.62,42.14,235696.4499
2006-07-13 11:00:00,42.14,42.27,41.91,42.03,145586.7983932255,42.14,42.27,41.91,42.03,145586.7984
2006-07-13 11:30:00,42.02,42.05,41.8,41.99,116816.84941917274,42.02,42.05,41.8,41.99,116816.8494
2006-07-13 12:00:00,41.99,42.31,41.92,42.2,133535.98957767888,41.99,42.31,41.92,42.2,133535.9896
2006-07-13 12:30:00,42.21,42.27,42.02,42.11,102269.0261643687,42.21,42.27,42.02,42.11,102269.0262
2006-07-13 13:00:00,42.12,42.19,41.85,41.96,131364.67267397678,42.12,42.19,41.85,41.96,131364.6727
2006-07-13 13:30:00,41.95,41.95,41.82,41.82,101509.06524807296,41.95,41.95,41.82,41.82,101509.0652
2006-07-13 14:00:00,41.82,42.13,41.82,42.1,123982.19520138964,41.82,42.13,41.82,42.1,123982.1952
2006-07-13 14:30:00,42.09,42.1,41.71,41.72,336445.5542286397,42.09,42.1,41.71,41.72,336445.5542
2006-07-13 15:00:00,41.72,41.8,41.56,41.77,216154.5977635436,41.72,41.8,41.56,41.77,216154.5978
2006-07-13 15:30:00,41.77,41.85,41.61,41.65,338616.8711323418,41.77,41.85,41.61,41.65,338616.8711
2006-07-14 09:30:00,40.87,41.0,39.72,40.41,994354.5760503744,40.87,41.0,39.72,40.41,994354.5761
2006-07-14 10:00:00,40.41,40.85,40.4,40.85,487460.6448811204,40.41,40.85,40.4,40.85,487460.6449
2006-07-14 10:30:00,40.85,40.94,40.29,40.3,448811.2039952231,40.85,40.94,40.29,40.3,448811.204
2006-07-14 11:00:00,40.3,40.31,39.95,39.97,412007.3824774726,40.3,40.31,39.95,39.97,412007.3825
2006-07-14 11:30:00,39.97,40.13,39.78,40.1,228422.53826946043,39.97,40.13,39.78,40.1,228422.5383
2006-07-14 12:00:00,40.13,40.15,39.83,39.88,164585.82130061885,40.13,40.15,39.83,39.88,164585.8213
2006-07-14 12:30:00,39.87,40.71,39.77,39.77,287048.094669417,39.87,40.71,39.77,39.77,287048.0947
2006-07-14 13:00:00,39.76,39.83,39.52,39.67,217457.3879057649,39.76,39.83,39.52,39.67,217457.3879
2006-07-14 13:30:00,39.67,39.77,39.47,39.65,287808.0555857127,39.67,39.77,39.47,39.65,287808.0556
2006-07-14 14:00:00,39.62,39.66,39.51,39.62,373466.5074367604,39.62,39.66,39.51,39.62,373466.5074
2006-07-14 14:30:00,39.63,39.96,39.61,39.77,347519.27043752035,39.63,39.96,39.61,39.77,347519.2704
2006-07-14 15:00:00,39.78,40.19,39.64,39.72,324611.8771034633,39.78,40.19,39.64,39.72,324611.8771
2006-07-14 15:30:00,39.73,40.85,39.65,39.83,430355.0103137553,39.73,40.85,39.65,39.83,430355.0103
2006-07-17 09:30:00,39.41,39.59,38.9,38.93,702203.8866572577,39.41,39.59,38.9,38.93,702203.8867
2006-07-17 10:00:00,38.91,39.13,38.42,38.42,675388.1228965367,38.91,39.13,38.42,38.42,675388.1229
2006-07-17 10:30:00,38.41,38.71,38.34,38.58,638150.0379980458,38.41,38.71,38.34,38.58,638150.038
2006-07-17 11:00:00,38.58,38.59,38.23,38.29,528715.6660514602,38.58,38.59,38.23,38.29,528715.6661
2006-07-17 11:30:00,38.29,38.91,38.28,38.75,303875.80067310826,38.29,38.91,38.28,38.75,303875.8007
2006-07-17 12:00:00,38.77,38.84,38.54,38.65,158506.13397025297,38.77,38.84,38.54,38.65,158506.134
2006-07-17 12:30:00,38.67,38.82,38.53,38.59,144718.27163174466,38.67,38.82,38.53,38.59,144718.2716
2006-07-17 13:00:00,38.58,38.92,38.5,38.89,152209.31494951688,38.58,38.92,38.5,38.89,152209.3149
2006-07-17 13:30:00,38.91,38.92,38.79,38.91,107914.45011399414,38.91,38.92,38.79,38.91,107914.4501
2006-07-17 14:00:00,38.91,39.15,38.82,39.1,425903.810661166,38.91,39.15,38.82,39.1,425903.8107
2006-07-17 14:30:00,39.09,39.19,38.8,38.81,217565.95375095,39.09,39.19,38.8,38.81,217565.9538
2006-07-17 15:00:00,38.81,38.81,38.52,38.58,340788.1880360439,38.81,38.81,38.52,38.58,340788.188
2006-07-17 15:30:00,38.58,38.82,38.5,38.59,553468.6787536641,38.58,38.82,38.5,38.59,553468.6788
2006-07-18 09:30:00,38.55,38.92,38.55,38.62,350016.2848767778,38.55,38.92,38.55,38.62,350016.2849
2006-07-18 10:00:00,38.6,38.64,38.13,38.14,293996.30876126373,38.6,38.64,38.13,38.14,293996.3088
2006-07-18 10:30:00,38.15,38.18,37.79,37.81,344153.7292367821,38.15,38.18,37.79,37.81,344153.7292
2006-07-18 11:00:00,37.82,38.15,37.77,38.07,283791.11931386386,37.82,38.15,37.77,38.07,283791.1193
2006-07-18 11:30:00,38.08,38.31,37.95,37.98,308544.13201606774,38.08,38.31,37.95,37.98,308544.132
2006-07-18 12:00:00,37.98,38.11,37.91,38.09,132667.46281619804,37.98,38.11,37.91,38.09,132667.4628
2006-07-18 12:30:00,38.09,38.38,37.92,37.92,148626.64205840844,38.09,38.38,37.92,37.92,148626.6421
2006-07-18 13:00:00,37.92,37.95,37.8,37.83,436109.0001085658,37.92,37.95,37.8,37.83,436109.0001
2006-07-18 13:30:00,37.83,37.87,37.35,37.49,420366.9525567257,37.83,37.87,37.35,37.49,420366.9526
2006-07-18 14:00:00,37.49,37.59,37.35,37.36,452285.31104114646,37.49,37.59,37.35,37.36,452285.311
2006-07-18 14:30:00,37.37,37.53,37.27,37.51,480186.7332537184,37.37,37.53,37.27,37.51,480186.7333
2006-07-18 15:00:00,37.5,37.58,37.22,37.45,556399.956573662,37.5,37.58,37.22,37.45,556399.9566
2006-07-18 15:30:00,37.44,37.9,37.43,37.82,1123439.3659754642,37.44,37.9,37.43,37.82,1123439.366
2006-07-19 09:30:00,37.94,38.7,37.81,38.6,415047.22614265553,37.94,38.7,37.81,38.6,415047.2261
2006-07-19 10:00:00,38.6,39.3,38.44,38.68,571273.4773640214,38.6,39.3,38.44,38.68,571273.4774
2006-07-19 10:30:00,38.69,39.13,38.66,38.92,308652.6978612529,38.69,39.13,38.66,38.92,308652.6979
2006-07-19 11:00:00,38.92,39.01,38.72,38.82,172619.6938443166,38.92,39.01,38.72,38.82,172619.6938
2006-07-19 11:30:00,38.83,38.84,38.64,38.73,162523.07024210185,38.83,38.84,38.64,38.73,162523.0702
2006-07-19 12:00:00,38.73,38.73,38.5,38.73,233742.26468353052,38.73,38.73,38.5,38.73,233742.2647
2006-07-19 12:30:00,38.73,38.82,38.67,38.78,102486.1578547389,38.73,38.82,38.67,38.78,102486.1579
2006-07-19 13:00:00,38.78,38.92,38.67,38.78,142221.25719248725,38.78,38.92,38.67,38.78,142221.2572
2006-07-19 13:30:00,38.77,38.83,38.59,38.69,74693.30148735209,38.77,38.83,38.59,38.69,74693.3015
2006-07-19 14:00:00,38.69,38.97,38.6,38.88,171534.03539246554,38.69,38.97,38.6,38.88,171534.0354
2006-07-19 14:30:00,38.88,39.0,38.84,38.97,284551.0802301596,38.88,39.0,38.84,38.97,284551.0802
2006-07-19 15:00:00,38.97,39.0,38.46,38.73,485072.1962870481,38.97,39.0,38.46,38.73,485072.1963
2006-07-19 15:30:00,38.77,38.85,38.63,38.69,792204.9723157095,38.77,38.85,38.63,38.69,792204.9723
2006-07-20 09:30:00,38.38,38.84,37.87,38.51,327651.7207686462,38.38,38.84,37.87,38.51,327651.7208
2006-07-20 10:00:00,38.53,38.77,38.48,38.66,224839.865378352,38.53,38.77,38.48,38.66,224839.8654
2006-07-20 10:30:00,38.68,38.96,38.56,38.81,179785.0396265335,38.68,38.96,38.56,38.81,179785.0396
2006-07-20 11:00:00,38.82,38.95,38.73,38.81,119639.56139398544,38.82,38.95,38.73,38.81,119639.5614
2006-07-20 11:30:00,38.8,39.0,38.73,38.91,108565.84518510476,38.8,39.0,38.73,38.91,108565.8452
2006-07-20 12:00:00,38.92,38.95,38.5,38.5,68179.35077624579,38.92,38.95,38.5,38.5,68179.3508
2006-07-20 12:30:00,38.5,38.53,38.23,38.29,113017.04483769406,38.5,38.53,38.23,38.29,113017.0448
2006-07-20 13:00:00,38.3,38.38,38.1,38.26,92606.66594289435,38.3,38.38,38.1,38.26,92606.6659
2006-07-20 13:30:00,38.27,38.31,37.96,38.03,90761.04657474758,38.27,38.31,37.96,38.03,90761.0466
2006-07-20 14:00:00,38.05,38.15,37.81,37.99,212897.62240799045,38.05,38.15,37.81,37.99,212897.6224
2006-07-20 14:30:00,37.99,38.62,37.99,38.32,199761.1551405928,37.99,38.62,37.99,38.32,199761.1551
2006-07-20 15:00:00,38.34,38.48,38.11,38.29,141678.42796656172,38.34,38.48,38.11,38.29,141678.428
2006-07-20 15:30:00,38.28,38.42,38.12,38.12,287590.9238953425,38.28,38.42,38.12,38.12,287590.9239
2006-07-21 09:30:00,37.81,38.04,37.52,38.0,1131581.8043643471,37.81,38.04,37.52,38.0,1131581.8044
2006-07-21 10:00:00,38.0,38.1,37.71,37.94,250352.8389968516,38.0,38.1,37.71,37.94,250352.839
2006-07-21 10:30:00,37.94,38.22,37.77,37.77,177396.5910324612,37.94,38.22,37.77,37.77,177396.591
2006-07-21 11:00:00,37.77,37.77,37.5,37.72,150906.52480729562,37.77,37.77,37.5,37.72,150906.5248
2006-07-21 11:30:00,37.71,37.81,37.53,37.79,190967.3216805993,37.71,37.81,37.53,37.79,190967.3217
2006-07-21 12:00:00,37.81,37.83,37.43,37.78,92280.96840733904,37.81,37.83,37.43,37.78,92280.9684
2006-07-21 12:30:00,37.77,37.88,37.58,37.72,114645.53251547064,37.77,37.88,37.58,37.72,114645.5325
2006-07-21 13:00:00,37.71,37.77,37.57,37.64,96080.77298881771,37.71,37.77,37.57,37.64,96080.773
2006-07-21 13:30:00,37.64,37.76,37.58,37.72,87286.93952882424,37.64,37.76,37.58,37.72,87286.9395
2006-07-21 14:00:00,37.71,37.71,37.49,37.65,104983.17229399632,37.71,37.71,37.49,37.65,104983.1723
2006-07-21 14:30:00,37.65,37.77,37.6,37.72,113017.04483769406,37.65,37.77,37.6,37.72,113017.0448
2006-07-21 15:00:00,37.73,37.85,37.61,37.73,202800.9988057757,37.73,37.85,37.61,37.73,202800.9988
2006-07-21 15:30:00,37.72,37.85,37.51,37.52,411030.2898708067,37.72,37.85,37.51,37.52,411030.2899
2006-07-24 09:30:00,37.54,37.75,37.19,37.52,485180.7621322333,37.54,37.75,37.19,37.52,485180.7621
2006-07-24 10:00:00,37.53,37.72,37.46,37.67,278037.1295190533,37.53,37.72,37.46,37.67,278037.1295
2006-07-24 10:30:00,37.67,37.69,37.53,37.67,243947.4541309304,37.67,37.69,37.53,37.67,243947.4541
2006-07-24 11:00:00,37.67,37.78,37.65,37.74,340788.1880360439,37.67,37.78,37.65,37.74,340788.188
2006-07-24 11:30:00,37.74,37.79,37.71,37.77,214851.8076213224,37.74,37.79,37.71,37.77,214851.8076
2006-07-24 12:00:00,37.77,37.77,37.7,37.76,106828.79166214308,37.77,37.77,37.7,37.76,106828.7917
2006-07-24 12:30:00,37.77,37.89,37.67,37.8,149712.3005102595,37.77,37.89,37.67,37.8,149712.3005
2006-07-24 13:00:00,37.8,37.81,37.69,37.74,99554.88003474109,37.8,37.81,37.69,37.74,99554.88
2006-07-24 13:30:00,37.74,37.81,37.72,37.8,152209.31494951688,37.74,37.81,37.72,37.8,152209.3149
2006-07-24 14:00:00,37.8,37.89,37.79,37.85,142546.95472804256,37.8,37.89,37.79,37.85,142546.9547
2006-07-24 14:30:00,37.86,37.96,37.83,37.94,280751.2756486809,37.86,37.96,37.83,37.94,280751.2756
2006-07-24 15:00:00,37.94,37.95,37.88,37.92,353707.52361307136,37.94,37.95,37.88,37.92,353707.5236
2006-07-24 15:30:00,37.92,38.0,37.85,37.95,501248.5072196287,37.92,38.0,37.85,37.95,501248.5072
2006-07-25 09:30:00,37.76,38.51,37.54,38.28,457279.3399196613,37.76,38.51,37.54,38.28,457279.3399
2006-07-25 10:00:00,38.27,38.39,38.12,38.12,464227.554011508,38.27,38.39,38.12,38.12,464227.554
2006-07-25 10:30:00,38.12,38.13,37.72,37.87,259906.6333731408,38.12,38.13,37.72,37.87,259906.6334
2006-07-25 11:00:00,37.87,38.22,37.78,38.2,111605.6888502877,37.87,38.22,37.78,38.2,111605.6889
2006-07-25 11:30:00,38.18,38.28,37.92,37.95,103571.81630658996,38.18,38.28,37.92,37.95,103571.8163
2006-07-25 12:00:00,37.93,38.24,37.79,38.21,166540.0065139507,37.93,38.24,37.79,38.21,166540.0065
2006-07-25 12:30:00,38.21,38.29,38.14,38.16,95972.20714363262,38.21,38.29,38.14,38.16,95972.2071
2006-07-25 13:00:00,38.17,38.17,38.03,38.12,45814.78666811421,38.17,38.17,38.03,38.12,45814.7867
2006-07-25 13:30:00,38.11,38.23,37.88,38.23,183801.9758983824,38.11,38.23,37.88,38.23,183801.9759
2006-07-25 14:00:00,38.23,38.23,38.02,38.13,141678.42796656172,38.23,38.23,38.02,38.13,141678.428
2006-07-25 14:30:00,38.15,38.23,38.08,38.1,223754.2069265009,38.15,38.23,38.08,38.1,223754.2069
2006-07-25 15:00:00,38.1,38.29,38.05,38.27,328303.11583975685,38.1,38.29,38.05,38.27,328303.1158
2006-07-25 15:30:00,38.27,38.43,38.16,38.26,694821.4091846705,38.27,38.43,38.16,38.26,694821.4092
2006-07-26 09:30:00,38.24,38.29,37.63,37.81,667788.5137335794,38.24,38.29,37.63,37.81,667788.5137
2006-07-26 10:00:00,37.79,37.81,37.07,37.44,566822.277711432,37.79,37.81,37.07,37.44,566822.2777
2006-07-26 10:30:00,37.44,37.62,37.35,37.48,443165.7800455977,37.44,37.62,37.35,37.48,443165.78
2006-07-26 11:00:00,37.49,37.74,37.37,37.42,282379.7633264575,37.49,37.74,37.37,37.42,282379.7633
2006-07-26 11:30:00,37.42,37.67,37.27,37.63,326457.49647161004,37.42,37.67,37.27,37.63,326457.4965
2006-07-26 12:00:00,37.63,37.93,37.63,37.74,179350.77624579307,37.63,37.93,37.63,37.74,179350.7762
2006-07-26 12:30:00,37.74,37.88,37.59,37.77,194875.69210726305,37.74,37.88,37.59,37.77,194875.6921
2006-07-26 13:00:00,37.78,37.95,37.77,37.83,104657.474758441,37.78,37.95,37.77,37.83,104657.4748
2006-07-26 13:30:00,37.81,37.99,37.77,37.96,127890.56562805342,37.81,37.99,37.77,37.96,127890.5656
2006-07-26 14:00:00,37.95,38.03,37.72,37.78,284225.3826946043,37.95,38.03,37.72,37.78,284225.3827
2006-07-26 14:30:00,37.79,38.07,37.72,37.81,481815.22093149496,37.79,38.07,37.72,37.81,481815.2209
2006-07-26 15:00:00,37.82,37.83,37.64,37.65,300075.9960916296,37.82,37.83,37.64,37.65,300075.9961
2006-07-26 15:30:00,37.64,37.93,37.63,37.74,399196.6127456303,37.64,37.93,37.63,37.74,399196.6127
2006-07-27 09:30:00,38.15,38.76,38.08,38.72,651612.2028009988,38.15,38.76,38.08,38.72,651612.2028
2006-07-27 10:00:00,38.73,39.04,38.48,38.69,428835.08848116384,38.73,39.04,38.48,38.69,428835.0885
2006-07-27 10:30:00,38.69,38.7,38.3,38.4,230376.72348279232,38.69,38.7,38.3,38.4,230376.7235
2006-07-27 11:00:00,38.4,38.62,38.26,38.58,168928.45510802302,38.4,38.62,38.26,38.58,168928.4551
2006-07-27 11:30:00,38.58,38.63,38.47,38.52,121485.18076213224,38.58,38.63,38.47,38.52,121485.1808
2006-07-27 12:00:00,38.53,38.69,38.5,38.67,108674.41103028988,38.53,38.69,38.5,38.67,108674.411
2006-07-27 12:30:00,38.66,38.68,38.52,38.57,108131.58180436437,38.66,38.68,38.52,38.57,108131.5818
2006-07-27 13:00:00,38.57,38.6,38.31,38.32,94235.15362067094,38.57,38.6,38.31,38.32,94235.1536
2006-07-27 13:30:00,38.32,38.34,38.05,38.05,144392.57409618935,38.32,38.34,38.05,38.05,144392.5741
2006-07-27 14:00:00,38.04,38.09,37.86,38.03,169688.41602431875,38.04,38.09,37.86,38.03,169688.416
2006-07-27 14:30:00,38.01,38.08,37.88,38.07,121485.18076213224,38.01,38.08,37.88,38.07,121485.1808
2006-07-27 15:00:00,38.07,38.19,37.93,38.02,187493.214634676,38.07,38.19,37.93,38.02,187493.2146
2006-07-27 15:30:00,38.02,38.17,37.99,38.06,345890.7827597438,38.02,38.17,37.99,38.06,345890.7828
2006-07-28 09:30:00,38.26,38.7,38.23,38.55,260883.7259798068,38.26,38.7,38.23,38.55,260883.726
2006-07-28 10:00:00,38.56,38.62,37.84,37.9,210074.9104331777,38.56,38.62,37.84,37.9,210074.9104
2006-07-28 10:30:00,37.93,38.61,37.93,38.44,166865.70404950602,37.93,38.61,37.93,38.44,166865.704
2006-07-28 11:00:00,38.44,38.57,38.15,38.25,133318.85788730867,38.44,38.57,38.15,38.25,133318.8579
2006-07-28 11:30:00,38.25,38.38,38.04,38.19,69047.87753772663,38.25,38.38,38.04,38.19,69047.8775
2006-07-28 12:00:00,38.19,38.52,38.07,38.44,77407.4476169797,38.19,38.52,38.07,38.44,77407.4476
2006-07-28 12:30:00,38.42,38.62,38.39,38.53,59385.51731625231,38.42,38.62,38.39,38.53,59385.5173
2006-07-28 13:00:00,38.54,38.61,38.29,38.5,150037.9980458148,38.54,38.61,38.29,38.5,150037.998
2006-07-28 13:30:00,38.51,38.55,38.24,38.46,94777.98284659648,38.51,38.55,38.24,38.46,94777.9828
2006-07-28 14:00:00,38.47,38.53,38.37,38.47,93909.45608511564,38.47,38.53,38.37,38.47,93909.4561
2006-07-28 14:30:00,38.44,38.51,38.32,38.44,187384.64878949084,38.44,38.51,38.32,38.44,187384.6488
2006-07-28 15:00:00,38.44,38.78,38.44,38.65,426446.6398870915,38.44,38.78,38.44,38.65,426446.6399
2006-07-28 15:30:00,38.67,38.78,38.49,38.52,228205.40657909025,38.67,38.78,38.49,38.52,228205.4066
2006-07-31 09:30:00,38.36,38.6,38.05,38.23,262512.21365758334,38.36,38.6,38.05,38.23,262512.2137
2006-07-31 10:00:00,38.26,38.69,38.1,38.43,178156.55194875694,38.26,38.69,38.1,38.43,178156.5519
2006-07-31 10:30:00,38.42,38.49,38.13,38.4,238953.4252524156,38.42,38.49,38.13,38.4,238953.4253
2006-07-31 11:00:00,38.4,38.43,38.19,38.38,103463.25046140484,38.4,38.43,38.19,38.38,103463.2505
2006-07-31 11:30:00,38.38,38.52,38.37,38.42,95755.0754532624,38.38,38.52,38.37,38.42,95755.0755
2006-07-31 12:00:00,38.42,38.58,38.4,38.45,61665.40006513951,38.42,38.58,38.4,38.45,61665.4001
2006-07-31 12:30:00,38.44,38.52,38.4,38.49,118011.07371620888,38.44,38.52,38.4,38.49,118011.0737
2006-07-31 13:00:00,38.49,38.67,38.49,38.57,144066.87656063403,38.49,38.67,38.49,38.57,144066.8766
2006-07-31 13:30:00,38.58,39.15,38.57,39.01,333514.27640864183,38.58,39.15,38.57,39.01,333514.2764
2006-07-31 14:00:00,39.01,39.13,38.88,38.91,162305.93855173164,39.01,39.13,38.88,38.91,162305.9386
2006-07-31 14:30:00,38.91,38.93,38.75,38.81,119205.29801324505,38.91,38.93,38.75,38.81,119205.298
2006-07-31 15:00:00,38.81,38.87,38.69,38.79,168819.8892628379,38.81,38.87,38.69,38.79,168819.8893
2006-07-31 15:30:00,38.79,38.83,38.67,38.8,288459.45065682335,38.79,38.83,38.67,38.8,288459.4507
2006-08-01 09:30:00,38.66,38.69,38.13,38.57,282162.6316360873,38.66,38.69,38.13,38.57,282162.6316
2006-08-01 10:00:00,38.58,38.58,37.99,38.12,254804.0386494409,38.58,38.58,37.99,38.12,254804.0386
2006-08-01 10:30:00,38.13,38.31,38.02,38.03,145261.1008576702,38.13,38.31,38.02,38.03,145261.1009
2006-08-01 11:00:00,38.03,38.14,37.95,38.08,165345.78221691455,38.03,38.14,37.95,38.08,165345.7822
2006-08-01 11:30:00,38.07,38.25,38.06,38.12,90218.21734882206,38.07,38.25,38.06,38.12,90218.2173
2006-08-01 12:00:00,38.12,38.17,38.02,38.13,126153.51210509174,38.12,38.17,38.02,38.13,126153.5121
2006-08-01 12:30:00,38.13,38.17,38.04,38.15,66550.86309846923,38.13,38.17,38.04,38.15,66550.8631
2006-08-01 13:00:00,38.14,38.15,37.95,37.99,75344.6965584627,38.14,38.15,37.95,37.99,75344.6966
2006-08-01 13:30:00,38.0,38.13,37.95,38.13,74367.60395179677,38.0,38.13,37.95,38.13,74367.604
2006-08-01 14:00:00,38.12,38.18,37.92,38.02,74801.8673325372,38.12,38.18,37.92,38.02,74801.8673
2006-08-01 14:30:00,38.01,38.03,37.87,37.9,129953.3166865704,38.01,38.03,37.87,37.9,129953.3167
2006-08-01 15:00:00,37.9,37.95,37.71,37.77,306047.1175768104,37.9,37.95,37.71,37.77,306047.1176
2006-08-01 15:30:00,37.76,37.88,37.59,37.81,377049.1803278689,37.76,37.88,37.59,37.81,377049.1803
2006-08-02 09:30:00,38.12,38.47,37.94,38.39,393551.1887960048,38.12,38.47,37.94,38.39,393551.1888
2006-08-02 10:00:00,38.38,38.41,38.27,38.28,153186.40755618282,38.38,38.41,38.27,38.28,153186.4076
2006-08-02 10:30:00,38.28,38.46,38.24,38.45,129301.92161545978,38.28,38.46,38.24,38.45,129301.9216
2006-08-02 11:00:00,38.45,38.86,38.45,38.82,272500.27141461294,38.45,38.86,38.45,38.82,272500.2714
2006-08-02 11:30:00,38.83,39.4,38.83,39.38,309629.7904679188,38.83,39.4,38.83,39.38,309629.7905
2006-08-02 12:00:00,39.39,39.52,39.16,39.16,196612.7456302248,39.39,39.52,39.16,39.16,196612.7456
2006-08-02 12:30:00,39.16,39.35,39.09,39.28,96406.47052437304,39.16,39.35,39.09,39.28,96406.4705
2006-08-02 13:00:00,39.28,39.29,39.21,39.28,77516.0134621648,39.28,39.29,39.21,39.28,77516.0135
2006-08-02 13:30:00,39.28,39.29,39.21,39.23,101183.36771251763,39.28,39.29,39.21,39.23,101183.3677
2006-08-02 14:00:00,39.23,39.28,39.07,39.15,222994.2460102052,39.23,39.28,39.07,39.15,222994.246
2006-08-02 14:30:00,39.15,39.18,38.71,38.75,236456.4108131582,39.15,39.18,38.71,38.75,236456.4108
2006-08-02 15:00:00,38.74,38.86,38.66,38.83,277819.9978286831,38.74,38.86,38.66,38.83,277819.9978
2006-08-02 15:30:00,38.83,38.92,38.79,38.88,384105.9602649007,38.83,38.92,38.79,38.88,384105.9603
2006-08-03 09:30:00,38.58,39.06,38.33,38.68,372055.1514493541,38.58,39.06,38.33,38.68,372055.1514
2006-08-03 10:00:00,38.69,38.78,38.63,38.68,145261.1008576702,38.69,38.78,38.63,38.68,145261.1009
2006-08-03 10:30:00,38.68,38.77,38.4,38.72,129084.78992508956,38.68,38.77,38.4,38.72,129084.7899
2006-08-03 11:00:00,38.73,38.97,38.73,38.82,385625.88209749217,38.73,38.97,38.73,38.82,385625.8821
2006-08-03 11:30:00,38.82,38.89,38.77,38.82,132450.33112582783,38.82,38.89,38.77,38.82,132450.3311
2006-08-03 12:00:00,38.82,39.0,38.81,38.92,119096.73216805993,38.82,39.0,38.81,38.92,119096.7322
2006-08-03 12:30:00,38.93,39.09,38.9,39.08,89892.51981326674,38.93,39.09,38.9,39.08,89892.5198
2006-08-03 13:00:00,39.08,39.57,39.08,39.37,202800.9988057757,39.08,39.57,39.08,39.37,202800.9988
2006-08-03 13:30:00,39.37,39.47,39.27,39.31,91412.4416458582,39.37,39.47,39.27,39.31,91412.4416
2006-08-03 14:00:00,39.31,39.4,39.23,39.38,151449.35403322114,39.31,39.4,39.23,39.38,151449.354
2006-08-03 14:30:00,39.38,39.7,39.37,39.69,296493.3232005211,39.38,39.7,39.37,39.69,296493.3232
2006-08-03 15:00:00,39.7,39.72,39.4,39.54,275974.3784605363,39.7,39.72,39.4,39.54,275974.3785
2006-08-03 15:30:00,39.55,39.56,39.09,39.25,469764.41211594833,39.55,39.56,39.09,39.25,469764.4121
2006-08-04 09:30:00,39.55,39.74,39.23,39.37,392139.8328085984,39.55,39.74,39.23,39.37,392139.8328
2006-08-04 10:00:00,39.38,39.55,39.16,39.55,327651.7207686462,39.38,39.55,39.16,39.55,327651.7208
2006-08-04 10:30:00,39.54,39.81,39.54,39.58,243947.4541309304,39.54,39.81,39.54,39.58,243947.4541
2006-08-04 11:00:00,39.59,39.64,39.35,39.6,101617.63109325808,39.59,39.64,39.35,39.6,101617.6311
2006-08-04 11:30:00,39.6,39.67,39.38,39.4,130387.58006731085,39.6,39.67,39.38,39.4,130387.5801
2006-08-04 12:00:00,39.4,39.45,38.82,39.04,229508.19672131148,39.4,39.45,38.82,39.04,229508.1967
2006-08-04 12:30:00,39.03,39.05,38.8,38.94,106503.09412658778,39.03,39.05,38.8,38.94,106503.0941
2006-08-04 13:00:00,38.95,39.05,38.7,38.83,145803.9300835957,38.95,39.05,38.7,38.83,145803.9301
2006-08-04 13:30:00,38.86,38.96,38.71,38.79,128216.26316360872,38.86,38.96,38.71,38.79,128216.2632
2006-08-04 14:00:00,38.78,39.01,38.75,38.94,142221.25719248725,38.78,39.01,38.75,38.94,142221.2572
2006-08-04 14:30:00,38.94,38.97,38.84,38.89,144609.70578655956,38.94,38.97,38.84,38.89,144609.7058
2006-08-04 15:00:00,38.9,39.15,38.86,39.08,162848.76777765717,38.9,39.15,38.86,39.08,162848.7678
2006-08-04 15:30:00,39.09,39.17,38.85,39.04,386277.2771686028,39.09,39.17,38.85,39.04,386277.2772
2006-08-07 09:30:00,38.99,39.5,38.59,38.81,450982.5208989252,38.99,39.5,38.59,38.81,450982.5209
2006-08-07 10:00:00,38.82,38.97,38.63,38.63,187493.214634676,38.82,38.97,38.63,38.63,187493.2146
2006-08-07 10:30:00,38.63,38.69,38.58,38.58,95646.50960807732,38.63,38.69,38.58,38.58,95646.5096
2006-08-07 11:00:00,38.58,38.58,38.23,38.37,282705.4608620128,38.58,38.58,38.23,38.37,282705.4609
2006-08-07 11:30:00,38.37,38.49,38.36,38.43,138747.1501465639,38.37,38.49,38.36,38.43,138747.1501
2006-08-07 12:00:00,38.43,38.51,38.37,38.37,114971.23005102597,38.43,38.51,38.37,38.37,114971.2301
2006-08-07 12:30:00,38.37,38.55,38.34,38.34,106828.79166214308,38.37,38.55,38.34,38.34,106828.7917
2006-08-07 13:00:00,38.34,38.37,38.14,38.26,119748.12723917056,38.34,38.37,38.14,38.26,119748.1272
2006-08-07 13:30:00,38.26,38.36,38.25,38.26,97274.99728585388,38.26,38.36,38.25,38.26,97274.9973
2006-08-07 14:00:00,38.24,38.78,38.2,38.58,532624.036478124,38.24,38.78,38.2,38.58,532624.0365
2006-08-07 14:30:00,38.57,38.62,38.5,38.58,148192.37867766802,38.57,38.62,38.5,38.58,148192.3787
2006-08-07 15:00:00,38.58,38.62,38.39,38.56,186950.3854087504,38.58,38.62,38.39,38.56,186950.3854
2006-08-07 15:30:00,38.56,38.72,38.49,38.66,297904.6791879275,38.56,38.72,38.49,38.66,297904.6792
2006-08-08 09:30:00,38.83,38.96,38.71,38.81,234610.79144501145,38.83,38.96,38.71,38.81,234610.7914
2006-08-08 10:00:00,38.83,38.9,38.74,38.87,124307.89273694497,38.83,38.9,38.74,38.87,124307.8927
2006-08-08 10:30:00,38.86,38.9,38.72,38.72,123656.49766583434,38.86,38.9,38.72,38.72,123656.4977
2006-08-08 11:00:00,38.72,38.83,38.64,38.71,136901.5307784171,38.72,38.83,38.64,38.71,136901.5308
2006-08-08 11:30:00,38.71,38.8,38.46,38.5,91303.87580067312,38.71,38.8,38.46,38.5,91303.8758
2006-08-08 12:00:00,38.49,38.65,38.49,38.6,100857.67017696232,38.49,38.65,38.49,38.6,100857.6702
2006-08-08 12:30:00,38.6,38.64,38.57,38.59,64596.67788513734,38.6,38.64,38.57,38.59,64596.6779
2006-08-08 13:00:00,38.59,38.65,38.51,38.56,76430.35501031375,38.59,38.65,38.51,38.56,76430.355
2006-08-08 13:30:00,38.56,38.63,38.37,38.4,215503.20269243297,38.56,38.63,38.37,38.4,215503.2027
2006-08-08 14:00:00,38.4,38.66,37.78,38.09,487460.6448811204,38.4,38.66,37.78,38.09,487460.6449
2006-08-08 14:30:00,38.1,38.73,38.0,38.42,451199.6525892954,38.1,38.73,38.0,38.42,451199.6526
2006-08-08 15:00:00,38.43,38.55,38.31,38.35,310715.44891976984,38.43,38.55,38.31,38.35,310715.4489
2006-08-08 15:30:00,38.35,38.58,38.27,38.45,349582.02149603737,38.35,38.58,38.27,38.45,349582.0215
2006-08-09 09:30:00,38.78,39.24,38.78,38.97,281294.1048746065,38.78,39.24,38.78,38.97,281294.1049
2006-08-09 10:00:00,38.97,39.17,38.82,38.85,294322.006296819,38.97,39.17,38.82,38.85,294322.0063
2006-08-09 10:30:00,38.85,39.0,38.82,38.85,226034.08967538807,38.85,39.0,38.82,38.85,226034.0897
2006-08-09 11:00:00,38.85,39.24,38.84,39.14,247855.8245575942,38.85,39.24,38.84,39.14,247855.8246
2006-08-09 11:30:00,39.14,39.28,38.98,39.0,254152.64357833023,39.14,39.28,38.98,39.0,254152.6436
2006-08-09 12:00:00,39.0,39.17,38.98,39.07,208446.4227554012,39.0,39.17,38.98,39.07,208446.4228
2006-08-09 12:30:00,39.09,39.09,38.98,39.0,222668.54847464987,39.09,39.09,38.98,39.0,222668.5485
2006-08-09 13:00:00,39.01,39.05,38.94,39.03,284116.8168494192,39.01,39.05,38.94,39.03,284116.8168
2006-08-09 13:30:00,39.03,39.07,38.94,38.95,189121.7023124525,39.03,39.07,38.94,38.95,189121.7023
2006-08-09 14:00:00,38.95,39.09,38.89,39.05,205189.447399848,38.95,39.09,38.89,39.05,205189.4474
2006-08-09 14:30:00,39.05,39.1,38.79,38.81,307784.17109977204,39.05,39.1,38.79,38.81,307784.1711
2006-08-09 15:00:00,38.81,38.88,38.7,38.7,391488.4377374878,38.81,38.88,38.7,38.7,391488.4377
2006-08-09 15:30:00,38.7,38.78,38.47,38.55,345456.5193790034,38.7,38.78,38.47,38.55,345456.5194
2006-08-10 09:30:00,38.43,38.64,38.03,38.43,266203.4523938769,38.43,38.64,38.03,38.43,266203.4524
2006-08-10 10:00:00,38.43,38.44,37.93,38.41,281511.2365649767,38.43,38.44,37.93,38.41,281511.2366
2006-08-10 10:30:00,38.4,38.52,37.91,37.94,199435.45760503743,38.4,38.52,37.91,37.94,199435.4576
2006-08-10 11:00:00,37.94,38.24,37.91,38.16,187927.4780154164,37.94,38.24,37.91,38.16,187927.478
2006-08-10 11:30:00,38.16,38.16,37.96,38.12,122679.4050591684,38.16,38.16,37.96,38.12,122679.4051
2006-08-10 12:00:00,38.12,38.25,38.08,38.25,102160.4603191836,38.12,38.25,38.08,38.25,102160.4603
2006-08-10 12:30:00,38.25,38.39,38.12,38.23,86852.67614808382,38.25,38.39,38.12,38.23,86852.6761
2006-08-10 13:00:00,38.23,38.34,38.14,38.17,107480.18673325372,38.23,38.34,38.14,38.17,107480.1867
2006-08-10 13:30:00,38.17,38.41,38.16,38.25,132667.46281619804,38.17,38.41,38.16,38.25,132667.4628
2006-08-10 14:00:00,38.26,38.46,38.25,38.39,145043.96916729998,38.26,38.46,38.25,38.39,145043.9692
2006-08-10 14:30:00,38.39,38.51,38.32,38.35,174899.5765932038,38.39,38.51,38.32,38.35,174899.5766
2006-08-10 15:00:00,38.35,38.41,38.23,38.3,264900.66225165565,38.35,38.41,38.23,38.3,264900.6623
2006-08-10 15:30:00,38.3,38.41,38.2,38.27,434371.94658560416,38.3,38.41,38.2,38.27,434371.9466
2006-08-11 09:30:00,38.14,38.28,38.0,38.14,189555.9656931929,38.14,38.28,38.0,38.14,189555.9657
2006-08-11 10:00:00,38.15,38.44,38.04,38.44,178482.24948431223,38.15,38.44,38.04,38.44,178482.2495
2006-08-11 10:30:00,38.44,38.65,38.35,38.35,195744.2188687439,38.44,38.65,38.35,38.35,195744.2189
2006-08-11 11:00:00,38.36,38.41,38.18,38.27,113668.43990880468,38.36,38.41,38.18,38.27,113668.4399
2006-08-11 11:30:00,38.27,38.36,38.22,38.35,97600.69482140918,38.27,38.36,38.22,38.35,97600.6948
2006-08-11 12:00:00,38.35,38.39,38.21,38.39,93800.89023993052,38.35,38.39,38.21,38.39,93800.8902
2006-08-11 12:30:00,38.38,38.45,38.24,38.32,95972.20714363262,38.38,38.45,38.24,38.32,95972.2071
2006-08-11 13:00:00,38.32,38.42,38.13,38.18,143198.3497991532,38.32,38.42,38.13,38.18,143198.3498
2006-08-11 13:30:00,38.16,38.33,38.1,38.11,123765.06351101944,38.16,38.33,38.1,38.11,123765.0635
2006-08-11 14:00:00,38.11,38.32,38.11,38.21,274454.45662794483,38.11,38.32,38.11,38.21,274454.4566
2006-08-11 14:30:00,38.21,38.32,38.1,38.14,113234.17652806429,38.21,38.32,38.1,38.14,113234.1765
2006-08-11 15:00:00,38.14,38.19,38.02,38.12,208880.6861361416,38.14,38.19,38.02,38.12,208880.6861
2006-08-11 15:30:00,38.12,38.18,37.99,38.18,371946.58560416894,38.12,38.18,37.99,38.18,371946.5856
2006-08-14 09:30:00,38.43,38.69,38.09,38.57,167191.40158506134,38.43,38.69,38.09,38.57,167191.4016
2006-08-14 10:00:00,38.57,38.65,38.27,38.44,174899.5765932038,38.57,38.65,38.27,38.44,174899.5766
2006-08-14 10:30:00,38.42,38.66,38.42,38.61,158831.83150580828,38.42,38.66,38.42,38.61,158831.8315
2006-08-14 11:00:00,38.6,39.05,38.58,38.92,283465.4217783086,38.6,39.05,38.58,38.92,283465.4218
2006-08-14 11:30:00,38.92,38.93,38.78,38.84,126696.34133101726,38.92,38.93,38.78,38.84,126696.3413
2006-08-14 12:00:00,38.82,38.93,38.78,38.78,137552.92584952773,38.82,38.93,38.78,38.78,137552.9258
2006-08-14 12:30:00,38.78,38.8,38.6,38.65,119530.99554880036,38.78,38.8,38.6,38.65,119530.9955
2006-08-14 13:00:00,38.64,38.68,38.54,38.61,133318.85788730867,38.64,38.68,38.54,38.61,133318.8579
2006-08-14 13:30:00,38.6,38.71,38.58,38.61,136684.3990880469,38.6,38.71,38.58,38.61,136684.3991
2006-08-14 14:00:00,38.6,38.72,38.53,38.7,239713.38616871127,38.6,38.72,38.53,38.7,239713.3862
2006-08-14 14:30:00,38.7,38.84,38.64,38.75,449679.730756704,38.7,38.84,38.64,38.75,449679.7308
2006-08-14 15:00:00,38.75,38.85,38.68,38.77,455433.7205515145,38.75,38.85,38.68,38.77,455433.7206
2006-08-14 15:30:00,38.76,38.76,38.47,38.47,377483.44370860927,38.76,38.76,38.47,38.47,377483.4437
2006-08-15 09:30:00,38.84,38.93,38.41,38.65,266094.8865486918,38.84,38.93,38.41,38.65,266094.8865
2006-08-15 10:00:00,38.66,38.92,38.62,38.9,220931.49495168825,38.66,38.92,38.62,38.9,220931.495
2006-08-15 10:30:00,38.91,39.33,38.9,39.17,275214.4175442406,38.91,39.33,38.9,39.17,275214.4175
2006-08-15 11:00:00,39.17,39.28,39.01,39.09,146346.75930952124,39.17,39.28,39.01,39.09,146346.7593
2006-08-15 11:30:00,39.08,39.14,38.84,38.85,154054.93431766366,39.08,39.14,38.84,38.85,154054.9343
2006-08-15 12:00:00,38.85,39.05,38.82,38.95,215503.20269243297,38.85,39.05,38.82,38.95,215503.2027
2006-08-15 12:30:00,38.95,39.01,38.94,38.97,127999.13147323852,38.95,39.01,38.94,38.97,127999.1315
2006-08-15 13:00:00,38.96,38.99,38.8,38.87,213114.75409836063,38.96,38.99,38.8,38.87,213114.7541
2006-08-15 13:30:00,38.87,39.0,38.86,38.94,156877.6462924764,38.87,39.0,38.86,38.94,156877.6463
2006-08-15 14:00:00,38.95,39.06,38.91,38.93,230268.1576376072,38.95,39.06,38.91,38.93,230268.1576
2006-08-15 14:30:00,38.93,39.07,38.92,39.03,165345.78221691455,38.93,39.07,38.92,39.03,165345.7822
2006-08-15 15:00:00,39.04,39.04,38.89,38.97,259798.0675279557,39.04,39.04,38.89,38.97,259798.0675
2006-08-15 15:30:00,38.98,39.03,38.84,38.95,266529.1499294322,38.98,39.03,38.84,38.95,266529.1499
2006-08-16 09:30:00,39.07,39.2,38.71,38.86,185213.3318857888,39.07,39.2,38.71,38.86,185213.3319
2006-08-16 10:00:00,38.86,39.23,38.83,39.12,284768.21192052984,38.86,39.23,38.83,39.12,284768.2119
2006-08-16 10:30:00,39.09,39.31,39.08,39.2,155791.98784062534,39.09,39.31,39.08,39.2,155791.9878
2006-08-16 11:00:00,39.19,39.33,39.06,39.11,172076.86461839106,39.19,39.33,39.06,39.11,172076.8646
2006-08-16 11:30:00,39.13,39.28,39.12,39.21,136250.13570730647,39.13,39.28,39.12,39.21,136250.1357
2006-08-16 12:00:00,39.2,39.24,39.04,39.05,127673.4339376832,39.2,39.24,39.04,39.05,127673.4339
2006-08-16 12:30:00,39.04,39.14,39.04,39.08,122136.57583324288,39.04,39.14,39.04,39.08,122136.5758
2006-08-16 13:00:00,39.07,39.17,39.06,39.16,99772.01172511128,39.07,39.17,39.06,39.16,99772.0117
2006-08-16 13:30:00,39.17,39.23,39.08,39.18,134730.21387471503,39.17,39.23,39.08,39.18,134730.2139
2006-08-16 14:00:00,39.17,39.28,39.17,39.2,142329.82303767235,39.17,39.28,39.17,39.2,142329.823
2006-08-16 14:30:00,39.2,39.45,39.2,39.41,157746.17305395723,39.2,39.45,39.2,39.41,157746.1731
2006-08-16 15:00:00,39.41,39.61,39.41,39.45,231679.5136250136,39.41,39.61,39.41,39.45,231679.5136
2006-08-16 15:30:00,39.46,39.68,39.44,39.68,625664.9658017588,39.46,39.68,39.44,39.68,625664.9658
2006-08-17 09:30:00,39.63,39.68,39.46,39.51,249158.61469981543,39.63,39.68,39.46,39.51,249158.6147
2006-08-17 10:00:00,39.47,39.59,39.4,39.47,119313.86385843014,39.47,39.59,39.4,39.47,119313.8639
2006-08-17 10:30:00,39.48,39.69,39.44,39.67,152752.1441754424,39.48,39.69,39.44,39.67,152752.1442
2006-08-17 11:00:00,39.68,39.7,39.61,39.67,153946.36847247856,39.68,39.7,39.61,39.67,153946.3685
2006-08-17 11:30:00,39.68,39.97,39.67,39.8,159374.6607317338,39.68,39.97,39.67,39.8,159374.6607
2006-08-17 12:00:00,39.8,39.8,39.65,39.79,127239.1705569428,39.8,39.8,39.65,39.79,127239.1706
2006-08-17 12:30:00,39.79,39.84,39.74,39.8,78818.80360438606,39.79,39.84,39.74,39.8,78818.8036
2006-08-17 13:00:00,39.8,39.93,39.8,39.92,76864.61839105417,39.8,39.93,39.8,39.92,76864.6184
2006-08-17 13:30:00,39.91,39.93,39.63,39.73,154814.8952339594,39.91,39.93,39.63,39.73,154814.8952
2006-08-17 14:00:00,39.72,39.85,39.51,39.59,158723.26566062318,39.72,39.85,39.51,39.59,158723.2657
2006-08-17 14:30:00,39.58,39.61,39.52,39.57,186624.6878731951,39.58,39.61,39.52,39.57,186624.6879
2006-08-17 15:00:00,39.56,39.74,39.52,39.57,257301.0530886983,39.56,39.74,39.52,39.57,257301.0531
2006-08-17 15:30:00,39.57,39.9,39.56,39.9,432743.4589078276,39.57,39.9,39.56,39.9,432743.4589
2006-08-18 09:30:00,39.98,40.35,39.77,39.87,1258386.7115405493,39.98,40.35,39.77,39.87,1258386.7115
2006-08-18 10:00:00,39.87,40.16,39.85,40.03,243621.7565953751,39.87,40.16,39.85,40.03,243621.7566
2006-08-18 10:30:00,40.03,40.17,39.99,40.0,197698.40408207572,40.03,40.17,39.99,40.0,197698.4041
2006-08-18 11:00:00,40.0,40.15,39.85,39.86,182933.4491369016,40.0,40.15,39.85,39.86,182933.4491
2006-08-18 11:30:00,39.85,39.94,39.7,39.9,110194.33286288136,39.85,39.94,39.7,39.9,110194.3329
2006-08-18 12:00:00,39.91,40.12,39.91,40.11,84464.22755401151,39.91,40.12,39.91,40.11,84464.2276
2006-08-18 12:30:00,40.12,40.12,39.91,39.97,106720.225816958,40.12,40.12,39.91,39.97,106720.2258
2006-08-18 13:00:00,39.98,40.07,39.92,40.0,112908.47899250896,39.98,40.07,39.92,40.0,112908.479
2006-08-18 13:30:00,40.0,40.07,40.0,40.02,99554.88003474109,40.0,40.07,40.0,40.02,99554.88
2006-08-18 14:00:00,40.01,40.07,39.9,39.91,169905.54771468896,40.01,40.07,39.9,39.91,169905.5477
2006-08-18 14:30:00,39.91,39.91,39.8,39.87,193138.6385843014,39.91,39.91,39.8,39.87,193138.6386
2006-08-18 15:00:00,39.87,40.05,39.87,40.05,165997.17728802518,39.87,40.05,39.87,40.05,165997.1773
2006-08-18 15:30:00,40.05,40.05,39.39,39.52,747584.4099446314,40.05,40.05,39.39,39.52,747584.4099
2006-08-21 09:30:00,39.34,39.87,39.15,39.86,191727.28259689503,39.34,39.87,39.15,39.86,191727.2826
2006-08-21 10:00:00,39.85,40.03,39.75,39.96,176419.49842579526,39.85,40.03,39.75,39.96,176419.4984
2006-08-21 10:30:00,39.96,40.06,39.83,39.86,124742.1561176854,39.96,40.06,39.83,39.86,124742.1561
2006-08-21 11:00:00,39.87,40.06,39.58,39.81,212246.22733687985,39.87,40.06,39.58,39.81,212246.2273
2006-08-21 11:30:00,39.82,39.84,39.61,39.62,111931.386385843,39.82,39.84,39.61,39.62,111931.3864
2006-08-21 12:00:00,39.62,39.83,39.61,39.79,89349.69058734123,39.62,39.83,39.61,39.79,89349.6906
2006-08-21 12:30:00,39.8,39.87,39.73,39.79,90326.78319400716,39.8,39.87,39.73,39.79,90326.7832
2006-08-21 13:00:00,39.77,39.87,39.75,39.79,86092.71523178808,39.77,39.87,39.75,39.79,86092.7152
2006-08-21 13:30:00,39.79,39.83,39.75,39.81,75670.39409401802,39.79,39.83,39.75,39.81,75670.3941
2006-08-21 14:00:00,39.81,39.82,39.7,39.71,101617.63109325808,39.81,39.82,39.7,39.71,101617.6311
2006-08-21 14:30:00,39.7,39.74,39.63,39.69,114211.26913473022,39.7,39.74,39.63,39.69,114211.2691
2006-08-21 15:00:00,39.68,39.85,39.63,39.76,295733.3622842254,39.68,39.85,39.63,39.76,295733.3623
2006-08-21 15:30:00,39.75,39.9,39.56,39.57,464444.6857018782,39.75,39.9,39.56,39.57,464444.6857
2006-08-22 09:30:00,39.62,39.71,39.4,39.62,184344.8051243079,39.62,39.71,39.4,39.62,184344.8051
2006-08-22 10:00:00,39.63,39.75,39.49,39.67,166540.0065139507,39.63,39.75,39.49,39.67,166540.0065
2006-08-22 10:30:00,39.67,39.75,39.58,39.66,176419.49842579526,39.67,39.75,39.58,39.66,176419.4984
2006-08-22 11:00:00,39.66,39.88,39.63,39.87,141895.55965693193,39.66,39.88,39.63,39.87,141895.5597
2006-08-22 11:30:00,39.87,39.93,39.65,39.76,96840.73390511343,39.87,39.93,39.65,39.76,96840.7339
2006-08-22 12:00:00,39.76,39.78,39.67,39.74,94235.15362067094,39.76,39.78,39.67,39.74,94235.1536
2006-08-22 12:30:00,39.73,39.73,39.5,39.62,132233.19943545762,39.73,39.73,39.5,39.62,132233.1994
2006-08-22 13:00:00,39.62,39.62,39.22,39.3,134187.3846487895,39.62,39.62,39.22,39.3,134187.3846
2006-08-22 13:30:00,39.3,39.46,39.15,39.4,177505.1568776463,39.3,39.46,39.15,39.4,177505.1569
2006-08-22 14:00:00,39.4,39.41,39.15,39.17,166974.26989469113,39.4,39.41,39.15,39.17,166974.2699
2006-08-22 14:30:00,39.16,39.43,39.13,39.41,161328.8459450657,39.16,39.43,39.13,39.41,161328.8459
2006-08-22 15:00:00,39.4,39.48,39.28,39.38,213766.1491694713,39.4,39.48,39.28,39.38,213766.1492
2006-08-22 15:30:00,39.38,39.52,39.37,39.5,240581.91293019216,39.38,39.52,39.37,39.5,240581.9129
2006-08-23 09:30:00,39.38,39.72,39.31,39.4,159483.2265769189,39.38,39.72,39.31,39.4,159483.2266
2006-08-23 10:00:00,39.4,39.51,39.26,39.46,103137.55292584954,39.4,39.51,39.26,39.46,103137.5529
2006-08-23 10:30:00,39.44,39.54,39.19,39.33,109217.2402562154,39.44,39.54,39.19,39.33,109217.2403
2006-08-23 11:00:00,39.3,39.4,39.17,39.37,185213.3318857888,39.3,39.4,39.17,39.37,185213.3319
2006-08-23 11:30:00,39.37,39.5,39.35,39.35,56237.10780588427,39.37,39.5,39.35,39.35,56237.1078
2006-08-23 12:00:00,39.35,39.4,39.22,39.34,114211.26913473022,39.35,39.4,39.22,39.34,114211.2691
2006-08-23 12:30:00,39.34,39.39,39.31,39.35,87069.80783845403,39.34,39.39,39.31,39.35,87069.8078
2006-08-23 13:00:00,39.37,39.51,39.32,39.44,105417.43567473671,39.37,39.51,39.32,39.44,105417.4357
2006-08-23 13:30:00,39.44,39.49,39.28,39.43,74150.47226142656,39.44,39.49,39.28,39.43,74150.4723
2006-08-23 14:00:00,39.43,39.53,39.34,39.43,91955.27087178374,39.43,39.53,39.34,39.43,91955.2709
2006-08-23 14:30:00,39.43,39.48,39.28,39.32,147432.4177613723,39.43,39.48,39.28,39.32,147432.4178
2006-08-23 15:00:00,39.33,39.62,39.32,39.6,129627.6191510151,39.33,39.62,39.32,39.6,129627.6192
2006-08-23 15:30:00,39.6,39.63,39.4,39.57,181522.0931494952,39.6,39.63,39.4,39.57,181522.0931
2006-08-24 09:30:00,39.65,40.16,39.61,40.13,182064.9223754207,39.65,40.16,39.61,40.13,182064.9224
2006-08-24 10:00:00,40.13,40.13,39.74,40.0,314840.95103680383,40.13,40.13,39.74,40.0,314840.951
2006-08-24 10:30:00,40.01,40.23,39.94,40.09,342308.10986863537,40.01,40.23,39.94,40.09,342308.1099
2006-08-24 11:00:00,40.09,40.1,39.71,39.72,225382.6946042775,40.09,40.1,39.71,39.72,225382.6946
2006-08-24 11:30:00,39.73,39.76,39.7,39.75,86201.28107697319,39.73,39.76,39.7,39.75,86201.2811
2006-08-24 12:00:00,39.75,39.88,39.69,39.84,83161.43741179025,39.75,39.88,39.69,39.84,83161.4374
2006-08-24 12:30:00,39.84,39.95,39.83,39.87,116925.41526435784,39.84,39.95,39.83,39.87,116925.4153
2006-08-24 13:00:00,39.87,39.97,39.76,39.93,76430.35501031375,39.87,39.97,39.76,39.93,76430.355
2006-08-24 13:30:00,39.94,39.98,39.84,39.92,56671.37118662469,39.94,39.98,39.84,39.92,56671.3712
2006-08-24 14:00:00,39.89,40.04,39.89,40.03,149603.7346650744,39.89,40.04,39.89,40.03,149603.7347
2006-08-24 14:30:00,40.02,40.15,40.02,40.1,179133.64455542288,40.02,40.15,40.02,40.1,179133.6446
2006-08-24 15:00:00,40.1,40.33,40.1,40.33,347085.0070567799,40.1,40.33,40.1,40.33,347085.0071
2006-08-24 15:30:00,40.33,40.4,40.23,40.3,514927.803712952,40.33,40.4,40.23,40.3,514927.8037
2006-08-25 09:30:00,40.13,40.49,40.07,40.46,307784.17109977204,40.13,40.49,40.07,40.46,307784.1711
2006-08-25 10:00:00,40.46,40.78,40.46,40.62,353381.826077516,40.46,40.78,40.46,40.62,353381.8261
2006-08-25 10:30:00,40.64,40.64,40.39,40.47,206275.10585169907,40.64,40.64,40.39,40.47,206275.1059
2006-08-25 11:00:00,40.45,40.56,40.4,40.45,86309.8469221583,40.45,40.56,40.4,40.45,86309.8469
2006-08-25 11:30:00,40.45,40.57,40.38,40.54,122679.4050591684,40.45,40.57,40.38,40.54,122679.4051
2006-08-25 12:00:00,40.55,40.7,40.47,40.67,124307.89273694497,40.55,40.7,40.47,40.67,124307.8927
2006-08-25 12:30:00,40.67,40.75,40.5,40.75,114971.23005102597,40.67,40.75,40.5,40.75,114971.2301
2006-08-25 13:00:00,40.76,40.89,40.61,40.85,187818.91217023128,40.76,40.89,40.61,40.85,187818.9122
2006-08-25 13:30:00,40.86,40.92,40.78,40.84,124199.32689175986,40.86,40.92,40.78,40.84,124199.3269
2006-08-25 14:00:00,40.84,40.86,40.73,40.77,151123.65649766583,40.84,40.86,40.73,40.77,151123.6565
2006-08-25 14:30:00,40.77,40.88,40.74,40.86,174248.18152209316,40.77,40.88,40.74,40.86,174248.1815
2006-08-25 15:00:00,40.88,41.0,40.8,40.9,308869.8295516231,40.88,41.0,40.8,40.9,308869.8296
2006-08-25 15:30:00,40.91,40.97,40.72,40.79,386711.5405493432,40.91,40.97,40.72,40.79,386711.5405
2006-08-28 09:30:00,40.69,41.07,40.66,40.79,227445.4456627945,40.69,41.07,40.66,40.79,227445.4457
2006-08-28 10:00:00,40.8,41.38,40.8,41.27,460753.4469655847,40.8,41.38,40.8,41.27,460753.447
2006-08-28 10:30:00,41.27,41.28,41.07,41.1,166214.3089783954,41.27,41.28,41.07,41.1,166214.309
2006-08-28 11:00:00,41.1,41.27,40.95,41.08,140267.07197915536,41.1,41.27,40.95,41.08,140267.072
2006-08-28 11:30:00,41.08,41.24,40.92,41.18,155249.15861469982,41.08,41.24,40.92,41.18,155249.1586
2006-08-28 12:00:00,41.19,41.26,41.06,41.12,97057.86559548366,41.19,41.26,41.06,41.12,97057.8656
2006-08-28 12:30:00,41.09,41.18,41.09,41.12,70784.93106068831,41.09,41.18,41.09,41.12,70784.9311
2006-08-28 13:00:00,41.1,41.18,41.02,41.1,90218.21734882206,41.1,41.18,41.02,41.1,90218.2173
2006-08-28 13:30:00,41.07,41.21,41.05,41.18,62859.62436217566,41.07,41.21,41.05,41.18,62859.6244
2006-08-28 14:00:00,41.19,41.27,41.08,41.09,93800.89023993052,41.19,41.27,41.08,41.09,93800.8902
2006-08-28 14:30:00,41.09,41.18,41.03,41.17,147323.85191618718,41.09,41.18,41.03,41.17,147323.8519
2006-08-28 15:00:00,41.18,41.25,41.08,41.25,123005.1025947237,41.18,41.25,41.08,41.25,123005.1026
2006-08-28 15:30:00,41.26,41.27,41.08,41.22,309846.922158289,41.26,41.27,41.08,41.22,309846.9222
2006-08-29 09:30:00,41.29,41.29,40.8,41.2,252415.59005536852,41.29,41.29,40.8,41.2,252415.5901
2006-08-29 10:00:00,41.2,41.2,40.58,40.59,241559.0055368581,41.2,41.2,40.58,40.59,241559.0055
2006-08-29 10:30:00,40.59,40.96,40.57,40.96,278579.9587449788,40.59,40.96,40.57,40.96,278579.9587
2006-08-29 11:00:00,40.97,41.03,40.81,40.87,125502.1170339811,40.97,41.03,40.81,40.87,125502.117
2006-08-29 11:30:00,40.86,40.86,40.57,40.69,161871.67517099122,40.86,40.86,40.57,40.69,161871.6752
2006-08-29 12:00:00,40.69,40.78,40.68,40.71,66008.0338725437,40.69,40.78,40.68,40.71,66008.0339
2006-08-29 12:30:00,40.71,40.79,40.67,40.68,50917.38139181414,40.71,40.79,40.67,40.68,50917.3814
2006-08-29 13:00:00,40.68,40.8,40.67,40.68,95863.64129844752,40.68,40.8,40.67,40.68,95863.6413
2006-08-29 13:30:00,40.68,40.7,40.58,40.61,83595.70079253067,40.68,40.7,40.58,40.61,83595.7008
2006-08-29 14:00:00,40.6,40.89,40.41,40.69,249592.87808055588,40.6,40.89,40.41,40.69,249592.8781
2006-08-29 14:30:00,40.69,40.88,40.69,40.76,128650.52654434917,40.69,40.88,40.69,40.76,128650.5265
2006-08-29 15:00:00,40.76,40.96,40.69,40.85,254369.77526870047,40.76,40.96,40.69,40.85,254369.7753
2006-08-29 15:30:00,40.86,41.0,40.81,40.82,382260.3408967539,40.86,41.0,40.81,40.82,382260.3409
2006-08-30 09:30:00,40.96,40.99,40.49,40.84,224948.43122353707,40.96,40.99,40.49,40.84,224948.4312
2006-08-30 10:00:00,40.84,41.04,40.71,40.92,232222.3428509391,40.84,41.04,40.71,40.92,232222.3429
2006-08-30 10:30:00,40.92,41.12,40.61,40.72,234393.6597546412,40.92,41.12,40.61,40.72,234393.6598
2006-08-30 11:00:00,40.72,40.84,40.66,40.77,97274.99728585388,40.72,40.84,40.66,40.77,97274.9973
2006-08-30 11:30:00,40.76,40.78,40.66,40.75,99663.44587992618,40.76,40.78,40.66,40.75,99663.4459
2006-08-30 12:00:00,40.76,40.87,40.73,40.81,143849.74487026382,40.76,40.87,40.73,40.81,143849.7449
2006-08-30 12:30:00,40.81,41.04,40.8,41.04,94235.15362067094,40.81,41.04,40.8,41.04,94235.1536
2006-08-30 13:00:00,41.04,41.11,40.92,41.08,170665.5086309847,41.04,41.11,40.92,41.08,170665.5086
2006-08-30 13:30:00,41.09,41.24,41.09,41.18,185864.72695689937,41.09,41.24,41.09,41.18,185864.727
2006-08-30 14:00:00,41.18,41.2,41.12,41.16,82401.47649549453,41.18,41.2,41.12,41.16,82401.4765
2006-08-30 14:30:00,41.16,41.16,40.93,41.05,187818.91217023128,41.16,41.16,40.93,41.05,187818.9122
2006-08-30 15:00:00,41.05,41.27,41.0,41.21,336445.5542286397,41.05,41.27,41.0,41.21,336445.5542
2006-08-30 15:30:00,41.21,41.27,41.13,41.13,281836.934100532,41.21,41.27,41.13,41.13,281836.9341
2006-08-31 09:30:00,41.35,41.46,41.06,41.24,349364.8898056672,41.35,41.46,41.06,41.24,349364.8898
2006-08-31 10:00:00,41.24,41.45,41.1,41.1,207360.76430355007,41.24,41.45,41.1,41.1,207360.7643
2006-08-31 10:30:00,41.1,41.18,41.07,41.09,126370.64379546196,41.1,41.18,41.07,41.09,126370.6438
2006-08-31 11:00:00,41.1,41.13,40.76,40.85,127347.73640212788,41.1,41.13,40.76,40.85,127347.7364
2006-08-31 11:30:00,40.82,40.83,40.66,40.68,92715.23178807949,40.82,40.83,40.66,40.68,92715.2318
2006-08-31 12:00:00,40.68,40.84,40.61,40.81,118879.60047768972,40.68,40.84,40.61,40.81,118879.6005
2006-08-31 12:30:00,40.8,41.02,40.75,40.99,99880.5775702964,40.8,41.02,40.75,40.99,99880.5776
2006-08-31 13:00:00,40.98,40.99,40.79,40.8,111714.2546954728,40.98,40.99,40.79,40.8,111714.2547
2006-08-31 13:30:00,40.81,40.91,40.71,40.86,87504.07121919445,40.81,40.91,40.71,40.86,87504.0712
2006-08-31 14:00:00,40.84,40.85,40.78,40.81,82835.73987623493,40.84,40.85,40.78,40.81,82835.7399
2006-08-31 14:30:00,40.8,40.92,40.79,40.86,109868.63532732605,40.8,40.92,40.79,40.86,109868.6353
2006-08-31 15:00:00,40.86,40.93,40.8,40.8,132016.0677450874,40.86,40.93,40.8,40.8,132016.0677
2006-08-31 15:30:00,40.8,40.93,40.66,40.68,361198.5669308436,40.8,40.93,40.66,40.68,361198.5669
2006-09-01 09:30:00,40.9,41.34,40.7,41.18,355878.84051677346,40.9,41.34,40.7,41.18,355878.8405
2006-09-01 10:00:00,41.2,41.2,40.9,41.05,269243.29605905985,41.2,41.2,40.9,41.05,269243.2961
2006-09-01 10:30:00,41.05,41.41,41.04,41.26,187927.4780154164,41.05,41.41,41.04,41.26,187927.478
2006-09-01 11:00:00,41.26,41.37,41.15,41.28,203343.82803170124,41.26,41.37,41.15,41.28,203343.828
2006-09-01 11:30:00,41.27,41.33,41.15,41.29,115405.49343176636,41.27,41.33,41.15,41.29,115405.4934
2006-09-01 12:00:00,41.28,41.28,41.04,41.16,118662.4687873195,41.28,41.28,41.04,41.16,118662.4688
2006-09-01 12:30:00,41.15,41.21,40.92,40.94,101943.32862881338,41.15,41.21,40.92,40.94,101943.3286
2006-09-01 13:00:00,40.94,40.95,40.92,40.93,86201.28107697319,40.94,40.95,40.92,40.93,86201.2811
2006-09-01 13:30:00,40.93,40.94,40.79,40.84,108131.58180436437,40.93,40.94,40.79,40.84,108131.5818
2006-09-01 14:00:00,40.84,40.89,40.79,40.88,115079.79589621106,40.84,40.89,40.79,40.88,115079.7959
2006-09-01 14:30:00,40.88,40.89,40.7,40.73,176202.36673542505,40.88,40.89,40.7,40.73,176202.3667
2006-09-01 15:00:00,40.74,40.84,40.74,40.81,121159.48322657692,40.74,40.84,40.74,40.81,121159.4832
2006-09-01 15:30:00,40.82,40.93,40.74,40.75,287590.9238953425,40.82,40.93,40.74,40.75,287590.9239
2006-09-05 09:30:00,40.61,40.7,40.23,40.53,276517.20768646186,40.61,40.7,40.23,40.53,276517.2077
2006-09-05 10:00:00,40.53,40.58,40.41,40.49,181956.3565302356,40.53,40.58,40.41,40.49,181956.3565
2006-09-05 10:30:00,40.49,40.8,40.45,40.68,166431.4406687656,40.49,40.8,40.45,40.68,166431.4407
2006-09-05 11:00:00,40.68,41.07,40.66,41.06,187276.08294430573,40.68,41.07,40.66,41.06,187276.0829
2006-09-05 11:30:00,41.06,41.42,40.99,41.38,178482.24948431223,41.06,41.42,40.99,41.38,178482.2495
2006-09-05 12:00:00,41.38,41.44,41.12,41.19,161003.14840951038,41.38,41.44,41.12,41.19,161003.1484
2006-09-05 12:30:00,41.19,41.19,40.94,41.0,137878.62338508305,41.19,41.19,40.94,41.0,137878.6234
2006-09-05 13:00:00,40.99,41.15,40.9,41.05,56997.06872218,40.99,41.15,40.9,41.05,56997.0687
2006-09-05 13:30:00,41.05,41.11,40.82,41.11,80230.15959179243,41.05,41.11,40.82,41.11,80230.1596
2006-09-05 14:00:00,41.11,41.26,40.94,41.2,98686.35327326025,41.11,41.26,40.94,41.2,98686.3533
2006-09-05 14:30:00,41.2,41.22,41.03,41.21,99446.31418955595,41.2,41.22,41.03,41.21,99446.3142
2006-09-05 15:00:00,41.2,41.2,41.07,41.16,118553.9029421344,41.2,41.2,41.07,41.16,118553.9029
2006-09-05 15:30:00,41.15,41.17,40.99,41.07,297687.5474975573,41.15,41.17,40.99,41.07,297687.5475
2006-09-06 09:30:00,40.59,40.79,40.15,40.41,525567.2565410922,40.59,40.79,40.15,40.41,525567.2565
2006-09-06 10:00:00,40.41,40.57,39.9,39.98,373466.5074367604,40.41,40.57,39.9,39.98,373466.5074
2006-09-06 10:30:00,39.98,40.39,39.94,40.09,258929.54076647488,39.98,40.39,39.94,40.09,258929.5408
2006-09-06 11:00:00,40.08,40.26,40.08,40.22,154597.7635435892,40.08,40.26,40.08,40.22,154597.7635
2006-09-06 11:30:00,40.22,40.23,40.03,40.23,179133.64455542288,40.22,40.23,40.03,40.23,179133.6446
2006-09-06 12:00:00,40.23,40.34,40.21,40.28,137987.18923026815,40.23,40.34,40.21,40.28,137987.1892
2006-09-06 12:30:00,40.28,40.45,40.25,40.39,113125.61068287917,40.28,40.45,40.25,40.39,113125.6107
2006-09-06 13:00:00,40.4,40.46,40.35,40.44,74801.8673325372,40.4,40.46,40.35,40.44,74801.8673
2006-09-06 13:30:00,40.44,40.46,40.27,40.33,87504.07121919445,40.44,40.46,40.27,40.33,87504.0712
2006-09-06 14:00:00,40.33,40.34,40.04,40.2,171751.16708283575,40.33,40.34,40.04,40.2,171751.1671
2006-09-06 14:30:00,40.2,40.24,39.89,39.92,225816.9579850179,40.2,40.24,39.89,39.92,225816.958
2006-09-06 15:00:00,39.91,39.98,39.75,39.76,302898.7080664423,39.91,39.98,39.75,39.76,302898.7081
2006-09-06 15:30:00,39.75,39.98,39.75,39.87,441320.1606774509,39.75,39.98,39.75,39.87,441320.1607
2006-09-07 09:30:00,39.98,40.25,39.86,40.25,190098.7949191185,39.98,40.25,39.86,40.25,190098.7949
2006-09-07 10:00:00,40.25,40.35,39.93,40.03,236890.6741938986,40.25,40.35,39.93,40.03,236890.6742
2006-09-07 10:30:00,40.01,40.22,39.97,40.13,184779.06850504832,40.01,40.22,39.97,40.13,184779.0685
2006-09-07 11:00:00,40.11,40.32,40.03,40.07,128759.09238953426,40.11,40.32,40.03,40.07,128759.0924
2006-09-07 11:30:00,40.07,40.16,39.94,40.15,136141.5698621214,40.07,40.16,39.94,40.15,136141.5699
2006-09-07 12:00:00,40.14,40.27,40.05,40.13,112365.64976658345,40.14,40.27,40.05,40.13,112365.6498
2006-09-07 12:30:00,40.13,40.19,40.0,40.13,75018.9990229074,40.13,40.19,40.0,40.13,75018.999
2006-09-07 13:00:00,40.13,40.33,40.06,40.24,95212.24622733687,40.13,40.33,40.06,40.24,95212.2462
2006-09-07 13:30:00,40.25,40.57,40.23,40.51,169688.41602431875,40.25,40.57,40.23,40.51,169688.416
2006-09-07 14:00:00,40.51,40.57,40.42,40.51,220931.49495168825,40.51,40.57,40.42,40.51,220931.495
2006-09-07 14:30:00,40.51,40.6,40.31,40.4,196721.31147540984,40.51,40.6,40.31,40.4,196721.3115
2006-09-07 15:00:00,40.39,40.4,40.02,40.12,453479.5353381826,40.39,40.4,40.02,40.12,453479.5353
2006-09-07 15:30:00,40.12,40.17,39.95,40.07,504505.4825751819,40.12,40.17,39.95,40.07,504505.4826
2006-09-08 09:30:00,40.09,40.45,39.87,40.09,153294.97340136793,40.09,40.45,39.87,40.09,153294.9734
2006-09-08 10:00:00,40.11,40.41,39.98,40.39,144935.40332211487,40.11,40.41,39.98,40.39,144935.4033
2006-09-08 10:30:00,40.37,40.39,40.15,40.25,54391.48843773749,40.37,40.39,40.15,40.25,54391.4884
2006-09-08 11:00:00,40.29,40.39,40.16,40.22,79253.06698512648,40.29,40.39,40.16,40.22,79253.067
2006-09-08 11:30:00,40.22,40.34,40.1,40.12,55042.88350884812,40.22,40.34,40.1,40.12,55042.8835
2006-09-08 12:00:00,40.14,40.27,40.12,40.19,43752.03560959722,40.14,40.27,40.12,40.19,43752.0356
2006-09-08 12:30:00,40.22,40.37,40.2,40.37,43969.16729996744,40.22,40.37,40.2,40.37,43969.1673
2006-09-08 13:00:00,40.37,40.45,40.28,40.35,73607.64303550104,40.37,40.45,40.28,40.35,73607.643
2006-09-08 13:30:00,40.35,40.51,40.32,40.51,71762.02366735425,40.35,40.51,40.32,40.51,71762.0237
2006-09-08 14:00:00,40.51,40.54,40.37,40.44,98469.22158289002,40.51,40.54,40.37,40.44,98469.2216
2006-09-08 14:30:00,40.45,40.53,40.36,40.5,49506.025404407774,40.45,40.53,40.36,40.5,49506.0254
2006-09-08 15:00:00,40.51,40.69,40.34,40.59,166757.13820432092,40.51,40.69,40.34,40.59,166757.1382
2006-09-08 15:30:00,40.6,40.66,40.39,40.51,206275.10585169907,40.6,40.66,40.39,40.51,206275.1059
2006-09-11 09:30:00,40.37,40.38,39.93,40.13,349582.02149603737,40.37,40.38,39.93,40.13,349582.0215
2006-09-11 10:00:00,40.11,40.36,40.04,40.28,194115.7311909673,40.11,40.36,40.04,40.28,194115.7312
2006-09-11 10:30:00,40.27,40.28,39.97,40.1,161328.8459450657,40.27,40.28,39.97,40.1,161328.8459
2006-09-11 11:00:00,40.1,40.24,40.03,40.2,144718.27163174466,40.1,40.24,40.03,40.2,144718.2716
2006-09-11 11:30:00,40.21,40.26,40.1,40.22,116816.84941917274,40.21,40.26,40.1,40.22,116816.8494
2006-09-11 12:00:00,40.22,40.58,40.19,40.52,129844.7508413853,40.22,40.58,40.19,40.52,129844.7508
2006-09-11 12:30:00,40.53,40.57,40.12,40.22,116708.28357398765,40.53,40.57,40.12,40.22,116708.2836
2006-09-11 13:00:00,40.22,40.44,40.22,40.39,142655.52057322767,40.22,40.44,40.22,40.39,142655.5206
2006-09-11 13:30:00,40.39,40.52,40.31,40.38,74693.30148735209,40.39,40.52,40.31,40.38,74693.3015
2006-09-11 14:00:00,40.37,40.48,40.33,40.35,96080.77298881771,40.37,40.48,40.33,40.35,96080.773
2006-09-11 14:30:00,40.35,40.66,40.33,40.66,160460.31918358486,40.35,40.66,40.33,40.66,160460.3192
2006-09-11 15:00:00,40.67,40.67,40.33,40.57,175442.40581912932,40.67,40.67,40.33,40.57,175442.4058
2006-09-11 15:30:00,40.57,40.71,40.44,40.57,217891.65128650528,40.57,40.71,40.44,40.57,217891.6513
2006-09-12 09:30:00,40.53,40.57,39.95,40.05,328085.98414938664,40.53,40.57,39.95,40.05,328085.9841
2006-09-12 10:00:00,40.05,40.12,39.76,40.05,271848.8763435024,40.05,40.12,39.76,40.05,271848.8763
2006-09-12 10:30:00,40.05,40.08,39.85,39.98,84789.92508956682,40.05,40.08,39.85,39.98,84789.9251
2006-09-12 11:00:00,39.98,39.98,39.79,39.84,112908.47899250896,39.98,39.98,39.79,39.84,112908.479
2006-09-12 11:30:00,39.83,40.0,39.73,39.81,118119.639561394,39.83,40.0,39.73,39.81,118119.6396
2006-09-12 12:00:00,39.81,39.82,39.66,39.72,109542.93779177072,39.81,39.82,39.66,39.72,109542.9378
2006-09-12 12:30:00,39.72,39.85,39.62,39.85,251221.3657583324,39.72,39.85,39.62,39.85,251221.3658
2006-09-12 13:00:00,39.85,39.91,39.71,39.86,203669.52556725653,39.85,39.91,39.71,39.86,203669.5256
2006-09-12 13:30:00,39.86,40.11,39.85,39.96,166974.26989469113,39.86,40.11,39.85,39.96,166974.2699
2006-09-12 14:00:00,39.96,40.0,39.77,39.98,214960.37346650744,39.96,40.0,39.77,39.98,214960.3735
2006-09-12 14:30:00,39.97,40.4,39.96,40.36,409836.0655737705,39.97,40.4,39.96,40.36,409836.0656
2006-09-12 15:00:00,40.34,40.53,40.33,40.52,355553.1429812181,40.34,40.53,40.33,40.52,355553.143
2006-09-12 15:30:00,40.52,40.59,40.32,40.4,369449.5711649116,40.52,40.59,40.32,40.4,369449.5712
2006-09-13 09:30:00,40.22,40.47,40.11,40.34,169362.71848876344,40.22,40.47,40.11,40.34,169362.7185
2006-09-13 10:00:00,40.34,40.44,40.18,40.39,216480.2952990989,40.34,40.44,40.18,40.39,216480.2953
2006-09-13 10:30:00,40.39,40.4,40.16,40.32,115296.92758658128,40.39,40.4,40.16,40.32,115296.9276
2006-09-13 11:00:00,40.32,40.39,40.22,40.22,111497.1230051026,40.32,40.39,40.22,40.22,111497.123
2006-09-13 11:30:00,40.22,40.24,40.08,40.15,144175.44240581914,40.22,40.24,40.08,40.15,144175.4424
2006-09-13 12:00:00,40.13,40.21,39.98,40.11,118553.9029421344,40.13,40.21,39.98,40.11,118553.9029
2006-09-13 12:30:00,40.14,40.18,39.98,39.99,81750.0814243839,40.14,40.18,39.98,39.99,81750.0814
2006-09-13 13:00:00,39.99,40.02,39.91,39.98,45814.78666811421,39.99,40.02,39.91,39.98,45814.7867
2006-09-13 13:30:00,40.02,40.09,39.98,40.06,128759.09238953426,40.02,40.09,39.98,40.06,128759.0924
2006-09-13 14:00:00,40.05,40.1,39.97,40.05,176310.93258061016,40.05,40.1,39.97,40.05,176310.9326
2006-09-13 14:30:00,40.05,40.06,39.87,39.99,220280.0998805776,40.05,40.06,39.87,39.99,220280.0999
2006-09-13 15:00:00,39.99,40.09,39.95,40.03,257843.88231462383,39.99,40.09,39.95,40.03,257843.8823
2006-09-13 15:30:00,40.05,40.29,40.04,40.18,501682.77060036914,40.05,40.29,40.04,40.18,501682.7706
2006-09-14 09:30:00,40.02,40.1,39.73,39.89,380523.2873737922,40.02,40.1,39.73,39.89,380523.2874
2006-09-14 10:00:00,39.9,40.03,39.84,39.91,182064.9223754207,39.9,40.03,39.84,39.91,182064.9224
2006-09-14 10:30:00,39.91,40.1,39.87,40.03,135273.04310064056,39.91,40.1,39.87,40.03,135273.0431
2006-09-14 11:00:00,40.04,40.23,39.93,40.09,253501.24850721963,40.04,40.23,39.93,40.09,253501.2485
2006-09-14 11:30:00,40.09,40.19,40.03,40.14,86852.67614808382,40.09,40.19,40.03,40.14,86852.6761
2006-09-14 12:00:00,40.14,40.3,40.0,40.29,134187.3846487895,40.14,40.3,40.0,40.29,134187.3846
2006-09-14 12:30:00,40.3,40.46,40.29,40.46,188144.60970578657,40.3,40.46,40.29,40.46,188144.6097
2006-09-14 13:00:00,40.45,40.52,40.36,40.4,125610.6828791662,40.45,40.52,40.36,40.4,125610.6829
2006-09-14 13:30:00,40.38,40.43,40.22,40.32,98034.9582021496,40.38,40.43,40.22,40.32,98034.9582
2006-09-14 14:00:00,40.33,40.42,40.23,40.36,93909.45608511564,40.33,40.42,40.23,40.36,93909.4561
2006-09-14 14:30:00,40.35,40.47,40.29,40.34,233633.69883834547,40.35,40.47,40.29,40.34,233633.6988
2006-09-14 15:00:00,40.33,40.41,40.18,40.2,212463.35902725003,40.33,40.41,40.18,40.2,212463.359
2006-09-14 15:30:00,40.19,40.2,39.92,39.96,451308.2184344805,40.19,40.2,39.92,39.96,451308.2184
2006-09-15 09:30:00,40.12,40.55,40.11,40.19,3636738.68201064,40.12,40.55,40.11,40.19,3636738.682
2006-09-15 10:00:00,40.18,40.21,39.9,40.06,211486.26642058408,40.18,40.21,39.9,40.06,211486.2664
2006-09-15 10:30:00,40.06,40.12,39.86,39.97,187167.51709912065,40.06,40.12,39.86,39.97,187167.5171
2006-09-15 11:00:00,39.96,40.05,39.79,39.81,175225.2741287591,39.96,40.05,39.79,39.81,175225.2741
2006-09-15 11:30:00,39.83,40.08,39.79,40.01,188904.5706220823,39.83,40.08,39.79,40.01,188904.5706
2006-09-15 12:00:00,40.01,40.13,39.97,40.07,122896.5367495386,40.01,40.13,39.97,40.07,122896.5367
2006-09-15 12:30:00,40.07,40.15,40.04,40.08,193572.9019650418,40.07,40.15,40.04,40.08,193572.902
2006-09-15 13:00:00,40.07,40.07,39.93,40.02,135598.74063619587,40.07,40.07,39.93,40.02,135598.7406
2006-09-15 13:30:00,40.03,40.15,39.96,40.04,189338.83400282272,40.03,40.15,39.96,40.04,189338.834
2006-09-15 14:00:00,40.03,40.22,39.99,40.16,137335.79415915752,40.03,40.22,39.99,40.16,137335.7942
2006-09-15 14:30:00,40.18,40.28,40.15,40.25,214417.54424058192,40.18,40.28,40.15,40.25,214417.5442
2006-09-15 15:00:00,40.25,40.39,40.25,40.38,239821.95201389643,40.25,40.39,40.25,40.38,239821.952
2006-09-15 15:30:00,40.37,40.46,40.33,40.44,446531.3212463359,40.37,40.46,40.33,40.44,446531.3212
2006-09-18 09:30:00,40.19,40.68,40.18,40.53,292476.38692867226,40.19,40.68,40.18,40.53,292476.3869
2006-09-18 10:00:00,40.53,40.71,40.38,40.43,216263.1636087287,40.53,40.71,40.38,40.43,216263.1636
2006-09-18 10:30:00,40.42,40.47,40.27,40.35,152100.74910433177,40.42,40.47,40.27,40.35,152100.7491
2006-09-18 11:00:00,40.33,40.42,40.28,40.36,133861.6871132342,40.33,40.42,40.28,40.36,133861.6871
2006-09-18 11:30:00,40.36,40.46,40.22,40.22,139398.54521767452,40.36,40.46,40.22,40.22,139398.5452
2006-09-18 12:00:00,40.22,40.28,40.16,40.25,170122.67940505917,40.22,40.28,40.16,40.25,170122.6794
2006-09-18 12:30:00,40.26,40.36,40.2,40.34,91412.4416458582,40.26,40.36,40.2,40.34,91412.4416
2006-09-18 13:00:00,40.33,40.34,40.22,40.32,94995.11453696668,40.33,40.34,40.22,40.32,94995.1145
2006-09-18 13:30:00,40.32,40.33,40.18,40.23,147866.6811421127,40.32,40.33,40.18,40.23,147866.6811
2006-09-18 14:00:00,40.24,40.42,40.22,40.37,139289.9793724894,40.24,40.42,40.22,40.37,139289.9794
2006-09-18 14:30:00,40.36,40.38,40.15,40.24,142546.95472804256,40.36,40.38,40.15,40.24,142546.9547
2006-09-18 15:00:00,40.22,40.26,40.1,40.22,135055.91141027035,40.22,40.26,40.1,40.22,135055.9114
2006-09-18 15:30:00,40.21,40.29,40.11,40.15,314840.95103680383,40.21,40.29,40.11,40.15,314840.951
2006-09-19 09:30:00,39.99,40.13,39.33,39.35,510693.7357507328,39.99,40.13,39.33,39.35,510693.7358
2006-09-19 10:00:00,39.36,39.47,39.16,39.32,708392.1398328086,39.36,39.47,39.16,39.32,708392.1398
2006-09-19 10:30:00,39.33,39.51,39.32,39.4,283248.2900879384,39.33,39.51,39.32,39.4,283248.2901
2006-09-19 11:00:00,39.38,39.57,39.34,39.42,194875.69210726305,39.38,39.57,39.34,39.42,194875.6921
2006-09-19 11:30:00,39.42,39.52,39.34,39.43,276191.5101509065,39.42,39.52,39.34,39.43,276191.5102
2006-09-19 12:00:00,39.43,39.57,39.42,39.45,125610.6828791662,39.43,39.57,39.42,39.45,125610.6829
2006-09-19 12:30:00,39.47,39.61,39.33,39.53,217240.25621539465,39.47,39.61,39.33,39.53,217240.2562
2006-09-19 13:00:00,39.53,39.61,39.42,39.56,130604.71175768104,39.53,39.61,39.42,39.56,130604.7118
2006-09-19 13:30:00,39.55,39.8,39.55,39.71,142546.95472804256,39.55,39.8,39.55,39.71,142546.9547
2006-09-19 14:00:00,39.71,39.75,39.63,39.75,98794.91911844534,39.71,39.75,39.63,39.75,98794.9191
2006-09-19 14:30:00,39.76,39.87,39.58,39.62,188796.0047768972,39.76,39.87,39.58,39.62,188796.0048
2006-09-19 15:00:00,39.61,39.89,39.6,39.84,165454.34806209966,39.61,39.89,39.6,39.84,165454.3481
2006-09-19 15:30:00,39.84,39.98,39.76,39.77,506242.5360981436,39.84,39.98,39.76,39.77,506242.5361
2006-09-20 09:30:00,39.96,40.08,39.82,39.88,321897.7309738356,39.96,40.08,39.82,39.88,321897.731
2006-09-20 10:00:00,39.88,40.08,39.87,40.05,196069.9164042992,39.88,40.08,39.87,40.05,196069.9164
2006-09-20 10:30:00,40.06,40.21,40.0,40.09,324069.0478775377,40.06,40.21,40.0,40.09,324069.0479
2006-09-20 11:00:00,40.09,40.23,40.02,40.16,261969.38443165785,40.09,40.23,40.02,40.16,261969.3844
2006-09-20 11:30:00,40.17,40.23,40.09,40.17,85658.45185104766,40.17,40.23,40.09,40.17,85658.4519
2006-09-20 12:00:00,40.16,40.23,40.07,40.22,75127.56486809251,40.16,40.23,40.07,40.22,75127.5649
2006-09-20 12:30:00,40.22,40.38,40.2,40.29,248615.78547389,40.22,40.38,40.2,40.29,248615.7855
2006-09-20 13:00:00,40.28,40.33,40.1,40.16,106177.39659103246,40.28,40.33,40.1,40.16,106177.3966
2006-09-20 13:30:00,40.15,40.23,40.1,40.15,142764.08641841277,40.15,40.23,40.1,40.15,142764.0864
2006-09-20 14:00:00,40.14,40.22,39.98,40.03,370969.492997503,40.14,40.22,39.98,40.03,370969.493
2006-09-20 14:30:00,40.06,40.32,39.98,40.26,385408.750407122,40.06,40.32,39.98,40.26,385408.7504
2006-09-20 15:00:00,40.25,40.41,40.18,40.28,333405.7105634568,40.25,40.41,40.18,40.28,333405.7106
2006-09-20 15:30:00,40.27,40.33,40.13,40.26,378677.6680056455,40.27,40.33,40.13,40.26,378677.668
2006-09-21 09:30:00,40.48,40.57,40.25,40.41,256215.39463684725,40.48,40.57,40.25,40.41,256215.3946
2006-09-21 10:00:00,40.41,40.54,40.22,40.52,248072.9562479644,40.41,40.54,40.22,40.52,248072.9562
2006-09-21 10:30:00,40.53,40.68,40.45,40.67,249810.0097709261,40.53,40.68,40.45,40.67,249810.0098
2006-09-21 11:00:00,40.65,40.9,40.64,40.85,225599.8262946477,40.65,40.9,40.64,40.85,225599.8263
2006-09-21 11:30:00,40.84,40.96,40.78,40.8,219737.2706546521,40.84,40.96,40.78,40.8,219737.2707
2006-09-21 12:00:00,40.8,40.91,40.51,40.65,378677.6680056455,40.8,40.91,40.51,40.65,378677.668
2006-09-21 12:30:00,40.65,40.77,40.48,40.57,196395.6139398545,40.65,40.77,40.48,40.57,196395.6139
2006-09-21 13:00:00,40.57,40.68,40.34,40.53,176636.63011616547,40.57,40.68,40.34,40.53,176636.6301
2006-09-21 13:30:00,40.53,40.7,40.5,40.56,134621.64802952993,40.53,40.7,40.5,40.56,134621.648
2006-09-21 14:00:00,40.57,40.63,40.44,40.46,159700.35826728912,40.57,40.63,40.44,40.46,159700.3583
2006-09-21 14:30:00,40.46,40.54,40.37,40.39,226251.2213657584,40.46,40.54,40.37,40.39,226251.2214
2006-09-21 15:00:00,40.39,40.46,40.22,40.33,227988.27488872,40.39,40.46,40.22,40.33,227988.2749
2006-09-21 15:30:00,40.33,40.44,40.18,40.22,364346.9764412116,40.33,40.44,40.18,40.22,364346.9764
2006-09-22 09:30:00,40.3,40.51,40.15,40.32,187927.4780154164,40.3,40.51,40.15,40.32,187927.478
2006-09-22 10:00:00,40.31,40.44,40.26,40.37,263163.608728694,40.31,40.44,40.26,40.37,263163.6087
2006-09-22 10:30:00,40.35,40.82,40.35,40.73,535338.1826077516,40.35,40.82,40.35,40.73,535338.1826
2006-09-22 11:00:00,40.73,40.92,40.65,40.78,251764.19498425795,40.73,40.92,40.65,40.78,251764.195
2006-09-22 11:30:00,40.77,40.87,40.68,40.8,173271.08891542722,40.77,40.87,40.68,40.8,173271.0889
2006-09-22 12:00:00,40.8,40.89,40.68,40.85,238084.89849093475,40.8,40.89,40.68,40.85,238084.8985
2006-09-22 12:30:00,40.84,40.87,40.72,40.81,155249.15861469982,40.84,40.87,40.72,40.81,155249.1586
2006-09-22 13:00:00,40.81,41.04,40.8,40.92,208012.15937466075,40.81,41.04,40.8,40.92,208012.1594
2006-09-22 13:30:00,40.92,41.01,40.91,40.95,184019.10758875252,40.92,41.01,40.91,40.95,184019.1076
2006-09-22 14:00:00,40.94,40.99,40.83,40.83,219303.00727391164,40.94,40.99,40.83,40.83,219303.0073
2006-09-22 14:30:00,40.83,40.86,40.71,40.79,189230.2681576376,40.83,40.86,40.71,40.79,189230.2682
2006-09-22 15:00:00,40.77,40.84,40.57,40.66,320703.5066767995,40.77,40.84,40.57,40.66,320703.5067
2006-09-22 15:30:00,40.66,40.79,40.59,40.72,1085332.7543154925,40.66,40.79,40.59,40.72,1085332.7543
2006-09-25 09:30:00,40.93,41.16,40.62,40.7,231353.81608945827,40.93,41.16,40.62,40.7,231353.8161
2006-09-25 10:00:00,40.7,40.83,40.3,40.5,269568.99359461514,40.7,40.83,40.3,40.5,269568.9936
2006-09-25 10:30:00,40.51,40.55,40.38,40.52,189664.53153837804,40.51,40.55,40.38,40.52,189664.5315
2006-09-25 11:00:00,40.54,40.76,40.51,40.69,178156.55194875694,40.54,40.76,40.51,40.69,178156.5519
2006-09-25 11:30:00,40.7,40.8,40.57,40.66,82184.34480512432,40.7,40.8,40.57,40.66,82184.3448
2006-09-25 12:00:00,40.66,41.03,40.57,41.01,134730.21387471503,40.66,41.03,40.57,41.01,134730.2139
2006-09-25 12:30:00,41.01,41.11,40.93,41.06,163391.5970035827,41.01,41.11,40.93,41.06,163391.597
2006-09-25 13:00:00,41.06,41.21,40.94,41.02,159157.5290413636,41.06,41.21,40.94,41.02,159157.529
2006-09-25 13:30:00,41.02,41.03,40.72,40.72,201498.20866355443,41.02,41.03,40.72,40.72,201498.2087
2006-09-25 14:00:00,40.73,41.08,40.73,40.96,272066.0080338726,40.73,41.08,40.73,40.96,272066.008
2006-09-25 14:30:00,40.96,41.13,40.96,41.09,242753.22983389423,40.96,41.13,40.96,41.09,242753.2298
2006-09-25 15:00:00,41.08,41.21,40.9,41.12,304527.1957442189,41.08,41.21,40.9,41.12,304527.1957
2006-09-25 15:30:00,41.13,41.19,41.04,41.19,355553.1429812181,41.13,41.19,41.04,41.19,355553.143
2006-09-26 09:30:00,41.04,41.19,40.8,40.97,225382.6946042775,41.04,41.19,40.8,40.97,225382.6946
2006-09-26 10:00:00,40.97,41.25,40.89,41.01,225382.6946042775,40.97,41.25,40.89,41.01,225382.6946
2006-09-26 10:30:00,41.02,41.05,40.62,40.69,370100.9662360222,41.02,41.05,40.62,40.69,370100.9662
2006-09-26 11:00:00,40.7,40.8,40.53,40.57,266420.5840842471,40.7,40.8,40.53,40.57,266420.5841
2006-09-26 11:30:00,40.57,40.75,40.5,40.57,211160.5688850288,40.57,40.75,40.5,40.57,211160.5689
2006-09-26 12:00:00,40.57,40.82,40.55,40.79,136575.8332428618,40.57,40.82,40.55,40.79,136575.8332
2006-09-26 12:30:00,40.77,40.77,40.44,40.68,140375.63782434046,40.77,40.77,40.44,40.68,140375.6378
2006-09-26 13:00:00,40.68,40.85,40.57,40.8,122679.4050591684,40.68,40.85,40.57,40.8,122679.4051
2006-09-26 13:30:00,40.8,40.99,40.74,40.91,123330.80013027902,40.8,40.99,40.74,40.91,123330.8001
2006-09-26 14:00:00,40.9,40.95,40.68,40.78,107154.4891976984,40.9,40.95,40.68,40.78,107154.4892
2006-09-26 14:30:00,40.8,41.03,40.8,40.99,149929.4322006297,40.8,41.03,40.8,40.99,149929.4322
2006-09-26 15:00:00,40.98,41.14,40.9,41.14,158723.26566062318,40.98,41.14,40.9,41.14,158723.2657
2006-09-26 15:30:00,41.12,41.23,41.05,41.16,280208.4464227554,41.12,41.23,41.05,41.16,280208.4464
2006-09-27 09:30:00,41.14,41.24,40.85,40.99,215286.0710020628,41.14,41.24,40.85,40.99,215286.071
2006-09-27 10:00:00,41.0,41.21,40.76,40.98,205080.8815546629,41.0,41.21,40.76,40.98,205080.8816
2006-09-27 10:30:00,40.98,41.19,40.89,41.19,211377.70057539892,40.98,41.19,40.89,41.19,211377.7006
2006-09-27 11:00:00,41.17,41.3,41.06,41.14,249267.18054500056,41.17,41.3,41.06,41.14,249267.1805
2006-09-27 11:30:00,41.14,41.27,41.04,41.23,182716.3174465313,41.14,41.27,41.04,41.23,182716.3174
2006-09-27 12:00:00,41.25,41.26,40.99,41.1,171642.60123765064,41.25,41.26,40.99,41.1,171642.6012
2006-09-27 12:30:00,41.1,41.21,41.1,41.17,102269.0261643687,41.1,41.21,41.1,41.17,102269.0262
2006-09-27 13:00:00,41.17,41.25,41.1,41.14,163825.8603843231,41.17,41.25,41.1,41.14,163825.8604
2006-09-27 13:30:00,41.14,41.18,40.95,41.02,195744.2188687439,41.14,41.18,40.95,41.02,195744.2189
2006-09-27 14:00:00,41.02,41.1,40.94,41.04,116816.84941917274,41.02,41.1,40.94,41.04,116816.8494
2006-09-27 14:30:00,41.04,41.14,40.94,41.11,155791.98784062534,41.04,41.14,40.94,41.11,155791.9878
2006-09-27 15:00:00,41.12,41.15,40.94,41.1,139832.80859841494,41.12,41.15,40.94,41.1,139832.8086
2006-09-27 15:30:00,41.09,41.17,41.04,41.08,199109.7600694821,41.09,41.17,41.04,41.08,199109.7601
2006-09-28 09:30:00,41.17,41.44,41.04,41.25,404407.7733145153,41.17,41.44,41.04,41.25,404407.7733
2006-09-28 10:00:00,41.25,41.47,41.21,41.27,677776.5714906091,41.25,41.47,41.21,41.27,677776.5715
2006-09-28 10:30:00,41.3,41.32,41.1,41.19,246987.29779611336,41.3,41.32,41.1,41.19,246987.2978
2006-09-28 11:00:00,41.19,41.27,41.15,41.24,123547.93182064925,41.19,41.27,41.15,41.24,123547.9318
2006-09-28 11:30:00,41.23,41.27,41.08,41.11,93692.32439474542,41.23,41.27,41.08,41.11,93692.3244
2006-09-28 12:00:00,41.11,41.28,41.05,41.19,156009.11953099555,41.11,41.28,41.05,41.19,156009.1195
2006-09-28 12:30:00,41.2,41.2,40.99,41.01,185756.16111171423,41.2,41.2,40.99,41.01,185756.1611
2006-09-28 13:00:00,41.01,41.16,40.91,41.15,122896.5367495386,41.01,41.16,40.91,41.15,122896.5367
2006-09-28 13:30:00,41.15,41.18,41.02,41.13,70567.7993703181,41.15,41.18,41.02,41.13,70567.7994
2006-09-28 14:00:00,41.09,41.19,41.07,41.17,102269.0261643687,41.09,41.19,41.07,41.17,102269.0262
2006-09-28 14:30:00,41.17,41.22,41.12,41.14,140918.467050266,41.17,41.22,41.12,41.14,140918.4671
2006-09-28 15:00:00,41.14,41.23,41.12,41.17,202800.9988057757,41.14,41.23,41.12,41.17,202800.9988
2006-09-28 15:30:00,41.17,41.26,41.1,41.21,207903.5935294756,41.17,41.26,41.1,41.21,207903.5935
2006-09-29 09:30:00,41.01,41.2,40.9,40.94,266637.71577461733,41.01,41.2,40.9,40.94,266637.7158
2006-09-29 10:00:00,40.96,41.12,40.78,40.82,325914.66724568454,40.96,41.12,40.78,40.82,325914.6672
2006-09-29 10:30:00,40.8,40.94,40.69,40.86,179567.90793616328,40.8,40.94,40.69,40.86,179567.9079
2006-09-29 11:00:00,40.88,40.98,40.8,40.9,137444.36000434263,40.88,40.98,40.8,40.9,137444.36
2006-09-29 11:30:00,40.9,41.04,40.9,40.96,73607.64303550104,40.9,41.04,40.9,40.96,73607.643
2006-09-29 12:00:00,40.99,41.0,40.9,40.94,68939.31169254152,40.99,41.0,40.9,40.94,68939.3117
2006-09-29 12:30:00,40.94,40.96,40.82,40.96,106503.09412658778,40.94,40.96,40.82,40.96,106503.0941
2006-09-29 13:00:00,40.96,41.08,40.94,41.0,108782.97687547498,40.96,41.08,40.94,41.0,108782.9769
2006-09-29 13:30:00,41.0,41.14,40.91,41.1,139724.24275322983,41.0,41.14,40.91,41.1,139724.2428
2006-09-29 14:00:00,41.1,41.21,41.08,41.21,225491.2604494626,41.1,41.21,41.08,41.21,225491.2604
2006-09-29 14:30:00,41.2,41.26,41.15,41.18,104874.6064488112,41.2,41.26,41.15,41.18,104874.6064
2006-09-29 15:00:00,41.17,41.2,41.04,41.18,103028.98708066445,41.17,41.2,41.04,41.18,103028.9871
2006-09-29 15:30:00,41.16,41.19,41.05,41.07,300835.9570079253,41.16,41.19,41.05,41.07,300835.957
2006-10-02 09:30:00,41.26,41.27,41.03,41.04,233959.3963739008,41.26,41.27,41.03,41.04,233959.3964
2006-10-02 10:00:00,41.05,41.39,41.04,41.28,261860.8185864727,41.05,41.39,41.04,41.28,261860.8186
2006-10-02 10:30:00,41.28,41.76,41.28,41.57,1002605.5802844424,41.28,41.76,41.28,41.57,1002605.5803
2006-10-02 11:00:00,41.56,42.18,41.44,41.91,485615.02551297366,41.56,42.18,41.44,41.91,485615.0255
2006-10-02 11:30:00,41.91,41.93,41.59,41.61,468570.1878189122,41.91,41.93,41.59,41.61,468570.1878
2006-10-02 12:00:00,41.6,41.67,41.49,41.5,87395.50537400934,41.6,41.67,41.49,41.5,87395.5054
2006-10-02 12:30:00,41.49,41.5,41.27,41.29,82401.47649549453,41.49,41.5,41.27,41.29,82401.4765
2006-10-02 13:00:00,41.29,41.35,41.2,41.21,78384.54022364564,41.29,41.35,41.2,41.21,78384.5402
2006-10-02 13:30:00,41.22,41.23,40.5,40.66,334817.0665508631,41.22,41.23,40.5,40.66,334817.0666
2006-10-02 14:00:00,40.63,40.9,40.49,40.74,161220.2800998806,40.63,40.9,40.49,40.74,161220.2801
2006-10-02 14:30:00,40.74,40.9,40.52,40.55,136575.8332428618,40.74,40.9,40.52,40.55,136575.8332
2006-10-02 15:00:00,40.57,40.87,40.48,40.87,182716.3174465313,40.57,40.87,40.48,40.87,182716.3174
2006-10-02 15:30:00,40.86,40.9,40.66,40.66,302247.31299533165,40.86,40.9,40.66,40.66,302247.313
2006-10-03 09:30:00,40.64,40.92,40.06,40.13,279339.9196612746,40.64,40.92,40.06,40.13,279339.9197
2006-10-03 10:00:00,40.13,40.67,40.07,40.65,300184.5619368147,40.13,40.67,40.07,40.65,300184.5619
2006-10-03 10:30:00,40.65,40.85,40.55,40.82,122679.4050591684,40.65,40.85,40.55,40.82,122679.4051
2006-10-03 11:00:00,40.8,41.23,40.69,41.14,218434.4805124308,40.8,41.23,40.69,41.14,218434.4805
2006-10-03 11:30:00,41.13,41.23,41.02,41.1,163717.294539138,41.13,41.23,41.02,41.1,163717.2945
2006-10-03 12:00:00,41.1,41.45,41.09,41.37,300510.25947237003,41.1,41.45,41.09,41.37,300510.2595
2006-10-03 12:30:00,41.37,41.47,41.33,41.46,243513.19075019,41.37,41.47,41.33,41.46,243513.1908
2006-10-03 13:00:00,41.46,41.51,41.29,41.33,167191.40158506134,41.46,41.51,41.29,41.33,167191.4016
2006-10-03 13:30:00,41.34,41.38,41.24,41.29,142221.25719248725,41.34,41.38,41.24,41.29,142221.2572
2006-10-03 14:00:00,41.29,41.5,41.29,41.39,188361.7413961568,41.29,41.5,41.29,41.39,188361.7414
2006-10-03 14:30:00,41.39,41.65,40.98,41.53,434914.7758115297,41.39,41.65,40.98,41.53,434914.7758
2006-10-03 15:00:00,41.54,41.58,41.36,41.43,247421.56117685372,41.54,41.58,41.36,41.43,247421.5612
2006-10-03 15:30:00,41.43,41.44,41.25,41.35,361849.9620019542,41.43,41.44,41.25,41.35,361849.962
2006-10-04 09:30:00,41.14,41.6,41.14,41.43,247855.8245575942,41.14,41.6,41.14,41.43,247855.8246
2006-10-04 10:00:00,41.43,41.78,41.36,41.66,273694.4957116491,41.43,41.78,41.36,41.66,273694.4957
2006-10-04 10:30:00,41.67,41.74,41.43,41.48,168602.7575724677,41.67,41.74,41.43,41.48,168602.7576
2006-10-04 11:00:00,41.48,41.63,41.38,41.63,159374.6607317338,41.48,41.63,41.38,41.63,159374.6607
2006-10-04 11:30:00,41.63,41.81,41.59,41.77,192161.54597763543,41.63,41.81,41.59,41.77,192161.546
2006-10-04 12:00:00,41.76,41.81,41.64,41.7,152860.7100206275,41.76,41.81,41.64,41.7,152860.71
2006-10-04 12:30:00,41.7,41.74,41.62,41.7,180545.0005428292,41.7,41.74,41.62,41.7,180545.0005
2006-10-04 13:00:00,41.71,41.72,41.5,41.7,235696.44989686247,41.71,41.72,41.5,41.7,235696.4499
2006-10-04 13:30:00,41.69,41.96,41.67,41.94,249375.74639018567,41.69,41.96,41.67,41.94,249375.7464
2006-10-04 14:00:00,41.94,42.26,41.91,42.15,454565.1937900337,41.94,42.26,41.91,42.15,454565.1938
2006-10-04 14:30:00,42.16,42.73,42.15,42.55,689718.8144609706,42.16,42.73,42.15,42.55,689718.8145
2006-10-04 15:00:00,42.54,42.6,42.29,42.42,333405.7105634568,42.54,42.6,42.29,42.42,333405.7106
2006-10-04 15:30:00,42.42,42.55,42.09,42.54,564650.9608077299,42.42,42.55,42.09,42.54,564650.9608
2006-10-05 09:30:00,42.31,42.79,41.94,42.56,311909.673216806,42.31,42.79,41.94,42.56,311909.6732
2006-10-05 10:00:00,42.56,42.62,42.32,42.32,149278.03712951907,42.56,42.62,42.32,42.32,149278.0371
2006-10-05 10:30:00,42.32,42.39,42.09,42.36,123222.23428509392,42.32,42.39,42.09,42.36,123222.2343
2006-10-05 11:00:00,42.35,42.36,42.1,42.13,97817.8265117794,42.35,42.36,42.1,42.13,97817.8265
2006-10-05 11:30:00,42.14,42.31,42.13,42.16,101617.63109325808,42.14,42.31,42.13,42.16,101617.6311
2006-10-05 12:00:00,42.16,42.16,42.06,42.13,91846.70502659865,42.16,42.16,42.06,42.13,91846.705
2006-10-05 12:30:00,42.13,42.24,42.05,42.23,96623.60221474324,42.13,42.24,42.05,42.23,96623.6022
2006-10-05 13:00:00,42.25,42.39,42.21,42.32,126262.07795027684,42.25,42.39,42.21,42.32,126262.078
2006-10-05 13:30:00,42.32,42.35,42.1,42.24,113994.13744436,42.32,42.35,42.1,42.24,113994.1374
2006-10-05 14:00:00,42.23,42.26,42.14,42.17,116599.71772880253,42.23,42.26,42.14,42.17,116599.7177
2006-10-05 14:30:00,42.18,42.25,42.15,42.17,118119.639561394,42.18,42.25,42.15,42.17,118119.6396
2006-10-05 15:00:00,42.15,42.22,42.09,42.12,187710.3463250461,42.15,42.22,42.09,42.12,187710.3463
2006-10-05 15:30:00,42.12,42.14,42.03,42.1,291173.596786451,42.12,42.14,42.03,42.1,291173.5968
2006-10-06 09:30:00,42.13,42.38,41.92,42.26,209749.2128976224,42.13,42.38,41.92,42.26,209749.2129
2006-10-06 10:00:00,42.28,42.28,42.04,42.06,131364.67267397678,42.28,42.28,42.04,42.06,131364.6727
2006-10-06 10:30:00,42.06,42.23,41.86,41.91,168494.1917272826,42.06,42.23,41.86,41.91,168494.1917
2006-10-06 11:00:00,41.9,42.06,41.88,42.06,130279.01422212573,41.9,42.06,41.88,42.06,130279.0142
2006-10-06 11:30:00,42.08,42.14,41.92,41.97,99120.61665400064,42.08,42.14,41.92,41.97,99120.6167
2006-10-06 12:00:00,41.97,42.01,41.88,41.89,96840.73390511343,41.97,42.01,41.88,41.89,96840.7339
2006-10-06 12:30:00,41.89,42.01,41.83,41.98,65356.63880143307,41.89,42.01,41.83,41.98,65356.6388
2006-10-06 13:00:00,42.01,42.12,41.94,41.97,91629.57333622842,42.01,42.12,41.94,41.97,91629.5733
2006-10-06 13:30:00,41.97,42.09,41.93,41.99,84898.49093475193,41.97,42.09,41.93,41.99,84898.4909
2006-10-06 14:00:00,41.98,42.08,41.95,42.02,58625.55639995658,41.98,42.08,41.95,42.02,58625.5564
2006-10-06 14:30:00,42.02,42.09,41.95,41.97,114102.70328954513,42.02,42.09,41.95,41.97,114102.7033
2006-10-06 15:00:00,41.97,42.04,41.92,42.0,152860.7100206275,41.97,42.04,41.92,42.0,152860.71
2006-10-06 15:30:00,42.0,42.15,41.93,42.03,300510.25947237003,42.0,42.15,41.93,42.03,300510.2595
2006-10-09 09:30:00,41.97,42.3,41.86,41.93,162848.76777765717,41.97,42.3,41.86,41.93,162848.7678
2006-10-09 10:00:00,41.94,41.97,41.82,41.85,98794.91911844534,41.94,41.97,41.82,41.85,98794.9191
2006-10-09 10:30:00,41.85,42.09,41.8,42.01,96406.47052437304,41.85,42.09,41.8,42.01,96406.4705
2006-10-09 11:00:00,41.99,42.02,41.8,41.99,72521.98458364999,41.99,42.02,41.8,41.99,72521.9846
2006-10-09 11:30:00,41.98,42.21,41.95,42.0,161980.24101617633,41.98,42.21,41.95,42.0,161980.241
2006-10-09 12:00:00,42.0,42.13,41.98,42.01,71762.02366735425,42.0,42.13,41.98,42.01,71762.0237
2006-10-09 12:30:00,42.02,42.04,41.83,41.83,135055.91141027035,42.02,42.04,41.83,41.83,135055.9114
2006-10-09 13:00:00,41.84,42.16,41.83,42.14,126587.77548583216,41.84,42.16,41.83,42.14,126587.7755
2006-10-09 13:30:00,42.15,42.17,42.0,42.03,195527.08717837368,42.15,42.17,42.0,42.03,195527.0872
2006-10-09 14:00:00,42.04,42.17,42.0,42.13,144826.83747692977,42.04,42.17,42.0,42.13,144826.8375
2006-10-09 14:30:00,42.13,42.17,42.05,42.08,128759.09238953426,42.13,42.17,42.05,42.08,128759.0924
2006-10-09 15:00:00,42.08,42.14,42.02,42.02,146889.58853544676,42.08,42.14,42.02,42.02,146889.5885
2006-10-09 15:30:00,42.02,42.05,41.93,41.99,212354.79318206487,42.02,42.05,41.93,41.99,212354.7932
2006-10-10 09:30:00,42.14,42.18,41.95,42.09,152860.7100206275,42.14,42.18,41.95,42.09,152860.71
2006-10-10 10:00:00,42.09,42.19,41.92,42.03,127781.99978286833,42.09,42.19,41.92,42.03,127781.9998
2006-10-10 10:30:00,42.05,42.13,41.89,41.91,96623.60221474324,42.05,42.13,41.89,41.91,96623.6022
2006-10-10 11:00:00,41.91,42.08,41.77,41.96,113234.17652806429,41.91,42.08,41.77,41.96,113234.1765
2006-10-10 11:30:00,41.96,41.98,41.87,41.9,72087.72120290957,41.96,41.98,41.87,41.9,72087.7212
2006-10-10 12:00:00,41.88,41.94,41.73,41.77,74041.90641624146,41.88,41.94,41.73,41.77,74041.9064
2006-10-10 12:30:00,41.74,41.74,41.58,41.68,60579.74161328846,41.74,41.74,41.58,41.68,60579.7416
2006-10-10 13:00:00,41.67,41.68,41.58,41.63,39952.23102811856,41.67,41.68,41.58,41.63,39952.231
2006-10-10 13:30:00,41.62,41.65,41.36,41.46,102160.4603191836,41.62,41.65,41.36,41.46,102160.4603
2006-10-10 14:00:00,41.47,41.47,41.21,41.24,152535.0124850722,41.47,41.47,41.21,41.24,152535.0125
2006-10-10 14:30:00,41.22,41.39,41.21,41.28,256866.78970795788,41.22,41.39,41.21,41.28,256866.7897
2006-10-10 15:00:00,41.29,41.41,41.26,41.39,205406.57909021823,41.29,41.41,41.26,41.39,205406.5791
2006-10-10 15:30:00,41.39,41.5,41.34,41.45,361090.0010856584,41.39,41.5,41.34,41.45,361090.0011
2006-10-11 09:30:00,41.04,41.31,40.95,41.04,204212.35479318208,41.04,41.31,40.95,41.04,204212.3548
2006-10-11 10:00:00,41.05,41.28,41.03,41.2,166540.0065139507,41.05,41.28,41.03,41.2,166540.0065
2006-10-11 10:30:00,41.2,41.42,41.15,41.33,122353.70752361308,41.2,41.42,41.15,41.33,122353.7075
2006-10-11 11:00:00,41.33,41.55,41.33,41.48,104548.90891325587,41.33,41.55,41.33,41.48,104548.9089
2006-10-11 11:30:00,41.48,41.72,41.35,41.36,99337.74834437086,41.48,41.72,41.35,41.36,99337.7483
2006-10-11 12:00:00,41.35,41.5,41.3,41.36,79687.3303658669,41.35,41.5,41.3,41.36,79687.3304
2006-10-11 12:30:00,41.34,41.59,41.33,41.46,87395.50537400934,41.34,41.59,41.33,41.46,87395.5054
2006-10-11 13:00:00,41.45,41.51,41.37,41.39,45380.52328737379,41.45,41.51,41.37,41.39,45380.5233
2006-10-11 13:30:00,41.36,41.48,41.31,41.48,56128.54196069916,41.36,41.48,41.31,41.48,56128.542
2006-10-11 14:00:00,41.48,41.49,41.2,41.29,266312.018239062,41.48,41.49,41.2,41.29,266312.0182
2006-10-11 14:30:00,41.28,41.31,40.95,41.13,221800.02171316903,41.28,41.31,40.95,41.13,221800.0217
2006-10-11 15:00:00,41.16,41.54,41.05,41.43,309521.2246227337,41.16,41.54,41.05,41.43,309521.2246
2006-10-11 15:30:00,41.44,41.66,41.38,41.52,424709.58636412985,41.44,41.66,41.38,41.52,424709.5864
2006-10-12 09:30:00,41.69,41.91,41.41,41.5,192704.37520356092,41.69,41.91,41.41,41.5,192704.3752
2006-10-12 10:00:00,41.5,41.63,41.45,41.63,108674.41103028988,41.5,41.63,41.45,41.63,108674.411
2006-10-12 10:30:00,41.63,41.77,41.57,41.64,115188.36174139616,41.63,41.77,41.57,41.64,115188.3617
2006-10-12 11:00:00,41.64,41.85,41.54,41.74,95646.50960807732,41.64,41.85,41.54,41.74,95646.5096
2006-10-12 11:30:00,41.73,41.75,41.55,41.55,188361.7413961568,41.73,41.75,41.55,41.55,188361.7414
2006-10-12 12:00:00,41.56,41.74,41.53,41.68,129193.35577027468,41.56,41.74,41.53,41.68,129193.3558
2006-10-12 12:30:00,41.67,41.67,41.54,41.59,76430.35501031375,41.67,41.67,41.54,41.59,76430.355
2006-10-12 13:00:00,41.59,41.59,41.46,41.47,103571.81630658996,41.59,41.59,41.46,41.47,103571.8163
2006-10-12 13:30:00,41.47,41.61,41.41,41.58,57648.46379329063,41.47,41.61,41.41,41.58,57648.4638
2006-10-12 14:00:00,41.6,41.8,41.58,41.69,118336.7712517642,41.6,41.8,41.58,41.69,118336.7713
2006-10-12 14:30:00,41.69,41.83,41.6,41.66,83378.56910216046,41.69,41.83,41.6,41.66,83378.5691
2006-10-12 15:00:00,41.66,42.12,41.64,42.03,251438.49744870263,41.66,42.12,41.64,42.03,251438.4974
2006-10-12 15:30:00,42.03,42.11,41.93,42.11,365975.4641189882,42.03,42.11,41.93,42.11,365975.4641
2006-10-13 09:30:00,41.94,42.27,41.83,41.84,153403.53924655303,41.94,42.27,41.83,41.84,153403.5392
2006-10-13 10:00:00,41.84,41.91,41.53,41.71,175768.10335468463,41.84,41.91,41.53,41.71,175768.1034
2006-10-13 10:30:00,41.69,41.99,41.68,41.74,132993.16035175335,41.69,41.99,41.68,41.74,132993.1604
2006-10-13 11:00:00,41.74,41.84,41.72,41.74,78601.67191401585,41.74,41.84,41.72,41.74,78601.6719
2006-10-13 11:30:00,41.74,41.8,41.69,41.69,83270.00325697535,41.74,41.8,41.69,41.69,83270.0033
2006-10-13 12:00:00,41.7,41.78,41.59,41.68,71544.89197698404,41.7,41.78,41.59,41.68,71544.892
2006-10-13 12:30:00,41.7,41.87,41.69,41.82,67527.95570513517,41.7,41.87,41.69,41.82,67527.9557
2006-10-13 13:00:00,41.8,42.0,41.78,41.97,84898.49093475193,41.8,42.0,41.78,41.97,84898.4909
2006-10-13 13:30:00,41.98,42.05,41.95,42.05,89783.95396808164,41.98,42.05,41.95,42.05,89783.954
2006-10-13 14:00:00,42.05,42.13,42.02,42.09,123439.36597546413,42.05,42.13,42.02,42.09,123439.366
2006-10-13 14:30:00,42.08,42.09,41.97,42.03,119422.42970361524,42.08,42.09,41.97,42.03,119422.4297
2006-10-13 15:00:00,42.03,42.2,41.98,42.19,191075.8875257844,42.03,42.2,41.98,42.19,191075.8875
2006-10-13 15:30:00,42.18,42.23,42.07,42.23,306372.81511236564,42.18,42.23,42.07,42.23,306372.8151
2006-10-16 09:30:00,42.13,42.13,41.8,41.92,210834.87134947343,42.13,42.13,41.8,41.92,210834.8713
2006-10-16 10:00:00,41.88,42.13,41.85,41.95,267289.110845728,41.88,42.13,41.85,41.95,267289.1108
2006-10-16 10:30:00,41.93,42.17,41.91,42.11,132667.46281619804,41.93,42.17,41.91,42.11,132667.4628
2006-10-16 11:00:00,42.13,42.15,41.83,41.85,97817.8265117794,42.13,42.15,41.83,41.85,97817.8265
2006-10-16 11:30:00,41.85,41.97,41.84,41.95,60579.74161328846,41.85,41.97,41.84,41.95,60579.7416
2006-10-16 12:00:00,41.95,41.98,41.89,41.97,54608.6201281077,41.95,41.98,41.89,41.97,54608.6201
2006-10-16 12:30:00,41.97,41.99,41.9,41.95,76973.18423623928,41.97,41.99,41.9,41.95,76973.1842
2006-10-16 13:00:00,41.95,41.97,41.89,41.93,99989.14341548148,41.95,41.97,41.89,41.93,99989.1434
2006-10-16 13:30:00,41.94,42.0,41.93,41.95,132667.46281619804,41.94,42.0,41.93,41.95,132667.4628
2006-10-16 14:00:00,41.94,41.96,41.88,41.92,113559.8740636196,41.94,41.96,41.88,41.92,113559.8741
2006-10-16 14:30:00,41.92,41.97,41.74,41.8,114102.70328954513,41.92,41.97,41.74,41.8,114102.7033
2006-10-16 15:00:00,41.8,41.86,41.74,41.82,125610.6828791662,41.8,41.86,41.74,41.82,125610.6829
2006-10-16 15:30:00,41.83,42.02,41.82,42.0,322657.6918901314,41.83,42.02,41.82,42.0,322657.6919
2006-10-17 09:30:00,41.69,41.93,41.63,41.86,168819.8892628379,41.69,41.93,41.63,41.86,168819.8893
2006-10-17 10:00:00,41.86,41.92,41.63,41.85,120725.2198458365,41.86,41.92,41.63,41.85,120725.2198
2006-10-17 10:30:00,41.85,41.92,41.78,41.91,90869.61241993267,41.85,41.92,41.78,41.91,90869.6124
2006-10-17 11:00:00,41.9,41.91,41.79,41.85,61339.7025295842,41.9,41.91,41.79,41.85,61339.7025
2006-10-17 11:30:00,41.85,41.92,41.75,41.75,81858.647269569,41.85,41.92,41.75,41.75,81858.6473
2006-10-17 12:00:00,41.76,41.93,41.69,41.89,96623.60221474324,41.76,41.93,41.69,41.89,96623.6022
2006-10-17 12:30:00,41.89,41.91,41.85,41.87,56562.80534143958,41.89,41.91,41.85,41.87,56562.8053
2006-10-17 13:00:00,41.86,41.93,41.85,41.88,127890.56562805342,41.86,41.93,41.85,41.88,127890.5656
2006-10-17 13:30:00,41.89,42.18,41.88,42.1,223211.3777005754,41.89,42.18,41.88,42.1,223211.3777
2006-10-17 14:00:00,42.11,42.12,41.92,41.97,85441.32016067745,42.11,42.12,41.92,41.97,85441.3202
2006-10-17 14:30:00,41.96,42.01,41.77,41.94,210509.1738139181,41.96,42.01,41.77,41.94,210509.1738
2006-10-17 15:00:00,41.94,42.04,41.91,41.98,199652.58929540767,41.94,42.04,41.91,41.98,199652.5893
2006-10-17 15:30:00,41.97,42.02,41.79,41.84,392031.2669634133,41.97,42.02,41.79,41.84,392031.267
2006-10-18 09:30:00,42.25,42.49,42.18,42.18,415481.489523396,42.25,42.49,42.18,42.18,415481.4895
2006-10-18 10:00:00,42.19,42.27,42.03,42.12,269351.8619042449,42.19,42.27,42.03,42.12,269351.8619
2006-10-18 10:30:00,42.12,42.34,42.09,42.27,203343.82803170124,42.12,42.34,42.09,42.27,203343.828
2006-10-18 11:00:00,42.3,42.37,42.09,42.32,360330.04016936274,42.3,42.37,42.09,42.32,360330.0402
2006-10-18 11:30:00,42.32,42.36,42.16,42.16,90978.1782651178,42.32,42.36,42.16,42.16,90978.1783
2006-10-18 12:00:00,42.16,42.29,42.1,42.25,85115.62262512214,42.16,42.29,42.1,42.25,85115.6226
2006-10-18 12:30:00,42.26,42.32,42.12,42.13,81315.81804364348,42.26,42.32,42.12,42.13,81315.818
2006-10-18 13:00:00,42.13,42.2,42.03,42.05,115948.3226576919,42.13,42.2,42.03,42.05,115948.3227
2006-10-18 13:30:00,42.08,42.2,41.94,42.2,81750.0814243839,42.08,42.2,41.94,42.2,81750.0814
2006-10-18 14:00:00,42.2,42.38,42.14,42.32,128650.52654434917,42.2,42.38,42.14,42.32,128650.5265
2006-10-18 14:30:00,42.32,42.34,42.21,42.23,66876.56063402454,42.32,42.34,42.21,42.23,66876.5606
2006-10-18 15:00:00,42.22,42.32,42.14,42.21,127239.1705569428,42.22,42.32,42.14,42.21,127239.1706
2006-10-18 15:30:00,42.21,42.35,42.2,42.35,257843.88231462383,42.21,42.35,42.2,42.35,257843.8823
2006-10-19 09:30:00,42.1,42.4,42.04,42.31,176636.63011616547,42.1,42.4,42.04,42.31,176636.6301
2006-10-19 10:00:00,42.29,42.57,42.26,42.39,267940.5059168386,42.29,42.57,42.26,42.39,267940.5059
2006-10-19 10:30:00,42.41,42.47,42.35,42.42,109000.1085658452,42.41,42.47,42.35,42.42,109000.1086
2006-10-19 11:00:00,42.43,42.43,42.31,42.31,85875.58354141787,42.43,42.43,42.31,42.31,85875.5835
2006-10-19 11:30:00,42.31,42.39,42.2,42.29,106937.3575073282,42.31,42.39,42.2,42.29,106937.3575
2006-10-19 12:00:00,42.29,42.41,42.17,42.31,247855.8245575942,42.29,42.41,42.17,42.31,247855.8246
2006-10-19 12:30:00,42.31,42.34,42.06,42.16,141786.99381174683,42.31,42.34,42.06,42.16,141786.9938
2006-10-19 13:00:00,42.16,42.25,42.09,42.19,100314.8409510368,42.16,42.25,42.09,42.19,100314.841
2006-10-19 13:30:00,42.19,42.19,42.02,42.06,158940.3973509934,42.19,42.19,42.02,42.06,158940.3974
2006-10-19 14:00:00,42.07,42.37,42.05,42.36,96732.16805992836,42.07,42.37,42.05,42.36,96732.1681
2006-10-19 14:30:00,42.36,42.42,42.19,42.23,104331.77722288568,42.36,42.42,42.19,42.23,104331.7772
2006-10-19 15:00:00,42.24,42.26,42.17,42.25,127022.03886657258,42.24,42.26,42.17,42.25,127022.0389
2006-10-19 15:30:00,42.26,42.38,42.23,42.34,339702.52958419285,42.26,42.38,42.23,42.34,339702.5296
2006-10-20 09:30:00,42.26,42.29,41.4,41.65,1318640.7556182826,42.26,42.29,41.4,41.65,1318640.7556
2006-10-20 10:00:00,41.65,41.71,41.45,41.64,215828.90022798828,41.65,41.71,41.45,41.64,215828.9002
2006-10-20 10:30:00,41.64,41.66,41.39,41.4,296384.75735533604,41.64,41.66,41.39,41.4,296384.7574
2006-10-20 11:00:00,41.4,41.47,41.23,41.41,332320.0521116057,41.4,41.47,41.23,41.41,332320.0521
2006-10-20 11:30:00,41.43,41.56,41.4,41.42,136467.26739767668,41.43,41.56,41.4,41.42,136467.2674
2006-10-20 12:00:00,41.4,41.48,41.28,41.48,172185.43046357617,41.4,41.48,41.28,41.48,172185.4305
2006-10-20 12:30:00,41.48,41.55,41.42,41.45,137444.36000434263,41.48,41.55,41.42,41.45,137444.36
2006-10-20 13:00:00,41.45,41.48,41.37,41.46,92280.96840733904,41.45,41.48,41.37,41.46,92280.9684
2006-10-20 13:30:00,41.48,41.7,41.47,41.64,293236.347844968,41.48,41.7,41.47,41.64,293236.3478
2006-10-20 14:00:00,41.65,41.7,41.42,41.48,194115.7311909673,41.65,41.7,41.42,41.48,194115.7312
2006-10-20 14:30:00,41.49,41.49,41.42,41.42,165671.47975246987,41.49,41.49,41.42,41.42,165671.4798
2006-10-20 15:00:00,41.42,41.51,41.38,41.49,236022.14743241773,41.42,41.51,41.38,41.49,236022.1474
2006-10-20 15:30:00,41.49,41.5,40.94,41.46,644663.9887091521,41.49,41.5,40.94,41.46,644663.9887
2006-10-23 09:30:00,41.21,41.28,40.77,41.15,388340.02822711976,41.21,41.28,40.77,41.15,388340.0282
2006-10-23 10:00:00,41.15,41.46,41.03,41.44,301270.22038866574,41.15,41.46,41.03,41.44,301270.2204
2006-10-23 10:30:00,41.43,41.45,41.33,41.44,131690.3702095321,41.43,41.45,41.33,41.44,131690.3702
2006-10-23 11:00:00,41.44,41.52,41.33,41.33,202692.4329605906,41.44,41.52,41.33,41.33,202692.433
2006-10-23 11:30:00,41.33,41.48,41.19,41.44,248072.9562479644,41.33,41.48,41.19,41.44,248072.9562
2006-10-23 12:00:00,41.44,41.74,41.44,41.65,225382.6946042775,41.44,41.74,41.44,41.65,225382.6946
2006-10-23 12:30:00,41.65,41.65,41.37,41.4,204320.9206383672,41.65,41.65,41.37,41.4,204320.9206
2006-10-23 13:00:00,41.41,41.74,41.41,41.72,196612.7456302248,41.41,41.74,41.41,41.72,196612.7456
2006-10-23 13:30:00,41.71,41.74,41.5,41.51,207903.5935294756,41.71,41.74,41.5,41.51,207903.5935
2006-10-23 14:00:00,41.51,41.66,41.5,41.58,127890.56562805342,41.51,41.66,41.5,41.58,127890.5656
2006-10-23 14:30:00,41.58,41.82,41.56,41.72,174465.31321246337,41.58,41.82,41.56,41.72,174465.3132
2006-10-23 15:00:00,41.73,41.94,41.73,41.84,261100.85767017692,41.73,41.94,41.73,41.84,261100.8577
2006-10-23 15:30:00,41.85,41.88,41.71,41.72,450656.8233633699,41.85,41.88,41.71,41.72,450656.8234
2006-10-24 09:30:00,41.63,41.75,41.38,41.43,306372.81511236564,41.63,41.75,41.38,41.43,306372.8151
2006-10-24 10:00:00,41.43,41.45,40.67,41.39,298013.2450331126,41.43,41.45,40.67,41.39,298013.245
2006-10-24 10:30:00,41.38,41.45,41.34,41.36,154054.93431766366,41.38,41.45,41.34,41.36,154054.9343
2006-10-24 11:00:00,41.35,41.42,41.35,41.39,67202.25816957986,41.35,41.42,41.35,41.39,67202.2582
2006-10-24 11:30:00,41.38,41.46,41.33,41.43,102594.723699924,41.38,41.46,41.33,41.43,102594.7237
2006-10-24 12:00:00,41.45,41.49,41.33,41.34,105091.7381391814,41.45,41.49,41.33,41.34,105091.7381
2006-10-24 12:30:00,41.34,41.34,41.19,41.21,159483.2265769189,41.34,41.34,41.19,41.21,159483.2266
2006-10-24 13:00:00,41.19,41.39,41.19,41.39,77516.0134621648,41.19,41.39,41.19,41.39,77516.0135
2006-10-24 13:30:00,41.38,41.44,41.31,41.39,93800.89023993052,41.38,41.44,41.31,41.39,93800.8902
2006-10-24 14:00:00,41.4,41.46,41.35,41.45,96515.03636955816,41.4,41.46,41.35,41.45,96515.0364
2006-10-24 14:30:00,41.45,41.47,41.37,41.41,83052.87156660514,41.45,41.47,41.37,41.41,83052.8716
2006-10-24 15:00:00,41.41,41.59,41.39,41.55,176093.80089023997,41.41,41.59,41.39,41.55,176093.8009
2006-10-24 15:30:00,41.56,41.59,41.36,41.38,270437.520356096,41.56,41.59,41.36,41.38,270437.5204
2006-10-25 09:30:00,41.23,41.25,40.99,41.04,210074.9104331777,41.23,41.25,40.99,41.04,210074.9104
2006-10-25 10:00:00,41.04,41.41,41.04,41.39,275322.9833894257,41.04,41.41,41.04,41.39,275322.9834
2006-10-25 10:30:00,41.36,41.42,41.26,41.39,193790.033655412,41.36,41.42,41.26,41.39,193790.0337
2006-10-25 11:00:00,41.39,41.53,41.33,41.42,185756.16111171423,41.39,41.53,41.33,41.42,185756.1611
2006-10-25 11:30:00,41.43,41.48,41.37,41.46,180979.26392356964,41.43,41.48,41.37,41.46,180979.2639
2006-10-25 12:00:00,41.47,41.5,41.29,41.31,104440.34306807078,41.47,41.5,41.29,41.31,104440.3431
2006-10-25 12:30:00,41.29,41.38,41.27,41.33,61991.097600694826,41.29,41.38,41.27,41.33,61991.0976
2006-10-25 13:00:00,41.35,41.4,41.33,41.33,50374.55216588861,41.35,41.4,41.33,41.33,50374.5522
2006-10-25 13:30:00,41.33,41.39,41.31,41.32,86526.9786125285,41.33,41.39,41.31,41.32,86526.9786
2006-10-25 14:00:00,41.33,41.41,41.16,41.34,212463.35902725003,41.33,41.41,41.16,41.34,212463.359
2006-10-25 14:30:00,41.34,41.34,40.97,41.33,206057.9741613289,41.34,41.34,40.97,41.33,206057.9742
2006-10-25 15:00:00,41.32,41.46,41.28,41.35,212897.62240799045,41.32,41.46,41.28,41.35,212897.6224
2006-10-25 15:30:00,41.35,41.56,41.29,41.39,462381.9346433612,41.35,41.56,41.29,41.39,462381.9346
2006-10-26 09:30:00,41.3,41.43,41.11,41.19,190750.1899902291,41.3,41.43,41.11,41.19,190750.19
2006-10-26 10:00:00,41.23,41.31,40.89,40.92,158397.56812506786,41.23,41.31,40.89,40.92,158397.5681
2006-10-26 10:30:00,40.91,41.06,40.79,40.85,379111.9313863858,40.91,41.06,40.79,40.85,379111.9314
2006-10-26 11:00:00,40.85,40.96,40.65,40.68,224079.90446205623,40.85,40.96,40.65,40.68,224079.9045
2006-10-26 11:30:00,40.67,40.68,40.48,40.52,543154.9234610791,40.67,40.68,40.48,40.52,543154.9235
2006-10-26 12:00:00,40.52,40.77,40.37,40.77,323743.35034198244,40.52,40.77,40.37,40.77,323743.3503
2006-10-26 12:30:00,40.76,40.86,40.61,40.63,341656.71479752474,40.76,40.86,40.61,40.63,341656.7148
2006-10-26 13:00:00,40.63,40.75,40.62,40.68,115839.7568125068,40.63,40.75,40.62,40.68,115839.7568
2006-10-26 13:30:00,40.68,40.88,40.61,40.76,155032.0269243296,40.68,40.88,40.61,40.76,155032.0269
2006-10-26 14:00:00,40.76,40.93,40.73,40.87,251872.76082944305,40.76,40.93,40.73,40.87,251872.7608
2006-10-26 14:30:00,40.86,40.93,40.75,40.9,442405.81912930193,40.86,40.93,40.75,40.9,442405.8191
2006-10-26 15:00:00,40.9,40.94,40.8,40.88,299316.03517533385,40.9,40.94,40.8,40.88,299316.0352
2006-10-26 15:30:00,40.88,40.91,40.83,40.9,415047.22614265553,40.88,40.91,40.83,40.9,415047.2261
2006-10-27 09:30:00,40.87,41.06,40.87,40.96,307241.3418738465,40.87,41.06,40.87,40.96,307241.3419
2006-10-27 10:00:00,42.8,42.8,40.8,40.92,216697.42698946912,42.8,42.8,40.8,40.92,216697.427
2006-10-27 10:30:00,40.9,40.96,40.76,40.84,204320.9206383672,40.9,40.96,40.76,40.84,204320.9206
2006-10-27 11:00:00,40.85,40.92,40.79,40.89,125176.4194984258,40.85,40.92,40.79,40.89,125176.4195
2006-10-27 11:30:00,40.89,40.92,40.84,40.92,141027.0328954511,40.89,40.92,40.84,40.92,141027.0329
2006-10-27 12:00:00,40.93,40.94,40.89,40.94,88264.03213549018,40.93,40.94,40.89,40.94,88264.0321
2006-10-27 12:30:00,40.94,40.98,40.86,40.89,67527.95570513517,40.94,40.98,40.86,40.89,67527.9557
2006-10-27 13:00:00,40.89,40.9,40.69,40.69,89458.25643252634,40.89,40.9,40.69,40.69,89458.2564
2006-10-27 13:30:00,40.69,40.77,40.51,40.65,203343.82803170124,40.69,40.77,40.51,40.65,203343.828
2006-10-27 14:00:00,40.64,40.9,40.58,40.64,173162.5230702421,40.64,40.9,40.58,40.64,173162.5231
2006-10-27 14:30:00,40.64,40.77,40.57,40.7,188578.873086527,40.64,40.77,40.57,40.7,188578.8731
2006-10-27 15:00:00,40.7,40.77,40.45,40.48,251329.9316035176,40.7,40.77,40.45,40.48,251329.9316
2006-10-27 15:30:00,40.49,40.57,40.42,40.55,286505.2654434915,40.49,40.57,40.42,40.55,286505.2654
2006-10-30 09:30:00,40.89,40.9,40.48,40.54,399305.17859081534,40.89,40.9,40.48,40.54,399305.1786
2006-10-30 10:00:00,40.57,40.73,40.46,40.69,148409.51036803823,40.57,40.73,40.46,40.69,148409.5104
2006-10-30 10:30:00,40.68,40.72,40.62,40.69,97817.8265117794,40.68,40.72,40.62,40.69,97817.8265
2006-10-30 11:00:00,40.68,40.77,40.68,40.71,158071.87058951255,40.68,40.77,40.68,40.71,158071.8706
2006-10-30 11:30:00,40.71,40.77,40.59,40.76,92389.53425252416,40.71,40.77,40.59,40.76,92389.5343
2006-10-30 12:00:00,40.76,40.79,40.63,40.72,75018.9990229074,40.76,40.79,40.63,40.72,75018.999
2006-10-30 12:30:00,40.72,40.75,40.57,40.61,85549.88600586256,40.72,40.75,40.57,40.61,85549.886
2006-10-30 13:00:00,40.61,40.89,40.58,40.81,146238.19346433613,40.61,40.89,40.58,40.81,146238.1935
2006-10-30 13:30:00,40.81,40.92,40.77,40.88,184127.67343393769,40.81,40.92,40.77,40.88,184127.6734
2006-10-30 14:00:00,40.88,40.89,40.71,40.79,121050.91738139182,40.88,40.89,40.71,40.79,121050.9174
2006-10-30 14:30:00,40.79,40.8,40.74,40.78,85332.75431549235,40.79,40.8,40.74,40.78,85332.7543
2006-10-30 15:00:00,40.79,40.8,40.57,40.71,207795.0276842905,40.79,40.8,40.57,40.71,207795.0277
2006-10-30 15:30:00,40.7,40.8,40.44,40.45,640647.0524373032,40.7,40.8,40.44,40.45,640647.0524
2006-10-31 09:30:00,43.2,43.38,42.37,42.88,2036803.8215177504,43.2,43.38,42.37,42.88,2036803.8215
2006-10-31 10:00:00,42.87,43.02,42.79,42.95,964064.7052437305,42.87,43.02,42.79,42.95,964064.7052
2006-10-31 10:30:00,42.96,43.34,42.94,43.31,1313538.1608945825,42.96,43.34,42.94,43.31,1313538.1609
2006-10-31 11:00:00,43.3,43.37,42.97,43.29,1051568.776462925,43.3,43.37,42.97,43.29,1051568.7765
2006-10-31 11:30:00,43.29,43.29,43.02,43.2,648355.2274454457,43.29,43.29,43.02,43.2,648355.2274
2006-10-31 12:00:00,43.19,43.5,43.19,43.44,680165.0200846813,43.19,43.5,43.19,43.44,680165.0201
2006-10-31 12:30:00,43.45,43.49,43.11,43.27,407773.3145152535,43.45,43.49,43.11,43.27,407773.3145
2006-10-31 13:00:00,43.27,43.44,43.16,43.42,416675.7138204321,43.27,43.44,43.16,43.42,416675.7138
2006-10-31 13:30:00,43.43,43.53,43.27,43.37,427206.6008033873,43.43,43.53,43.27,43.37,427206.6008
2006-10-31 14:00:00,43.37,43.62,43.35,43.51,629247.6386928672,43.37,43.62,43.35,43.51,629247.6387
2006-10-31 14:30:00,43.53,44.37,43.52,44.18,1003908.3704266638,43.53,44.37,43.52,44.18,1003908.3704
2006-10-31 15:00:00,44.19,44.3,44.06,44.28,981652.3721637172,44.19,44.3,44.06,44.28,981652.3722
2006-10-31 15:30:00,44.29,44.67,43.71,43.83,1589512.539355119,44.29,44.67,43.71,43.83,1589512.5394
2006-11-01 09:30:00,43.99,44.31,43.86,44.25,533166.8657040495,43.99,44.31,43.86,44.25,533166.8657
2006-11-01 10:00:00,44.25,44.51,44.13,44.21,470415.80718705896,44.25,44.51,44.13,44.21,470415.8072
2006-11-01 10:30:00,44.21,44.39,44.18,44.3,272608.8372597981,44.21,44.39,44.18,44.3,272608.8373
2006-11-01 11:00:00,44.32,44.42,44.28,44.36,327326.0232330909,44.32,44.42,44.28,44.36,327326.0232
2006-11-01 11:30:00,44.37,44.38,44.19,44.23,422429.7036152427,44.37,44.38,44.19,44.23,422429.7036
2006-11-01 12:00:00,44.25,44.3,44.17,44.24,114536.96667028552,44.25,44.3,44.17,44.24,114536.9667
2006-11-01 12:30:00,44.23,44.25,44.07,44.09,207795.0276842905,44.23,44.25,44.07,44.09,207795.0277
2006-11-01 13:00:00,44.08,44.44,44.04,44.4,254586.90695907068,44.08,44.44,44.04,44.4,254586.907
2006-11-01 13:30:00,44.4,44.41,44.25,44.32,133970.2529584193,44.4,44.41,44.25,44.32,133970.253
2006-11-01 14:00:00,44.31,44.39,44.17,44.19,198892.628379112,44.31,44.39,44.17,44.19,198892.6284
2006-11-01 14:30:00,44.19,44.22,43.82,43.92,194007.1653457822,44.19,44.22,43.82,43.92,194007.1653
2006-11-01 15:00:00,43.92,43.93,43.66,43.9,357073.0648138096,43.92,43.93,43.66,43.9,357073.0648
2006-11-01 15:30:00,43.91,44.1,43.91,44.01,1065465.204646618,43.91,44.1,43.91,44.01,1065465.2046
2006-11-02 09:30:00,43.91,43.91,43.25,43.53,465856.04168928455,43.91,43.91,43.25,43.53,465856.0417
2006-11-02 10:00:00,43.53,43.83,43.48,43.79,166757.13820432092,43.53,43.83,43.48,43.79,166757.1382
2006-11-02 10:30:00,43.79,44.09,43.7,43.76,186298.99033763976,43.79,44.09,43.7,43.76,186298.9903
2006-11-02 11:00:00,43.79,43.95,43.66,43.87,167517.09912061665,43.79,43.95,43.66,43.87,167517.0991
2006-11-02 11:30:00,43.89,43.92,43.82,43.84,97817.8265117794,43.89,43.92,43.82,43.84,97817.8265
2006-11-02 12:00:00,43.84,43.95,43.81,43.86,142004.12550211704,43.84,43.95,43.81,43.86,142004.1255
2006-11-02 12:30:00,43.86,43.9,43.73,43.77,86961.24199326892,43.86,43.9,43.73,43.77,86961.242
2006-11-02 13:00:00,43.77,43.78,43.69,43.76,99772.01172511128,43.77,43.78,43.69,43.76,99772.0117
2006-11-02 13:30:00,43.77,43.81,43.69,43.74,86092.71523178808,43.77,43.81,43.69,43.74,86092.7152
2006-11-02 14:00:00,43.78,43.83,43.6,43.76,230919.55270871785,43.78,43.83,43.6,43.76,230919.5527
2006-11-02 14:30:00,43.75,43.84,43.7,43.73,114428.40082510044,43.75,43.84,43.7,43.73,114428.4008
2006-11-02 15:00:00,43.73,43.9,43.68,43.84,207903.5935294756,43.73,43.9,43.68,43.84,207903.5935
2006-11-02 15:30:00,43.85,44.02,43.8,43.95,361524.26446639886,43.85,44.02,43.8,43.95,361524.2645
2006-11-03 09:30:00,43.99,44.09,43.67,43.73,226902.61643686896,43.99,44.09,43.67,43.73,226902.6164
2006-11-03 10:00:00,43.75,43.99,43.75,43.81,193572.9019650418,43.75,43.99,43.75,43.81,193572.902
2006-11-03 10:30:00,43.81,43.83,43.63,43.79,177179.459342091,43.81,43.83,43.63,43.79,177179.4593
2006-11-03 11:00:00,43.81,43.87,43.62,43.7,117251.11279991316,43.81,43.87,43.62,43.7,117251.1128
2006-11-03 11:30:00,43.68,43.84,43.68,43.77,114536.96667028552,43.68,43.84,43.68,43.77,114536.9667
2006-11-03 12:00:00,43.78,43.79,43.6,43.64,61339.7025295842,43.78,43.79,43.6,43.64,61339.7025
2006-11-03 12:30:00,43.65,43.79,43.65,43.77,53088.69829551623,43.65,43.79,43.65,43.77,53088.6983
2006-11-03 13:00:00,43.77,44.02,43.65,43.95,100531.97264140702,43.77,44.02,43.65,43.95,100531.9726
2006-11-03 13:30:00,43.98,43.98,43.85,43.89,47551.84019107589,43.98,43.98,43.85,43.89,47551.8402
2006-11-03 14:00:00,43.88,43.89,43.72,43.83,96189.33883400285,43.88,43.89,43.72,43.83,96189.3388
2006-11-03 14:30:00,43.8,43.82,43.61,43.62,82075.77895993921,43.8,43.82,43.61,43.62,82075.779
2006-11-03 15:00:00,43.6,43.84,43.53,43.76,185647.5952665292,43.6,43.84,43.53,43.76,185647.5953
2006-11-03 15:30:00,43.77,43.91,43.75,43.81,265552.0573227663,43.77,43.91,43.75,43.81,265552.0573
2006-11-06 09:30:00,43.81,44.3,43.75,44.27,253826.9460427749,43.81,44.3,43.75,44.27,253826.946
2006-11-06 10:00:00,44.29,44.54,43.88,44.4,270871.7837368364,44.29,44.54,43.88,44.4,270871.7837
2006-11-06 10:30:00,44.42,44.6,44.33,44.49,160134.62164802954,44.42,44.6,44.33,44.49,160134.6216
2006-11-06 11:00:00,44.53,44.6,44.44,44.51,117142.54695472804,44.53,44.6,44.44,44.51,117142.547
2006-11-06 11:30:00,44.51,44.54,44.42,44.48,76647.48670068396,44.51,44.54,44.42,44.48,76647.4867
2006-11-06 12:00:00,44.49,44.58,44.3,44.32,90652.48072956248,44.49,44.58,44.3,44.32,90652.4807
2006-11-06 12:30:00,44.33,44.5,44.3,44.38,78384.54022364564,44.33,44.5,44.3,44.38,78384.5402
2006-11-06 13:00:00,44.39,44.62,44.34,44.52,105200.30398436652,44.39,44.62,44.34,44.52,105200.304
2006-11-06 13:30:00,44.52,44.54,44.41,44.43,86309.8469221583,44.52,44.54,44.41,44.43,86309.8469
2006-11-06 14:00:00,44.43,44.61,44.43,44.57,86961.24199326892,44.43,44.61,44.43,44.57,86961.242
2006-11-06 14:30:00,44.58,44.65,44.44,44.49,139941.37444360004,44.58,44.65,44.44,44.49,139941.3744
2006-11-06 15:00:00,44.48,44.64,44.42,44.59,156009.11953099555,44.48,44.64,44.42,44.59,156009.1195
2006-11-06 15:30:00,44.59,44.67,44.47,44.62,415915.7529041364,44.59,44.67,44.47,44.62,415915.7529
2006-11-07 09:30:00,44.43,44.5,43.92,44.4,341005.3197264141,44.43,44.5,43.92,44.4,341005.3197
2006-11-07 10:00:00,44.4,44.82,44.31,44.78,285202.47530127026,44.4,44.82,44.31,44.78,285202.4753
2006-11-07 10:30:00,44.79,44.96,44.45,44.54,161763.10932580612,44.79,44.96,44.45,44.54,161763.1093
2006-11-07 11:00:00,44.54,44.7,44.46,44.7,137118.6624687873,44.54,44.7,44.46,44.7,137118.6625
2006-11-07 11:30:00,44.69,44.69,44.44,44.54,91738.13918141351,44.69,44.69,44.44,44.54,91738.1392
2006-11-07 12:00:00,44.5,44.69,44.5,44.64,269351.8619042449,44.5,44.69,44.5,44.64,269351.8619
2006-11-07 12:30:00,44.63,44.8,44.62,44.71,144175.44240581914,44.63,44.8,44.62,44.71,144175.4424
2006-11-07 13:00:00,44.71,44.77,44.65,44.77,72304.85289327978,44.71,44.77,44.65,44.77,72304.8529
2006-11-07 13:30:00,44.77,44.9,44.73,44.8,119313.86385843014,44.77,44.9,44.73,44.8,119313.8639
2006-11-07 14:00:00,44.81,44.87,44.69,44.76,187167.51709912065,44.81,44.87,44.69,44.76,187167.5171
2006-11-07 14:30:00,44.75,44.99,44.69,44.95,204429.4864835523,44.75,44.99,44.69,44.95,204429.4865
2006-11-07 15:00:00,44.94,45.09,44.93,45.06,329714.4718271632,44.94,45.09,44.93,45.06,329714.4718
2006-11-07 15:30:00,45.06,45.08,44.84,44.95,731842.3623927912,45.06,45.08,44.84,44.95,731842.3624
2006-11-08 09:30:00,44.38,44.77,44.2,44.71,399305.17859081534,44.38,44.77,44.2,44.71,399305.1786
2006-11-08 10:00:00,44.72,44.77,44.6,44.67,418195.6356530236,44.72,44.77,44.6,44.67,418195.6357
2006-11-08 10:30:00,44.67,44.75,44.54,44.56,251112.7999131473,44.67,44.75,44.54,44.56,251112.7999
2006-11-08 11:00:00,44.56,44.64,44.41,44.53,112582.78145695364,44.56,44.64,44.41,44.53,112582.7815
2006-11-08 11:30:00,44.52,44.59,44.45,44.53,125176.4194984258,44.52,44.59,44.45,44.53,125176.4195
2006-11-08 12:00:00,44.54,44.58,44.4,44.41,146781.02269026166,44.54,44.58,44.4,44.41,146781.0227
2006-11-08 12:30:00,44.41,44.48,44.34,44.42,206926.5009228097,44.41,44.48,44.34,44.42,206926.5009
2006-11-08 13:00:00,44.41,44.45,44.18,44.34,195744.2188687439,44.41,44.45,44.18,44.34,195744.2189
2006-11-08 13:30:00,44.35,44.73,44.3,44.7,172619.6938443166,44.35,44.73,44.3,44.7,172619.6938
2006-11-08 14:00:00,44.69,44.81,44.52,44.61,218108.7829768755,44.69,44.81,44.52,44.61,218108.783
2006-11-08 14:30:00,44.61,44.8,44.61,44.72,216588.861144284,44.61,44.8,44.61,44.72,216588.8611
2006-11-08 15:00:00,44.73,44.81,44.63,44.72,276842.90522201714,44.73,44.81,44.63,44.72,276842.9052
2006-11-08 15:30:00,44.72,45.06,44.67,44.86,534361.0900010857,44.72,45.06,44.67,44.86,534361.09
2006-11-09 09:30:00,44.73,44.97,44.46,44.78,179459.34209097817,44.73,44.97,44.46,44.78,179459.3421
2006-11-09 10:00:00,44.81,44.93,44.64,44.77,135924.4381717512,44.81,44.93,44.64,44.77,135924.4382
2006-11-09 10:30:00,44.74,44.88,44.63,44.71,85984.14938660298,44.74,44.88,44.63,44.71,85984.1494
2006-11-09 11:00:00,44.72,44.73,44.44,44.48,118879.60047768972,44.72,44.73,44.44,44.48,118879.6005
2006-11-09 11:30:00,44.48,44.57,44.24,44.29,127456.302247313,44.48,44.57,44.24,44.29,127456.3022
2006-11-09 12:00:00,44.28,44.3,44.07,44.15,145695.3642384106,44.28,44.3,44.07,44.15,145695.3642
2006-11-09 12:30:00,44.14,44.19,43.99,44.07,94452.28531104117,44.14,44.19,43.99,44.07,94452.2853
2006-11-09 13:00:00,44.07,44.07,43.9,43.94,130170.44837694062,44.07,44.07,43.9,43.94,130170.4484
2006-11-09 13:30:00,43.95,44.07,43.89,43.99,67636.52155032028,43.95,44.07,43.89,43.99,67636.5216
2006-11-09 14:00:00,43.99,44.12,43.85,43.95,199544.02345022256,43.99,44.12,43.85,43.95,199544.0235
2006-11-09 14:30:00,43.95,44.05,43.52,43.76,241993.26891759853,43.95,44.05,43.52,43.76,241993.2689
2006-11-09 15:00:00,43.76,43.79,43.29,43.43,349582.02149603737,43.76,43.79,43.29,43.43,349582.0215
2006-11-09 15:30:00,43.42,43.54,43.32,43.36,560742.5903810661,43.42,43.54,43.32,43.36,560742.5904
2006-11-10 09:30:00,43.59,43.59,43.05,43.21,220605.7974161329,43.59,43.59,43.05,43.21,220605.7974
2006-11-10 10:00:00,43.2,43.62,43.2,43.32,176202.36673542505,43.2,43.62,43.2,43.32,176202.3667
2006-11-10 10:30:00,43.33,43.68,43.28,43.6,121702.31245250245,43.33,43.68,43.28,43.6,121702.3125
2006-11-10 11:00:00,43.61,43.69,43.48,43.62,72413.41873846488,43.61,43.69,43.48,43.62,72413.4187
2006-11-10 11:30:00,43.63,43.81,43.54,43.61,107263.05504288353,43.63,43.81,43.54,43.61,107263.055
2006-11-10 12:00:00,43.62,44.02,43.62,43.89,201498.20866355443,43.62,44.02,43.62,43.89,201498.2087
2006-11-10 12:30:00,43.89,44.04,43.85,44.01,133644.55542286398,43.89,44.04,43.85,44.01,133644.5554
2006-11-10 13:00:00,44.03,44.13,43.86,43.93,171208.33785691022,44.03,44.13,43.86,43.93,171208.3379
2006-11-10 13:30:00,43.89,43.9,43.7,43.78,89892.51981326674,43.89,43.9,43.7,43.78,89892.5198
2006-11-10 14:00:00,43.77,43.9,43.75,43.8,127130.60471175768,43.77,43.9,43.75,43.8,127130.6047
2006-11-10 14:30:00,43.81,43.85,43.69,43.72,217457.3879057649,43.81,43.85,43.69,43.72,217457.3879
2006-11-10 15:00:00,43.74,43.89,43.73,43.89,183367.71251764195,43.74,43.89,43.73,43.89,183367.7125
2006-11-10 15:30:00,43.9,43.97,43.82,43.88,361632.830311584,43.9,43.97,43.82,43.88,361632.8303
2006-11-13 09:30:00,44.0,44.21,43.63,44.14,272283.1397242428,44.0,44.21,43.63,44.14,272283.1397
2006-11-13 10:00:00,44.15,44.32,44.0,44.13,247855.8245575942,44.15,44.32,44.0,44.13,247855.8246
2006-11-13 10:30:00,44.14,44.23,44.02,44.19,147866.6811421127,44.14,44.23,44.02,44.19,147866.6811
2006-11-13 11:00:00,44.19,44.25,44.08,44.13,94126.58777548584,44.19,44.25,44.08,44.13,94126.5878
2006-11-13 11:30:00,44.13,44.19,44.02,44.15,153077.84171099772,44.13,44.19,44.02,44.15,153077.8417
2006-11-13 12:00:00,44.15,44.16,44.03,44.11,96189.33883400285,44.15,44.16,44.03,44.11,96189.3388
2006-11-13 12:30:00,44.11,44.17,43.99,44.03,108782.97687547498,44.11,44.17,43.99,44.03,108782.9769
2006-11-13 13:00:00,44.03,44.25,44.01,44.22,116599.71772880253,44.03,44.25,44.01,44.22,116599.7177
2006-11-13 13:30:00,44.22,44.35,44.17,44.24,95320.812072522,44.22,44.35,44.17,44.24,95320.8121
2006-11-13 14:00:00,44.24,44.44,44.2,44.43,161437.4117902508,44.24,44.44,44.2,44.43,161437.4118
2006-11-13 14:30:00,44.43,44.47,44.37,44.4,122245.14167842796,44.43,44.47,44.37,44.4,122245.1417
2006-11-13 15:00:00,44.39,44.42,44.28,44.32,216263.1636087287,44.39,44.42,44.28,44.32,216263.1636
2006-11-13 15:30:00,44.33,44.55,44.32,44.49,402670.7197915536,44.33,44.55,44.32,44.49,402670.7198
2006-11-14 09:30:00,44.55,44.67,44.13,44.22,334274.2373249376,44.55,44.67,44.13,44.22,334274.2373
2006-11-14 10:00:00,44.21,44.34,44.16,44.26,308218.43448051246,44.21,44.34,44.16,44.26,308218.4345
2006-11-14 10:30:00,44.26,44.39,44.24,44.26,183801.9758983824,44.26,44.39,44.24,44.26,183801.9759
2006-11-14 11:00:00,44.26,44.32,44.2,44.28,206166.540006514,44.26,44.32,44.2,44.28,206166.54
2006-11-14 11:30:00,44.27,44.3,44.1,44.19,138421.45261100857,44.27,44.3,44.1,44.19,138421.4526
2006-11-14 12:00:00,44.18,44.24,44.15,44.21,54174.35674736728,44.18,44.24,44.15,44.21,54174.3567
2006-11-14 12:30:00,44.21,44.39,44.19,44.35,68722.18000217131,44.21,44.39,44.19,44.35,68722.18
2006-11-14 13:00:00,44.35,44.43,44.2,44.3,59819.780696992726,44.35,44.43,44.2,44.3,59819.7807
2006-11-14 13:30:00,44.3,44.39,44.19,44.21,47660.406036261,44.3,44.39,44.19,44.21,47660.406
2006-11-14 14:00:00,44.21,44.35,44.16,44.35,114428.40082510044,44.21,44.35,44.16,44.35,114428.4008
2006-11-14 14:30:00,44.35,44.55,44.28,44.47,194549.9945717077,44.35,44.55,44.28,44.47,194549.9946
2006-11-14 15:00:00,44.47,44.62,44.35,44.35,248398.6537835197,44.47,44.62,44.35,44.35,248398.6538
2006-11-14 15:30:00,44.37,44.57,44.36,44.5,293236.347844968,44.37,44.57,44.36,44.5,293236.3478
2006-11-15 09:30:00,44.58,45.04,44.53,45.0,244056.01997611552,44.58,45.04,44.53,45.0,244056.02
2006-11-15 10:00:00,45.0,45.03,44.86,44.98,246335.9027250028,45.0,45.03,44.86,44.98,246335.9027
2006-11-15 10:30:00,44.99,45.0,44.81,44.86,316360.8728693953,44.99,45.0,44.81,44.86,316360.8729
2006-11-15 11:00:00,44.83,44.95,44.82,44.95,163717.294539138,44.83,44.95,44.82,44.95,163717.2945
2006-11-15 11:30:00,44.95,44.96,44.8,44.86,141244.1645858213,44.95,44.96,44.8,44.86,141244.1646
2006-11-15 12:00:00,44.86,45.04,44.85,44.99,153946.36847247856,44.86,45.04,44.85,44.99,153946.3685
2006-11-15 12:30:00,44.99,44.99,44.77,44.88,102269.0261643687,44.99,44.99,44.77,44.88,102269.0262
2006-11-15 13:00:00,44.86,45.07,44.86,45.04,109760.06948214093,44.86,45.07,44.86,45.04,109760.0695
2006-11-15 13:30:00,45.06,45.3,44.86,45.19,266637.71577461733,45.06,45.3,44.86,45.19,266637.7158
2006-11-15 14:00:00,45.17,45.32,45.03,45.23,319834.97991531866,45.17,45.32,45.03,45.23,319834.9799
2006-11-15 14:30:00,45.22,45.31,45.13,45.26,292584.95277385734,45.22,45.31,45.13,45.26,292584.9528
2006-11-15 15:00:00,45.24,45.36,45.2,45.36,208663.55444577133,45.24,45.36,45.2,45.36,208663.5544
2006-11-15 15:30:00,45.35,45.36,45.08,45.09,305829.98588644015,45.35,45.36,45.08,45.09,305829.9859
2006-11-16 09:30:00,45.25,45.82,45.13,45.61,511887.960047769,45.25,45.82,45.13,45.61,511887.96
2006-11-16 10:00:00,45.62,45.9,45.59,45.87,368255.34686787537,45.62,45.9,45.59,45.87,368255.3469
2006-11-16 10:30:00,45.87,45.92,44.95,45.82,344696.5584627076,45.87,45.92,44.95,45.82,344696.5585
2006-11-16 11:00:00,45.82,45.85,45.71,45.81,249375.74639018567,45.82,45.85,45.71,45.81,249375.7464
2006-11-16 11:30:00,45.8,45.94,45.76,45.86,184453.370969493,45.8,45.94,45.76,45.86,184453.371
2006-11-16 12:00:00,45.84,46.04,45.82,46.0,319943.54576050374,45.84,46.04,45.82,46.0,319943.5458
2006-11-16 12:30:00,45.99,46.04,45.94,45.96,472804.2557811313,45.99,46.04,45.94,45.96,472804.2558
2006-11-16 13:00:00,45.96,46.0,45.92,45.98,138964.2818369341,45.96,46.0,45.92,45.98,138964.2818
2006-11-16 13:30:00,45.97,46.02,45.95,45.99,132450.33112582783,45.97,46.02,45.95,45.99,132450.3311
2006-11-16 14:00:00,45.99,46.01,45.82,45.97,167951.36250135707,45.99,46.01,45.82,45.97,167951.3625
2006-11-16 14:30:00,45.97,45.98,45.81,45.89,260666.59428943656,45.97,45.98,45.81,45.89,260666.5943
2006-11-16 15:00:00,45.88,46.01,45.84,45.9,343610.9000108566,45.88,46.01,45.84,45.9,343610.9
2006-11-16 15:30:00,45.9,46.02,45.89,46.01,496254.4783411139,45.9,46.02,45.89,46.01,496254.4783
2006-11-17 09:30:00,46.03,46.11,45.85,46.05,1111279.9913147325,46.03,46.11,45.85,46.05,1111279.9913
2006-11-17 10:00:00,46.04,46.1,46.01,46.06,938551.7316252308,46.04,46.1,46.01,46.06,938551.7316
2006-11-17 10:30:00,46.06,46.1,45.81,45.99,335685.59331234393,46.06,46.1,45.81,45.99,335685.5933
2006-11-17 11:00:00,45.97,46.03,45.86,45.98,163825.8603843231,45.97,46.03,45.86,45.98,163825.8604
2006-11-17 11:30:00,45.96,46.03,45.89,46.01,147649.5494517425,45.96,46.03,45.89,46.01,147649.5495
2006-11-17 12:00:00,46.01,46.51,46.0,46.49,253284.11681684945,46.01,46.51,46.0,46.49,253284.1168
2006-11-17 12:30:00,46.49,46.87,46.48,46.75,290305.07002497016,46.49,46.87,46.48,46.75,290305.07
2006-11-17 13:00:00,46.75,46.85,46.52,46.68,376180.653566388,46.75,46.85,46.52,46.68,376180.6536
2006-11-17 13:30:00,46.67,46.75,46.54,46.55,236564.9766583433,46.67,46.75,46.54,46.55,236564.9767
2006-11-17 14:00:00,46.55,46.6,46.39,46.52,266637.71577461733,46.55,46.6,46.39,46.52,266637.7158
2006-11-17 14:30:00,46.52,46.88,46.51,46.8,429377.9177070894,46.52,46.88,46.51,46.8,429377.9177
2006-11-17 15:00:00,46.79,46.8,46.54,46.74,223971.3386168712,46.79,46.8,46.54,46.74,223971.3386
2006-11-17 15:30:00,46.75,46.88,46.73,46.8,873086.5269786125,46.75,46.88,46.73,46.8,873086.527
2006-11-20 09:30:00,47.14,47.56,46.8,47.39,921181.196395614,47.14,47.56,46.8,47.39,921181.1964
2006-11-20 10:00:00,47.41,47.51,47.07,47.33,370535.2296167626,47.41,47.51,47.07,47.33,370535.2296
2006-11-20 10:30:00,47.35,47.56,47.26,47.43,266746.2816198024,47.35,47.56,47.26,47.43,266746.2816
2006-11-20 11:00:00,47.44,47.47,47.19,47.22,153294.97340136793,47.44,47.47,47.19,47.22,153294.9734
2006-11-20 11:30:00,47.23,47.32,47.11,47.2,116491.15188361742,47.23,47.32,47.11,47.2,116491.1519
2006-11-20 12:00:00,47.2,47.22,47.12,47.17,140375.63782434046,47.2,47.22,47.12,47.17,140375.6378
2006-11-20 12:30:00,47.17,47.24,47.1,47.15,108240.14764954946,47.17,47.24,47.1,47.15,108240.1476
2006-11-20 13:00:00,47.17,47.22,47.11,47.17,66116.59971772881,47.17,47.22,47.11,47.17,66116.5997
2006-11-20 13:30:00,47.17,47.24,47.11,47.13,105308.86982955162,47.17,47.24,47.11,47.13,105308.8698
2006-11-20 14:00:00,47.13,47.25,47.0,47.11,239279.1227879709,47.13,47.25,47.0,47.11,239279.1228
2006-11-20 14:30:00,47.13,47.38,47.1,47.31,200195.4185213332,47.13,47.38,47.1,47.31,200195.4185
2006-11-20 15:00:00,47.32,47.34,47.1,47.13,138095.75507545326,47.32,47.34,47.1,47.13,138095.7551
2006-11-20 15:30:00,47.14,47.34,47.14,47.22,289002.2798827489,47.14,47.34,47.14,47.22,289002.2799
2006-11-21 09:30:00,47.27,47.53,47.25,47.46,360547.17185973295,47.27,47.53,47.25,47.46,360547.1719
2006-11-21 10:00:00,47.48,47.53,47.3,47.34,198458.36499837151,47.48,47.53,47.3,47.34,198458.365
2006-11-21 10:30:00,47.33,47.34,46.91,47.09,239821.95201389643,47.33,47.34,46.91,47.09,239821.952
2006-11-21 11:00:00,47.09,47.31,47.05,47.29,189555.9656931929,47.09,47.31,47.05,47.29,189555.9657
2006-11-21 11:30:00,47.3,47.37,47.15,47.33,118771.0346325046,47.3,47.37,47.15,47.33,118771.0346
2006-11-21 12:00:00,47.34,47.4,47.18,47.19,106177.39659103246,47.34,47.4,47.18,47.19,106177.3966
2006-11-21 12:30:00,47.19,47.34,47.19,47.32,84898.49093475193,47.19,47.34,47.19,47.32,84898.4909
2006-11-21 13:00:00,47.32,47.33,47.26,47.3,75236.13071327761,47.32,47.33,47.26,47.3,75236.1307
2006-11-21 13:30:00,47.3,47.3,47.11,47.11,126153.51210509174,47.3,47.3,47.11,47.11,126153.5121
2006-11-21 14:00:00,47.11,47.17,46.97,46.99,160677.45087395507,47.11,47.17,46.97,46.99,160677.4509
2006-11-21 14:30:00,47.0,47.07,46.88,47.06,181739.22483986532,47.0,47.07,46.88,47.06,181739.2248
2006-11-21 15:00:00,47.05,47.06,46.92,46.93,592986.6464010422,47.05,47.06,46.92,46.93,592986.6464
2006-11-21 15:30:00,46.93,47.01,46.9,46.98,391379.8718923027,46.93,47.01,46.9,46.98,391379.8719
2006-11-22 09:30:00,47.03,47.38,46.96,47.28,392791.227879709,47.03,47.38,46.96,47.28,392791.2279
2006-11-22 10:00:00,47.27,47.46,47.22,47.44,337422.6468353056,47.27,47.46,47.22,47.44,337422.6468
2006-11-22 10:30:00,47.46,47.7,47.43,47.61,258061.01400499404,47.46,47.7,47.43,47.61,258061.014
2006-11-22 11:00:00,47.62,47.63,47.53,47.62,264792.0964064705,47.62,47.63,47.53,47.62,264792.0964
2006-11-22 11:30:00,47.62,47.66,47.57,47.59,196938.44316578005,47.62,47.66,47.57,47.59,196938.4432
2006-11-22 12:00:00,47.61,47.7,47.59,47.66,191835.8484420801,47.61,47.7,47.59,47.66,191835.8484
2006-11-22 12:30:00,47.65,47.7,47.6,47.64,95103.68038215178,47.65,47.7,47.6,47.64,95103.6804
2006-11-22 13:00:00,47.63,47.79,47.61,47.79,79904.46205623711,47.63,47.79,47.61,47.79,79904.4621
2006-11-22 13:30:00,47.8,47.9,47.77,47.81,122353.70752361308,47.8,47.9,47.77,47.81,122353.7075
2006-11-22 14:00:00,47.82,47.9,47.77,47.81,144501.13994137445,47.82,47.9,47.77,47.81,144501.1399
2006-11-22 14:30:00,47.8,47.9,47.78,47.88,173705.35229616764,47.8,47.9,47.78,47.88,173705.3523
2006-11-22 15:00:00,47.88,47.91,47.45,47.89,290522.2017153404,47.88,47.91,47.45,47.89,290522.2017
2006-11-22 15:30:00,47.89,48.03,47.84,47.89,244164.58582130063,47.89,48.03,47.84,47.89,244164.5858
2006-11-24 09:30:00,47.29,47.52,47.03,47.25,297253.2841168169,47.29,47.52,47.03,47.25,297253.2841
2006-11-24 10:00:00,47.23,47.51,47.23,47.4,113017.04483769406,47.23,47.51,47.23,47.4,113017.0448
2006-11-24 10:30:00,47.39,47.57,47.36,47.52,192378.6776680057,47.39,47.57,47.36,47.52,192378.6777
2006-11-24 11:00:00,47.5,47.85,47.47,47.63,113559.8740636196,47.5,47.85,47.47,47.63,113559.8741
2006-11-24 11:30:00,47.64,47.68,47.42,47.52,111497.1230051026,47.64,47.68,47.42,47.52,111497.123
2006-11-24 12:00:00,47.51,47.54,47.39,47.39,132450.33112582783,47.51,47.54,47.39,47.39,132450.3311
2006-11-24 12:30:00,47.41,47.49,47.35,47.45,168711.3234176528,47.41,47.49,47.35,47.45,168711.3234
2006-11-27 09:30:00,47.11,47.61,46.79,47.25,421886.8743893171,47.11,47.61,46.79,47.25,421886.8744
2006-11-27 10:00:00,47.25,47.44,47.07,47.22,266529.1499294322,47.25,47.44,47.07,47.22,266529.1499
2006-11-27 10:30:00,47.21,47.31,47.01,47.21,142764.08641841277,47.21,47.31,47.01,47.21,142764.0864
2006-11-27 11:00:00,47.21,47.24,46.86,46.99,163283.0311583976,47.21,47.24,46.86,46.99,163283.0312
2006-11-27 11:30:00,46.98,47.24,46.98,47.01,102160.4603191836,46.98,47.24,46.98,47.01,102160.4603
2006-11-27 12:00:00,47.01,47.05,46.86,46.88,125827.81456953642,47.01,47.05,46.86,46.88,125827.8146
2006-11-27 12:30:00,46.88,46.98,46.73,46.89,163174.46531321248,46.88,46.98,46.73,46.89,163174.4653
2006-11-27 13:00:00,46.89,47.16,46.88,47.13,170882.6403213549,46.89,47.16,46.88,47.13,170882.6403
2006-11-27 13:30:00,47.16,47.24,47.04,47.07,95103.68038215178,47.16,47.24,47.04,47.07,95103.6804
2006-11-27 14:00:00,47.07,47.07,46.76,47.02,147649.5494517425,47.07,47.07,46.76,47.02,147649.5495
2006-11-27 14:30:00,47.04,47.32,47.04,47.18,200303.9843665183,47.04,47.32,47.04,47.18,200303.9844
2006-11-27 15:00:00,47.18,47.24,46.99,47.12,237107.8058842688,47.18,47.24,46.99,47.12,237107.8059
2006-11-27 15:30:00,47.12,47.19,47.02,47.05,284225.3826946043,47.12,47.19,47.02,47.05,284225.3827
2006-11-28 09:30:00,46.74,47.44,46.49,46.88,544891.9769840408,46.74,47.44,46.49,46.88,544891.977
2006-11-28 10:00:00,46.87,46.98,46.59,46.93,395505.3740093367,46.87,46.98,46.59,46.93,395505.374
2006-11-28 10:30:00,46.93,47.06,46.75,46.8,188578.873086527,46.93,47.06,46.75,46.8,188578.8731
2006-11-28 11:00:00,46.8,47.13,46.64,47.08,322223.428509391,46.8,47.13,46.64,47.08,322223.4285
2006-11-28 11:30:00,47.07,47.18,46.88,46.91,134295.9504939746,47.07,47.18,46.88,46.91,134295.9505
2006-11-28 12:00:00,46.9,47.01,46.83,46.88,99663.44587992618,46.9,47.01,46.83,46.88,99663.4459
2006-11-28 12:30:00,46.89,46.92,46.72,46.81,97274.99728585388,46.89,46.92,46.72,46.81,97274.9973
2006-11-28 13:00:00,46.82,46.96,46.74,46.77,96406.47052437304,46.82,46.96,46.74,46.77,96406.4705
2006-11-28 13:30:00,46.79,46.82,46.69,46.8,197155.57485615023,46.79,46.82,46.69,46.8,197155.5749
2006-11-28 14:00:00,46.82,47.02,46.79,46.97,94452.28531104117,46.82,47.02,46.79,46.97,94452.2853
2006-11-28 14:30:00,46.98,47.02,46.78,46.81,126153.51210509174,46.98,47.02,46.78,46.81,126153.5121
2006-11-28 15:00:00,46.82,46.98,46.64,46.94,379871.8923026816,46.82,46.98,46.64,46.94,379871.8923
2006-11-28 15:30:00,46.93,47.1,46.9,46.99,336554.1200738248,46.93,47.1,46.9,46.99,336554.1201
2006-11-29 09:30:00,46.91,47.21,46.84,47.0,321463.4675930952,46.91,47.21,46.84,47.0,321463.4676
2006-11-29 10:00:00,47.02,47.19,46.88,47.02,180653.56638801435,47.02,47.19,46.88,47.02,180653.5664
2006-11-29 10:30:00,47.02,47.02,46.76,46.97,151666.48572359135,47.02,47.02,46.76,46.97,151666.4857
2006-11-29 11:00:00,46.98,47.12,46.96,47.02,364021.2789056563,46.98,47.12,46.96,47.02,364021.2789
2006-11-29 11:30:00,47.03,47.09,46.98,47.01,72413.41873846488,47.03,47.09,46.98,47.01,72413.4187
2006-11-29 12:00:00,46.99,47.11,46.99,47.07,95646.50960807732,46.99,47.11,46.99,47.07,95646.5096
2006-11-29 12:30:00,47.07,47.11,46.99,47.0,41906.41624145044,47.07,47.11,46.99,47.0,41906.4162
2006-11-29 13:00:00,46.99,47.05,46.96,46.99,175333.8399739442,46.99,47.05,46.96,46.99,175333.84
2006-11-29 13:30:00,46.99,47.09,46.86,47.03,192595.80935837587,46.99,47.09,46.86,47.03,192595.8094
2006-11-29 14:00:00,47.03,47.26,46.99,47.14,167517.09912061665,47.03,47.26,46.99,47.14,167517.0991
2006-11-29 14:30:00,47.16,47.44,47.08,47.39,149060.90543914886,47.16,47.44,47.08,47.39,149060.9054
2006-11-29 15:00:00,47.4,47.4,47.27,47.31,149169.47128433397,47.4,47.4,47.27,47.31,149169.4713
2006-11-29 15:30:00,47.32,47.49,47.31,47.45,316795.1362501357,47.32,47.49,47.31,47.45,316795.1363
2006-11-30 09:30:00,47.51,48.07,47.25,48.03,372272.2831397243,47.51,48.07,47.25,48.03,372272.2831
2006-11-30 10:00:00,48.03,48.07,47.52,47.88,286071.0020627511,48.03,48.07,47.52,47.88,286071.0021
2006-11-30 10:30:00,47.89,48.09,47.75,47.89,218217.3488220606,47.89,48.09,47.75,47.89,218217.3488
2006-11-30 11:00:00,47.89,47.98,47.63,47.74,193790.033655412,47.89,47.98,47.63,47.74,193790.0337
2006-11-30 11:30:00,47.75,47.81,47.63,47.69,155249.15861469982,47.75,47.81,47.63,47.69,155249.1586
2006-11-30 12:00:00,47.69,47.75,47.65,47.71,152535.0124850722,47.69,47.75,47.65,47.71,152535.0125
2006-11-30 12:30:00,47.69,47.78,47.69,47.72,81967.21311475411,47.69,47.78,47.69,47.72,81967.2131
2006-11-30 13:00:00,47.73,47.9,47.65,47.87,101617.63109325808,47.73,47.9,47.65,47.87,101617.6311
2006-11-30 13:30:00,47.88,48.01,47.67,47.68,159917.48995765933,47.88,48.01,47.67,47.68,159917.49
2006-11-30 14:00:00,47.67,47.9,47.67,47.87,167299.96743024644,47.67,47.9,47.67,47.87,167299.9674
2006-11-30 14:30:00,47.86,48.05,47.85,48.04,301053.0886982955,47.86,48.05,47.85,48.04,301053.0887
2006-11-30 15:00:00,48.04,48.27,47.99,48.26,453045.2719574422,48.04,48.27,47.99,48.26,453045.272
2006-11-30 15:30:00,48.26,48.36,48.12,48.16,738790.5764846379,48.26,48.36,48.12,48.16,738790.5765
2006-12-01 09:30:00,48.36,48.56,47.83,47.99,362935.62045380526,48.36,48.56,47.83,47.99,362935.6205
2006-12-01 10:00:00,48.0,48.0,47.67,47.71,332211.4862664206,48.0,48.0,47.67,47.71,332211.4863
2006-12-01 10:30:00,47.72,48.04,47.63,48.04,203669.52556725653,47.72,48.04,47.63,48.04,203669.5256
2006-12-01 11:00:00,48.04,48.06,47.75,47.81,210183.4762783628,48.04,48.06,47.75,47.81,210183.4763
2006-12-01 11:30:00,47.77,48.09,47.7,48.02,153946.36847247856,47.77,48.09,47.7,48.02,153946.3685
2006-12-01 12:00:00,48.01,48.04,47.9,48.02,222017.15340353927,48.01,48.04,47.9,48.02,222017.1534
2006-12-01 12:30:00,48.0,48.03,47.9,47.94,391597.0035826729,48.0,48.03,47.9,47.94,391597.0036
2006-12-01 13:00:00,47.93,47.95,47.7,47.81,114319.83497991532,47.93,47.95,47.7,47.81,114319.835
2006-12-01 13:30:00,47.79,47.93,47.78,47.87,174139.61567690806,47.79,47.93,47.78,47.87,174139.6157
2006-12-01 14:00:00,47.89,47.97,47.8,47.88,186190.42449245468,47.89,47.97,47.8,47.88,186190.4245
2006-12-01 14:30:00,47.89,47.92,47.75,47.81,144935.40332211487,47.89,47.92,47.75,47.81,144935.4033
2006-12-01 15:00:00,47.81,48.0,47.75,48.0,254804.0386494409,47.81,48.0,47.75,48.0,254804.0386
2006-12-01 15:30:00,47.98,48.16,47.92,48.04,507545.3262403648,47.98,48.16,47.92,48.04,507545.3262
2006-12-04 09:30:00,48.21,48.38,48.0,48.12,329497.340136793,48.21,48.38,48.0,48.12,329497.3401
2006-12-04 10:00:00,48.1,48.36,48.04,48.28,226685.48474649875,48.1,48.36,48.04,48.28,226685.4847
2006-12-04 10:30:00,48.29,48.33,47.93,48.09,134838.77971990014,48.29,48.33,47.93,48.09,134838.7797
2006-12-04 11:00:00,48.11,48.2,48.02,48.03,194549.9945717077,48.11,48.2,48.02,48.03,194549.9946
2006-12-04 11:30:00,48.04,48.08,47.96,47.97,113777.0057539898,48.04,48.08,47.96,47.97,113777.0058
2006-12-04 12:00:00,47.96,47.99,47.82,47.87,139398.54521767452,47.96,47.99,47.82,47.87,139398.5452
2006-12-04 12:30:00,47.87,48.11,47.86,48.06,115188.36174139616,47.87,48.11,47.86,48.06,115188.3617
2006-12-04 13:00:00,48.06,48.16,48.04,48.07,122787.9709043535,48.06,48.16,48.04,48.07,122787.9709
2006-12-04 13:30:00,48.05,48.19,48.05,48.17,130604.71175768104,48.05,48.19,48.05,48.17,130604.7118
2006-12-04 14:00:00,48.18,48.19,48.11,48.12,121810.87829768757,48.18,48.19,48.11,48.12,121810.8783
2006-12-04 14:30:00,48.12,48.15,48.04,48.09,100749.10433177724,48.12,48.15,48.04,48.09,100749.1043
2006-12-04 15:00:00,48.08,48.1,47.79,47.83,206057.9741613289,48.08,48.1,47.79,47.83,206057.9742
2006-12-04 15:30:00,47.81,47.85,47.54,47.66,458147.8666811421,47.81,47.85,47.54,47.66,458147.8667
2006-12-05 09:30:00,47.58,47.72,47.28,47.47,204212.35479318208,47.58,47.72,47.28,47.47,204212.3548
2006-12-05 10:00:00,47.48,47.84,47.44,47.53,209966.3445879926,47.48,47.84,47.44,47.53,209966.3446
2006-12-05 10:30:00,47.53,47.56,47.15,47.25,210074.9104331777,47.53,47.56,47.15,47.25,210074.9104
2006-12-05 11:00:00,47.24,47.28,47.16,47.21,181956.3565302356,47.24,47.28,47.16,47.21,181956.3565
2006-12-05 11:30:00,47.21,47.21,47.04,47.09,169688.41602431875,47.21,47.21,47.04,47.09,169688.416
2006-12-05 12:00:00,47.09,47.23,46.98,47.22,161871.67517099122,47.09,47.23,46.98,47.22,161871.6752
2006-12-05 12:30:00,47.22,47.42,47.22,47.36,131690.3702095321,47.22,47.42,47.22,47.36,131690.3702
2006-12-05 13:00:00,47.37,47.42,47.13,47.21,86201.28107697319,47.37,47.42,47.13,47.21,86201.2811
2006-12-05 13:30:00,47.2,47.26,47.05,47.11,94886.54869178156,47.2,47.26,47.05,47.11,94886.5487
2006-12-05 14:00:00,47.11,47.3,47.09,47.22,120399.5223102812,47.11,47.3,47.09,47.22,120399.5223
2006-12-05 14:30:00,47.22,47.28,47.11,47.18,110302.89870806644,47.22,47.28,47.11,47.18,110302.8987
2006-12-05 15:00:00,47.18,47.34,47.18,47.34,181304.96145912496,47.18,47.34,47.18,47.34,181304.9615
2006-12-05 15:30:00,47.34,47.46,47.27,47.41,336662.6859190099,47.34,47.46,47.27,47.41,336662.6859
2006-12-06 09:30:00,47.45,47.49,47.08,47.35,292259.25523830205,47.45,47.49,47.08,47.35,292259.2552
2006-12-06 10:00:00,47.37,47.44,47.13,47.28,171859.73292802085,47.37,47.44,47.13,47.28,171859.7329
2006-12-06 10:30:00,47.29,47.41,47.16,47.16,99337.74834437086,47.29,47.41,47.16,47.16,99337.7483
2006-12-06 11:00:00,47.17,47.39,46.98,47.36,121376.61491694712,47.17,47.39,46.98,47.36,121376.6149
2006-12-06 11:30:00,47.38,47.38,47.27,47.27,46683.31342959505,47.38,47.38,47.27,47.27,46683.3134
2006-12-06 12:00:00,47.27,47.49,47.25,47.48,65139.50711106286,47.27,47.49,47.25,47.48,65139.5071
2006-12-06 12:30:00,47.46,47.6,47.41,47.56,68505.0483118011,47.46,47.6,47.41,47.56,68505.0483
2006-12-06 13:00:00,47.55,47.69,47.36,47.69,91303.87580067312,47.55,47.69,47.36,47.69,91303.8758
2006-12-06 13:30:00,47.69,47.74,47.24,47.46,117251.11279991316,47.69,47.74,47.24,47.46,117251.1128
2006-12-06 14:00:00,47.46,47.71,47.46,47.7,74801.8673325372,47.46,47.71,47.46,47.7,74801.8673
2006-12-06 14:30:00,47.7,47.76,47.67,47.71,119639.56139398544,47.7,47.76,47.67,47.71,119639.5614
2006-12-06 15:00:00,47.71,47.75,47.68,47.74,267831.94007165346,47.71,47.75,47.68,47.74,267831.9401
2006-12-06 15:30:00,47.74,47.85,47.64,47.82,492888.93714037567,47.74,47.85,47.64,47.82,492888.9371
2006-12-07 09:30:00,47.8,48.04,47.34,47.97,235805.0157420476,47.8,48.04,47.34,47.97,235805.0157
2006-12-07 10:00:00,47.97,47.98,47.2,47.52,262729.34534795355,47.97,47.98,47.2,47.52,262729.3453
2006-12-07 10:30:00,47.5,47.61,47.34,47.39,192921.5068939312,47.5,47.61,47.34,47.39,192921.5069
2006-12-07 11:00:00,47.39,47.64,47.39,47.43,89566.82227771144,47.39,47.64,47.39,47.43,89566.8223
2006-12-07 11:30:00,47.41,47.94,47.39,47.88,205732.27662577355,47.41,47.94,47.39,47.88,205732.2766
2006-12-07 12:00:00,47.86,47.86,47.69,47.77,183259.14667245685,47.86,47.86,47.69,47.77,183259.1467
2006-12-07 12:30:00,47.75,47.8,47.45,47.52,129410.48746064489,47.75,47.8,47.45,47.52,129410.4875
2006-12-07 13:00:00,47.53,47.57,47.39,47.56,124525.02442731518,47.53,47.57,47.39,47.56,124525.0244
2006-12-07 13:30:00,47.55,47.63,47.45,47.46,153946.36847247856,47.55,47.63,47.45,47.46,153946.3685
2006-12-07 14:00:00,47.45,47.54,47.34,47.36,186298.99033763976,47.45,47.54,47.34,47.36,186298.9903
2006-12-07 14:30:00,47.36,47.53,47.32,47.43,101400.49940288786,47.36,47.53,47.32,47.43,101400.4994
2006-12-07 15:00:00,47.42,47.52,47.25,47.42,204646.6181739225,47.42,47.52,47.25,47.42,204646.6182
2006-12-07 15:30:00,47.42,47.57,47.28,47.28,357615.89403973514,47.42,47.57,47.28,47.28,357615.894
2006-12-08 09:30:00,47.22,47.32,46.75,47.22,206057.9741613289,47.22,47.32,46.75,47.22,206057.9742
2006-12-08 10:00:00,47.19,47.19,46.62,46.78,273911.62740201934,47.19,47.19,46.62,46.78,273911.6274
2006-12-08 10:30:00,46.78,46.93,46.65,46.92,138095.75507545326,46.78,46.93,46.65,46.92,138095.7551
2006-12-08 11:00:00,46.92,47.67,46.92,47.64,191510.1509065248,46.92,47.67,46.92,47.64,191510.1509
2006-12-08 11:30:00,47.66,47.96,47.63,47.66,176528.06427098037,47.66,47.96,47.63,47.66,176528.0643
2006-12-08 12:00:00,47.69,47.86,47.59,47.6,71436.32613179894,47.69,47.86,47.59,47.6,71436.3261
2006-12-08 12:30:00,47.61,47.81,47.58,47.76,65573.77049180328,47.61,47.81,47.58,47.76,65573.7705
2006-12-08 13:00:00,47.77,47.81,47.62,47.62,30615.568342199545,47.77,47.81,47.62,47.62,30615.5683
2006-12-08 13:30:00,47.64,47.65,47.4,47.57,84789.92508956682,47.64,47.65,47.4,47.57,84789.9251
2006-12-08 14:00:00,47.57,47.74,47.46,47.5,85658.45185104766,47.57,47.74,47.46,47.5,85658.4519
2006-12-08 14:30:00,47.51,47.57,47.32,47.47,146346.75930952124,47.51,47.57,47.32,47.47,146346.7593
2006-12-08 15:00:00,47.48,47.5,46.92,47.01,387797.1990011942,47.48,47.5,46.92,47.01,387797.199
2006-12-08 15:30:00,47.01,47.03,46.57,46.67,945717.0774074476,47.01,47.03,46.57,46.67,945717.0774
2006-12-11 09:30:00,46.15,46.95,46.11,46.75,632287.4823580502,46.15,46.95,46.11,46.75,632287.4824
2006-12-11 10:00:00,46.75,47.41,46.7,47.15,437520.3560959722,46.75,47.41,46.7,47.15,437520.3561
2006-12-11 10:30:00,47.14,47.19,46.94,47.04,205949.40831614376,47.14,47.19,46.94,47.04,205949.4083
2006-12-11 11:00:00,47.04,47.19,46.98,47.07,233416.5671479753,47.04,47.19,46.98,47.07,233416.5671
2006-12-11 11:30:00,47.08,47.08,46.89,46.98,202149.60373466508,47.08,47.08,46.89,46.98,202149.6037
2006-12-11 12:00:00,46.99,46.99,46.89,46.98,85115.62262512214,46.99,46.99,46.89,46.98,85115.6226
2006-12-11 12:30:00,46.98,47.08,46.93,47.05,111714.2546954728,46.98,47.08,46.93,47.05,111714.2547
2006-12-11 13:00:00,47.06,47.31,47.01,47.25,150689.3931169254,47.06,47.31,47.01,47.25,150689.3931
2006-12-11 13:30:00,47.26,47.27,47.15,47.17,108457.27933991968,47.26,47.27,47.15,47.17,108457.2793
2006-12-11 14:00:00,47.16,47.22,47.08,47.13,114319.83497991532,47.16,47.22,47.08,47.13,114319.835
2006-12-11 14:30:00,47.11,47.13,46.98,47.0,166105.7431332103,47.11,47.13,46.98,47.0,166105.7431
2006-12-11 15:00:00,47.0,47.22,47.0,47.19,342850.93909456086,47.0,47.22,47.0,47.19,342850.9391
2006-12-11 15:30:00,47.2,47.33,47.01,47.28,497557.2684833352,47.2,47.33,47.01,47.28,497557.2685
2006-12-12 09:30:00,47.51,47.57,46.88,47.07,252524.15590055368,47.51,47.57,46.88,47.07,252524.1559
2006-12-12 10:00:00,47.08,47.13,46.81,46.97,232765.17207686463,47.08,47.13,46.81,46.97,232765.1721
2006-12-12 10:30:00,46.95,46.99,46.76,46.77,127347.73640212788,46.95,46.99,46.76,46.77,127347.7364
2006-12-12 11:00:00,46.78,46.85,46.76,46.81,58408.42470958637,46.78,46.85,46.76,46.81,58408.4247
2006-12-12 11:30:00,46.81,46.95,46.68,46.94,135381.60894582566,46.81,46.95,46.68,46.94,135381.6089
2006-12-12 12:00:00,46.93,46.96,46.52,46.6,221257.1924872436,46.93,46.96,46.52,46.6,221257.1925
2006-12-12 12:30:00,46.61,46.8,46.55,46.56,146563.89099989145,46.61,46.8,46.55,46.56,146563.891
2006-12-12 13:00:00,46.57,46.64,46.53,46.59,90978.1782651178,46.57,46.64,46.53,46.59,90978.1783
2006-12-12 13:30:00,46.59,46.62,46.41,46.48,380197.5898382369,46.59,46.62,46.41,46.48,380197.5898
2006-12-12 14:00:00,46.48,46.64,46.29,46.55,327326.0232330909,46.48,46.64,46.29,46.55,327326.0232
2006-12-12 14:30:00,46.54,46.77,46.47,46.69,316360.8728693953,46.54,46.77,46.47,46.69,316360.8729
2006-12-12 15:00:00,46.69,46.98,46.64,46.67,250787.10237759203,46.69,46.98,46.64,46.67,250787.1024
2006-12-12 15:30:00,46.66,46.76,46.59,46.73,509608.0772988818,46.66,46.76,46.59,46.73,509608.0773
2006-12-13 09:30:00,46.93,46.98,46.39,46.42,215828.90022798828,46.93,46.98,46.39,46.42,215828.9002
2006-12-13 10:00:00,46.42,46.64,46.38,46.53,191510.1509065248,46.42,46.64,46.38,46.53,191510.1509
2006-12-13 10:30:00,46.53,46.58,46.22,46.48,220497.2315709478,46.53,46.58,46.22,46.48,220497.2316
2006-12-13 11:00:00,46.47,46.53,45.82,46.22,498317.2293996309,46.47,46.53,45.82,46.22,498317.2294
2006-12-13 11:30:00,46.22,46.3,46.15,46.25,145261.1008576702,46.22,46.3,46.15,46.25,145261.1009
2006-12-13 12:00:00,46.26,46.27,46.0,46.09,165562.91390728476,46.26,46.27,46.0,46.09,165562.9139
2006-12-13 12:30:00,46.08,46.13,46.02,46.11,146346.75930952124,46.08,46.13,46.02,46.11,146346.7593
2006-12-13 13:00:00,46.12,46.15,46.01,46.05,139832.80859841494,46.12,46.15,46.01,46.05,139832.8086
2006-12-13 13:30:00,46.05,46.08,45.87,46.06,238519.1618716752,46.05,46.08,45.87,46.06,238519.1619
2006-12-13 14:00:00,46.06,46.18,45.97,46.01,261969.38443165785,46.06,46.18,45.97,46.01,261969.3844
2006-12-13 14:30:00,46.0,46.12,45.91,46.05,279448.48550645966,46.0,46.12,45.91,46.05,279448.4855
2006-12-13 15:00:00,46.05,46.08,45.99,46.05,268809.03267831943,46.05,46.08,45.99,46.05,268809.0327
2006-12-13 15:30:00,46.04,46.29,46.04,46.21,433177.722288568,46.04,46.29,46.04,46.21,433177.7223
2006-12-14 09:30:00,46.34,47.67,46.34,47.65,466181.7392248399,46.34,47.67,46.34,47.65,466181.7392
2006-12-14 10:00:00,47.65,47.68,47.27,47.3,515253.5012485072,47.65,47.68,47.27,47.3,515253.5012
2006-12-14 10:30:00,47.31,47.62,47.22,47.62,323851.9161871675,47.31,47.62,47.22,47.62,323851.9162
2006-12-14 11:00:00,47.61,47.61,47.2,47.2,376180.653566388,47.61,47.61,47.2,47.2,376180.6536
2006-12-14 11:30:00,47.2,47.34,47.19,47.34,250569.97068722185,47.2,47.34,47.19,47.34,250569.9707
2006-12-14 12:00:00,47.34,47.38,47.12,47.26,203235.26218651613,47.34,47.38,47.12,47.26,203235.2622
2006-12-14 12:30:00,47.27,47.39,47.12,47.2,165345.78221691455,47.27,47.39,47.12,47.2,165345.7822
2006-12-14 13:00:00,47.19,47.21,46.96,46.99,309738.3563131039,47.19,47.21,46.96,46.99,309738.3563
2006-12-14 13:30:00,46.99,47.07,46.9,47.0,173705.35229616764,46.99,47.07,46.9,47.0,173705.3523
2006-12-14 14:00:00,47.02,47.17,47.0,47.09,190098.7949191185,47.02,47.17,47.0,47.09,190098.7949
2006-12-14 14:30:00,47.1,47.12,47.06,47.09,151015.09065248072,47.1,47.12,47.06,47.09,151015.0907
2006-12-14 15:00:00,47.09,47.09,46.97,47.08,229725.3284116817,47.09,47.09,46.97,47.08,229725.3284
2006-12-14 15:30:00,47.08,47.12,46.98,47.01,375529.2584952774,47.08,47.12,46.98,47.01,375529.2585
2006-12-15 09:30:00,47.11,48.23,47.11,47.85,3099880.5775702964,47.11,48.23,47.11,47.85,3099880.5776
2006-12-15 10:00:00,47.82,47.9,47.54,47.63,211703.3981109543,47.82,47.9,47.54,47.63,211703.3981
2006-12-15 10:30:00,47.63,47.71,47.44,47.46,192704.37520356092,47.63,47.71,47.44,47.46,192704.3752
2006-12-15 11:00:00,47.46,47.54,47.22,47.29,236564.9766583433,47.46,47.54,47.22,47.29,236564.9767
2006-12-15 11:30:00,47.28,47.46,47.25,47.42,170665.5086309847,47.28,47.46,47.25,47.42,170665.5086
2006-12-15 12:00:00,47.4,47.43,47.21,47.27,170448.3769406145,47.4,47.43,47.21,47.27,170448.3769
2006-12-15 12:30:00,47.27,47.46,47.26,47.36,99446.31418955595,47.27,47.46,47.26,47.36,99446.3142
2006-12-15 13:00:00,47.36,47.41,47.25,47.25,137010.0966236022,47.36,47.41,47.25,47.25,137010.0966
2006-12-15 13:30:00,47.25,47.34,46.92,47.21,295733.3622842254,47.25,47.34,46.92,47.21,295733.3623
2006-12-15 14:00:00,47.22,47.29,47.03,47.18,163174.46531321248,47.22,47.29,47.03,47.18,163174.4653
2006-12-15 14:30:00,47.18,47.33,47.09,47.25,148843.77374877865,47.18,47.33,47.09,47.25,148843.7737
2006-12-15 15:00:00,47.26,47.35,47.22,47.31,163174.46531321248,47.26,47.35,47.22,47.31,163174.4653
2006-12-15 15:30:00,47.32,47.36,47.26,47.33,284768.21192052984,47.32,47.36,47.26,47.33,284768.2119
2006-12-18 09:30:00,47.32,47.4,46.98,47.11,223102.8118553903,47.32,47.4,46.98,47.11,223102.8119
2006-12-18 10:00:00,47.11,47.24,46.95,47.04,184561.9368146781,47.11,47.24,46.95,47.04,184561.9368
2006-12-18 10:30:00,47.04,47.14,47.01,47.11,238084.89849093475,47.04,47.14,47.01,47.11,238084.8985
2006-12-18 11:00:00,47.11,47.15,47.0,47.05,85984.14938660298,47.11,47.15,47.0,47.05,85984.1494
2006-12-18 11:30:00,47.04,47.11,46.94,47.04,115839.7568125068,47.04,47.11,46.94,47.04,115839.7568
2006-12-18 12:00:00,47.04,47.05,46.7,46.81,213331.88578873087,47.04,47.05,46.7,46.81,213331.8858
2006-12-18 12:30:00,46.83,46.83,46.7,46.71,64705.24373032244,46.83,46.83,46.7,46.71,64705.2437
2006-12-18 13:00:00,46.71,46.81,46.62,46.69,123765.06351101944,46.71,46.81,46.62,46.69,123765.0635
2006-12-18 13:30:00,46.7,46.79,46.61,46.67,81750.0814243839,46.7,46.79,46.61,46.67,81750.0814
2006-12-18 14:00:00,46.67,46.69,46.6,46.62,99772.01172511128,46.67,46.69,46.6,46.62,99772.0117
2006-12-18 14:30:00,46.61,46.64,46.17,46.34,258820.97492128977,46.61,46.64,46.17,46.34,258820.9749
2006-12-18 15:00:00,46.34,46.34,46.07,46.33,242318.96645315384,46.34,46.34,46.07,46.33,242318.9665
2006-12-18 15:30:00,46.34,46.45,46.23,46.24,417435.67473672784,46.34,46.45,46.23,46.24,417435.6747
2006-12-19 09:30:00,44.61,45.41,44.21,45.27,2260340.896753881,44.61,45.41,44.21,45.27,2260340.8968
2006-12-19 10:00:00,45.27,45.95,45.27,45.37,881337.5312126805,45.27,45.95,45.27,45.37,881337.5312
2006-12-19 10:30:00,45.37,45.58,45.3,45.51,462381.9346433612,45.37,45.58,45.3,45.51,462381.9346
2006-12-19 11:00:00,45.5,45.55,45.18,45.24,464770.3832374335,45.5,45.55,45.18,45.24,464770.3832
2006-12-19 11:30:00,45.24,45.29,45.15,45.21,278254.26120942354,45.24,45.29,45.15,45.21,278254.2612
2006-12-19 12:00:00,45.21,45.32,45.03,45.13,282488.3291716426,45.21,45.32,45.03,45.13,282488.3292
2006-12-19 12:30:00,45.12,45.24,45.12,45.24,249050.04885463035,45.12,45.24,45.12,45.24,249050.0489
2006-12-19 13:00:00,45.24,45.26,45.11,45.11,221474.3241776137,45.24,45.26,45.11,45.11,221474.3242
2006-12-19 13:30:00,45.12,45.23,45.11,45.21,186081.8586472696,45.12,45.23,45.11,45.21,186081.8586
2006-12-19 14:00:00,45.22,45.32,45.13,45.13,238519.1618716752,45.22,45.32,45.13,45.13,238519.1619
2006-12-19 14:30:00,45.14,45.7,45.13,45.6,538378.0262729345,45.14,45.7,45.13,45.6,538378.0263
2006-12-19 15:00:00,45.6,45.82,45.52,45.66,653457.8221691456,45.6,45.82,45.52,45.66,653457.8222
2006-12-19 15:30:00,45.65,45.8,45.59,45.62,854304.6357615894,45.65,45.8,45.59,45.62,854304.6358
2006-12-20 09:30:00,45.6,45.7,45.27,45.7,272608.8372597981,45.6,45.7,45.27,45.7,272608.8373
2006-12-20 10:00:00,45.7,45.79,45.63,45.68,171208.33785691022,45.7,45.79,45.63,45.68,171208.3379
2006-12-20 10:30:00,45.68,45.78,45.59,45.78,235262.18651612205,45.68,45.78,45.59,45.78,235262.1865
2006-12-20 11:00:00,45.78,45.78,45.72,45.76,90218.21734882206,45.78,45.78,45.72,45.76,90218.2173
2006-12-20 11:30:00,45.76,45.78,45.64,45.67,134295.9504939746,45.76,45.78,45.64,45.67,134295.9505
2006-12-20 12:00:00,45.67,45.73,45.57,45.61,192270.11182282056,45.67,45.73,45.57,45.61,192270.1118
2006-12-20 12:30:00,45.6,45.67,45.57,45.6,84355.6617088264,45.6,45.67,45.57,45.6,84355.6617
2006-12-20 13:00:00,45.61,45.61,45.38,45.45,137770.05753989794,45.61,45.61,45.38,45.45,137770.0575
2006-12-20 13:30:00,45.45,45.51,45.27,45.42,439365.975464119,45.45,45.51,45.27,45.42,439365.9755
2006-12-20 14:00:00,45.43,45.6,45.43,45.52,273585.929866464,45.43,45.6,45.43,45.52,273585.9299
2006-12-20 14:30:00,45.52,45.58,45.42,45.56,207360.76430355007,45.52,45.58,45.42,45.56,207360.7643
2006-12-20 15:00:00,45.56,45.59,45.47,45.54,210509.1738139181,45.56,45.59,45.47,45.54,210509.1738
2006-12-20 15:30:00,45.54,45.6,45.39,45.43,492237.542069265,45.54,45.6,45.39,45.43,492237.5421
2006-12-21 09:30:00,45.58,46.03,45.33,45.74,473238.5191618717,45.58,46.03,45.33,45.74,473238.5192
2006-12-21 10:00:00,45.77,45.91,45.7,45.85,296059.0598197807,45.77,45.91,45.7,45.85,296059.0598
2006-12-21 10:30:00,45.86,46.03,45.86,45.99,162197.37270654654,45.86,46.03,45.86,45.99,162197.3727
2006-12-21 11:00:00,45.99,46.03,45.94,45.95,194115.7311909673,45.99,46.03,45.94,45.95,194115.7312
2006-12-21 11:30:00,45.94,46.01,45.85,45.85,220388.6657257627,45.94,46.01,45.85,45.85,220388.6657
2006-12-21 12:00:00,45.84,45.85,45.45,45.46,178807.94701986757,45.84,45.85,45.45,45.46,178807.947
2006-12-21 12:30:00,45.47,45.59,45.19,45.54,144392.57409618935,45.47,45.59,45.19,45.54,144392.5741
2006-12-21 13:00:00,45.54,45.78,45.37,45.78,165671.47975246987,45.54,45.78,45.37,45.78,165671.4798
2006-12-21 13:30:00,45.77,45.78,45.59,45.63,187818.91217023128,45.77,45.78,45.59,45.63,187818.9122
2006-12-21 14:00:00,45.63,45.73,45.46,45.63,147540.9836065574,45.63,45.73,45.46,45.63,147540.9836
2006-12-21 14:30:00,45.63,45.73,45.37,45.58,226359.78721094344,45.63,45.73,45.37,45.58,226359.7872
2006-12-21 15:00:00,45.58,45.86,45.57,45.84,254478.3411138856,45.58,45.86,45.57,45.84,254478.3411
2006-12-21 15:30:00,45.84,45.92,45.69,45.74,467158.8318315058,45.84,45.92,45.69,45.74,467158.8318
2006-12-22 09:30:00,45.66,45.76,45.22,45.52,186733.2537183802,45.66,45.76,45.22,45.52,186733.2537
2006-12-22 10:00:00,45.52,45.7,45.39,45.56,125284.98534361093,45.52,45.7,45.39,45.56,125284.9853
2006-12-22 10:30:00,45.56,45.57,45.07,45.19,113994.13744436,45.56,45.57,45.07,45.19,113994.1374
2006-12-22 11:00:00,45.19,45.31,45.09,45.12,81315.81804364348,45.19,45.31,45.09,45.12,81315.818
2006-12-22 11:30:00,45.12,45.34,45.09,45.14,62316.79513625014,45.12,45.34,45.09,45.14,62316.7951
2006-12-22 12:00:00,45.13,45.25,45.05,45.17,71544.89197698404,45.13,45.25,45.05,45.17,71544.892
2006-12-22 12:30:00,45.15,45.36,45.12,45.27,53631.52752144176,45.15,45.36,45.12,45.27,53631.5275
2006-12-22 13:00:00,45.26,45.29,45.16,45.26,35066.76799478884,45.26,45.29,45.16,45.26,35066.768
2006-12-22 13:30:00,45.28,45.47,45.25,45.43,52003.03984366518,45.28,45.47,45.25,45.43,52003.0398
2006-12-22 14:00:00,45.42,45.5,45.25,45.25,95646.50960807732,45.42,45.5,45.25,45.25,95646.5096
2006-12-22 14:30:00,45.26,45.39,45.22,45.36,65573.77049180328,45.26,45.39,45.22,45.36,65573.7705
2006-12-22 15:00:00,45.36,45.4,45.12,45.21,114862.66420584085,45.36,45.4,45.12,45.21,114862.6642
2006-12-22 15:30:00,45.22,45.34,45.16,45.17,230159.5917924221,45.22,45.34,45.16,45.17,230159.5918
2006-12-26 09:30:00,45.04,45.61,44.92,45.52,127347.73640212788,45.04,45.61,44.92,45.52,127347.7364
2006-12-26 10:00:00,45.51,45.57,45.35,45.46,57757.02963847574,45.51,45.57,45.35,45.46,57757.0296
2006-12-26 10:30:00,45.46,45.49,45.26,45.35,51243.07892736945,45.46,45.49,45.26,45.35,51243.0789
2006-12-26 11:00:00,45.35,45.53,45.35,45.5,50048.8546303333,45.35,45.53,45.35,45.5,50048.8546
2006-12-26 11:30:00,45.5,45.51,45.35,45.4,37455.21658886115,45.5,45.51,45.35,45.4,37455.2166
2006-12-26 12:00:00,45.4,45.4,45.24,45.24,37020.95320812073,45.4,45.4,45.24,45.24,37020.9532
2006-12-26 12:30:00,45.23,45.23,45.07,45.08,45814.78666811421,45.23,45.23,45.07,45.08,45814.7867
2006-12-26 13:00:00,45.08,45.11,45.01,45.01,42666.377157746174,45.08,45.11,45.01,45.01,42666.3772
2006-12-26 13:30:00,45.01,45.12,45.01,45.1,34632.50461404842,45.01,45.12,45.01,45.1,34632.5046
2006-12-26 14:00:00,45.12,45.13,45.07,45.09,39083.70426663772,45.12,45.13,45.07,45.09,39083.7043
2006-12-26 14:30:00,45.08,45.12,45.04,45.06,28118.55390294213,45.08,45.12,45.04,45.06,28118.5539
2006-12-26 15:00:00,45.06,45.09,45.03,45.06,73064.81380957551,45.06,45.09,45.03,45.06,73064.8138
2006-12-26 15:30:00,45.07,45.18,44.99,45.14,244924.5467375964,45.07,45.18,44.99,45.14,244924.5467
2006-12-27 09:30:00,45.63,45.75,45.36,45.4,278905.65628053417,45.63,45.75,45.36,45.4,278905.6563
2006-12-27 10:00:00,45.4,45.51,45.15,45.36,101943.32862881338,45.4,45.51,45.15,45.36,101943.3286
2006-12-27 10:30:00,45.35,45.35,45.05,45.12,174682.44490283358,45.35,45.35,45.05,45.12,174682.4449
2006-12-27 11:00:00,45.12,45.34,45.12,45.31,82510.04234067962,45.12,45.34,45.12,45.31,82510.0423
2006-12-27 11:30:00,45.31,45.33,45.2,45.24,80230.15959179243,45.31,45.33,45.2,45.24,80230.1596
2006-12-27 12:00:00,45.24,45.35,45.24,45.35,55368.58104440344,45.24,45.35,45.24,45.35,55368.581
2006-12-27 12:30:00,45.35,45.39,45.32,45.34,74259.03810661167,45.35,45.39,45.32,45.34,74259.0381
2006-12-27 13:00:00,45.35,45.41,45.32,45.39,96949.29975029857,45.35,45.41,45.32,45.39,96949.2998
2006-12-27 13:30:00,45.4,45.4,45.31,45.39,63185.32189773097,45.4,45.4,45.31,45.39,63185.3219
2006-12-27 14:00:00,45.39,45.48,45.37,45.46,78710.23775920096,45.39,45.48,45.37,45.46,78710.2378
2006-12-27 14:30:00,45.46,45.5,45.42,45.44,73933.34057105635,45.46,45.5,45.42,45.44,73933.3406
2006-12-27 15:00:00,45.44,45.44,45.38,45.38,99229.18249918576,45.44,45.44,45.38,45.38,99229.1825
2006-12-27 15:30:00,45.38,45.39,45.27,45.27,254695.47280425573,45.38,45.39,45.27,45.27,254695.4728
2006-12-28 09:30:00,45.35,45.36,45.0,45.12,235370.75236130715,45.35,45.36,45.0,45.12,235370.7524
2006-12-28 10:00:00,45.11,45.2,44.9,44.96,207035.0667679948,45.11,45.2,44.9,44.96,207035.0668
2006-12-28 10:30:00,44.95,45.02,44.81,44.89,104657.474758441,44.95,45.02,44.81,44.89,104657.4748
2006-12-28 11:00:00,44.89,44.94,44.85,44.93,101509.06524807296,44.89,44.94,44.85,44.93,101509.0652
2006-12-28 11:30:00,44.92,45.12,44.91,45.0,177070.8934969059,44.92,45.12,44.91,45.0,177070.8935
2006-12-28 12:00:00,45.0,45.13,45.0,45.12,100097.7092606666,45.0,45.13,45.0,45.12,100097.7093
2006-12-28 12:30:00,45.13,45.29,45.12,45.27,70024.97014439257,45.13,45.29,45.12,45.27,70024.9701
2006-12-28 13:00:00,45.27,45.34,45.21,45.24,77298.8817717946,45.27,45.34,45.21,45.24,77298.8818
2006-12-28 13:30:00,45.24,45.32,45.23,45.23,64813.80957550755,45.24,45.32,45.23,45.23,64813.8096
2006-12-28 14:00:00,45.24,45.48,45.24,45.45,119313.86385843014,45.24,45.48,45.24,45.45,119313.8639
2006-12-28 14:30:00,45.45,45.58,45.43,45.57,112582.78145695364,45.45,45.58,45.43,45.57,112582.7815
2006-12-28 15:00:00,45.57,45.67,45.5,45.52,164911.51883617413,45.57,45.67,45.5,45.52,164911.5188
2006-12-28 15:30:00,45.53,45.56,45.43,45.43,215720.3343828032,45.53,45.56,45.43,45.43,215720.3344
2006-12-29 09:30:00,45.2,45.6,45.11,45.53,211920.5298013245,45.2,45.6,45.11,45.53,211920.5298
2006-12-29 10:00:00,45.53,45.59,45.39,45.47,116491.15188361742,45.53,45.59,45.39,45.47,116491.1519
2006-12-29 10:30:00,45.49,45.52,45.23,45.29,54934.317663663016,45.49,45.52,45.23,45.29,54934.3177
2006-12-29 11:00:00,45.3,45.31,45.16,45.18,76430.35501031375,45.3,45.31,45.16,45.18,76430.355
2006-12-29 11:30:00,45.19,45.32,45.18,45.31,66442.29725328412,45.19,45.32,45.18,45.31,66442.2973
2006-12-29 12:00:00,45.31,45.36,45.23,45.27,95863.64129844752,45.31,45.36,45.23,45.27,95863.6413
2006-12-29 12:30:00,45.27,45.27,45.16,45.23,80121.59374660732,45.27,45.27,45.16,45.23,80121.5937
2006-12-29 13:00:00,45.21,45.27,45.21,45.25,70133.53598957768,45.21,45.27,45.21,45.25,70133.536
2006-12-29 13:30:00,45.25,45.4,45.25,45.37,69156.44338291173,45.25,45.4,45.25,45.37,69156.4434
2006-12-29 14:00:00,45.37,45.4,45.26,45.27,57648.46379329063,45.37,45.4,45.26,45.27,57648.4638
2006-12-29 14:30:00,45.26,45.26,45.14,45.24,66767.99478883944,45.26,45.26,45.14,45.24,66767.9948
2006-12-29 15:00:00,45.26,45.4,45.22,45.24,135381.60894582566,45.26,45.4,45.22,45.24,135381.6089
2006-12-29 15:30:00,45.25,45.48,45.22,45.27,245793.0734990772,45.25,45.48,45.22,45.27,245793.0735
2007-01-03 09:30:00,45.36,45.65,45.24,45.4,404733.4708500706,45.36,45.65,45.24,45.4,404733.4709
2007-01-03 10:00:00,45.38,46.05,45.38,45.86,322983.3894256867,45.38,46.05,45.38,45.86,322983.3894
2007-01-03 10:30:00,45.86,46.23,45.83,45.94,306807.07849310606,45.86,46.23,45.83,45.94,306807.0785
2007-01-03 11:00:00,45.93,46.04,45.39,45.95,144718.27163174466,45.93,46.04,45.39,45.95,144718.2716
2007-01-03 11:30:00,45.96,46.29,45.94,46.12,208012.15937466075,45.96,46.29,45.94,46.12,208012.1594
2007-01-03 12:00:00,46.13,46.17,45.99,46.04,96623.60221474324,46.13,46.17,45.99,46.04,96623.6022
2007-01-03 12:30:00,46.05,46.07,45.94,46.03,116274.0201932472,46.05,46.07,45.94,46.03,116274.0202
2007-01-03 13:00:00,46.03,46.1,45.89,46.0,109977.20117251114,46.03,46.1,45.89,46.0,109977.2012
2007-01-03 13:30:00,46.01,46.02,45.74,45.79,120508.08815546628,46.01,46.02,45.74,45.79,120508.0882
2007-01-03 14:00:00,45.8,45.84,44.4,45.03,545434.8062099663,45.8,45.84,44.4,45.03,545434.8062
2007-01-03 14:30:00,45.03,45.1,44.43,44.61,265660.62316795136,45.03,45.1,44.43,44.61,265660.6232
2007-01-03 15:00:00,44.61,45.04,44.52,45.0,249267.18054500056,44.61,45.04,44.52,45.0,249267.1805
2007-01-03 15:30:00,45.0,45.5,44.92,45.44,619476.7126262079,45.0,45.5,44.92,45.44,619476.7126
2007-01-04 09:30:00,45.38,45.44,45.02,45.25,385951.57963304745,45.38,45.44,45.02,45.25,385951.5796
2007-01-04 10:00:00,45.23,45.47,45.19,45.32,196287.04809466944,45.23,45.47,45.19,45.32,196287.0481
2007-01-04 10:30:00,45.32,46.15,45.31,46.04,366518.2933449137,45.32,46.15,45.31,46.04,366518.2933
2007-01-04 11:00:00,46.03,46.15,45.78,45.78,200955.37943762893,46.03,46.15,45.78,45.78,200955.3794
2007-01-04 11:30:00,45.78,46.06,45.76,46.04,131473.23851916188,45.78,46.06,45.76,46.04,131473.2385
2007-01-04 12:00:00,46.04,46.05,45.94,45.94,95537.9437628922,46.04,46.05,45.94,45.94,95537.9438
2007-01-04 12:30:00,45.94,46.03,45.82,45.87,94560.85115622626,45.94,46.03,45.82,45.87,94560.8512
2007-01-04 13:00:00,45.87,45.88,45.56,45.65,118011.07371620888,45.87,45.88,45.56,45.65,118011.0737
2007-01-04 13:30:00,45.63,45.83,45.56,45.7,71870.58951253936,45.63,45.83,45.56,45.7,71870.5895
2007-01-04 14:00:00,45.7,45.83,45.67,45.79,132450.33112582783,45.7,45.83,45.67,45.79,132450.3311
2007-01-04 14:30:00,45.78,46.02,45.74,46.0,462599.0663337314,45.78,46.02,45.74,46.0,462599.0663
2007-01-04 15:00:00,46.0,46.03,45.85,45.9,135055.91141027035,46.0,46.03,45.85,45.9,135055.9114
2007-01-04 15:30:00,45.9,46.07,45.77,45.82,303767.2348279231,45.9,46.07,45.77,45.82,303767.2348
2007-01-05 09:30:00,46.04,46.23,45.92,46.03,246770.16610574315,46.04,46.23,45.92,46.03,246770.1661
2007-01-05 10:00:00,46.01,46.21,45.97,46.17,164585.82130061885,46.01,46.21,45.97,46.17,164585.8213
2007-01-05 10:30:00,46.19,46.36,46.09,46.19,135055.91141027035,46.19,46.36,46.09,46.19,135055.9114
2007-01-05 11:00:00,46.19,46.25,45.84,45.97,179785.0396265335,46.19,46.25,45.84,45.97,179785.0396
2007-01-05 11:30:00,45.95,46.13,45.91,46.02,137770.05753989794,45.95,46.13,45.91,46.02,137770.0575
2007-01-05 12:00:00,46.01,46.04,45.76,45.84,117685.37618065358,46.01,46.04,45.76,45.84,117685.3762
2007-01-05 12:30:00,45.85,46.01,45.8,46.0,122462.27336879818,45.85,46.01,45.8,46.0,122462.2734
2007-01-05 13:00:00,46.0,46.32,45.93,46.24,121050.91738139182,46.0,46.32,45.93,46.24,121050.9174
2007-01-05 13:30:00,46.25,46.26,45.84,45.93,114536.96667028552,46.25,46.26,45.84,45.93,114536.9667
2007-01-05 14:00:00,45.93,45.99,45.7,45.79,120290.95646509608,45.93,45.99,45.7,45.79,120290.9565
2007-01-05 14:30:00,45.77,45.85,45.68,45.7,84247.0958636413,45.77,45.85,45.68,45.7,84247.0959
2007-01-05 15:00:00,45.7,45.84,45.6,45.76,153186.40755618282,45.7,45.84,45.6,45.76,153186.4076
2007-01-05 15:30:00,45.75,45.94,45.67,45.82,290847.89925089566,45.75,45.94,45.67,45.82,290847.8993
2007-01-08 09:30:00,46.06,46.06,45.05,45.43,320160.67745087395,46.06,46.06,45.05,45.43,320160.6775
2007-01-08 10:00:00,45.45,45.6,45.12,45.33,206926.5009228097,45.45,45.6,45.12,45.33,206926.5009
2007-01-08 10:30:00,45.33,45.68,45.32,45.47,276734.33937683207,45.33,45.68,45.32,45.47,276734.3394
2007-01-08 11:00:00,45.45,45.65,45.37,45.53,251655.62913907284,45.45,45.65,45.37,45.53,251655.6291
2007-01-08 11:30:00,45.54,45.66,45.47,45.65,213006.18825317555,45.54,45.66,45.47,45.65,213006.1883
2007-01-08 12:00:00,45.64,45.71,45.55,45.59,142872.65226359788,45.64,45.71,45.55,45.59,142872.6523
2007-01-08 12:30:00,45.59,45.74,45.58,45.7,209532.0812072522,45.59,45.74,45.58,45.7,209532.0812
2007-01-08 13:00:00,45.7,45.82,45.62,45.73,213766.1491694713,45.7,45.82,45.62,45.73,213766.1492
2007-01-08 13:30:00,45.74,45.95,45.7,45.9,209640.6470524373,45.74,45.95,45.7,45.9,209640.6471
2007-01-08 14:00:00,45.9,46.08,45.74,46.06,154272.06600803387,45.9,46.08,45.74,46.06,154272.066
2007-01-08 14:30:00,46.06,46.06,45.84,45.84,140809.90120508088,46.06,46.06,45.84,45.84,140809.9012
2007-01-08 15:00:00,45.84,46.19,45.8,46.1,243187.49321463468,45.84,46.19,45.8,46.1,243187.4932
2007-01-08 15:30:00,46.1,46.2,46.04,46.04,583215.7203343828,46.1,46.2,46.04,46.04,583215.7203
2007-01-09 09:30:00,45.94,46.18,45.75,45.88,327868.85245901643,45.94,46.18,45.75,45.88,327868.8525
2007-01-09 10:00:00,45.91,46.06,45.78,45.96,205298.0132450332,45.91,46.06,45.78,45.96,205298.0132
2007-01-09 10:30:00,45.96,46.01,45.86,45.96,231896.6453153838,45.96,46.01,45.86,45.96,231896.6453
2007-01-09 11:00:00,45.94,45.96,45.55,45.63,184779.06850504832,45.94,45.96,45.55,45.63,184779.0685
2007-01-09 11:30:00,45.64,45.83,45.62,45.83,185647.5952665292,45.64,45.83,45.62,45.83,185647.5953
2007-01-09 12:00:00,45.84,45.84,45.41,45.66,155683.42199544024,45.84,45.84,45.41,45.66,155683.422
2007-01-09 12:30:00,45.66,45.78,45.56,45.65,128433.39485397894,45.66,45.78,45.56,45.65,128433.3949
2007-01-09 13:00:00,45.66,45.69,45.51,45.54,76321.78916512865,45.66,45.69,45.51,45.54,76321.7892
2007-01-09 13:30:00,45.55,45.76,45.54,45.63,99554.88003474109,45.55,45.76,45.54,45.63,99554.88
2007-01-09 14:00:00,45.63,45.83,45.63,45.73,65573.77049180328,45.63,45.83,45.63,45.73,65573.7705
2007-01-09 14:30:00,45.74,45.94,45.67,45.82,96189.33883400285,45.74,45.94,45.67,45.82,96189.3388
2007-01-09 15:00:00,45.82,45.89,45.7,45.8,140701.33535989578,45.82,45.89,45.7,45.8,140701.3354
2007-01-09 15:30:00,45.82,45.84,45.53,45.59,440017.3705352296,45.82,45.84,45.53,45.59,440017.3705
2007-01-10 09:30:00,45.35,45.37,44.97,45.25,310281.1855390294,45.35,45.37,44.97,45.25,310281.1855
2007-01-10 10:00:00,45.24,45.36,45.17,45.19,308435.56617088267,45.24,45.36,45.17,45.19,308435.5662
2007-01-10 10:30:00,45.18,45.3,45.13,45.26,274020.1932472044,45.18,45.3,45.13,45.26,274020.1932
2007-01-10 11:00:00,45.25,45.26,45.05,45.11,198132.6674628162,45.25,45.26,45.05,45.11,198132.6675
2007-01-10 11:30:00,45.12,45.24,45.01,45.17,153946.36847247856,45.12,45.24,45.01,45.17,153946.3685
2007-01-10 12:00:00,45.16,45.27,45.11,45.15,100857.67017696232,45.16,45.27,45.11,45.15,100857.6702
2007-01-10 12:30:00,45.14,45.27,45.09,45.24,128650.52654434917,45.14,45.27,45.09,45.24,128650.5265
2007-01-10 13:00:00,45.26,45.4,45.19,45.39,117359.67864509826,45.26,45.4,45.19,45.39,117359.6786
2007-01-10 13:30:00,45.39,45.55,45.34,45.45,184453.370969493,45.39,45.55,45.34,45.45,184453.371
2007-01-10 14:00:00,45.43,45.52,45.35,45.4,140484.20366952557,45.43,45.52,45.35,45.4,140484.2037
2007-01-10 14:30:00,45.41,45.55,45.35,45.45,119639.56139398544,45.41,45.55,45.35,45.45,119639.5614
2007-01-10 15:00:00,45.47,45.61,45.47,45.58,159374.6607317338,45.47,45.61,45.47,45.58,159374.6607
2007-01-10 15:30:00,45.59,45.64,45.39,45.4,629681.9020736077,45.59,45.64,45.39,45.4,629681.9021
2007-01-11 09:30:00,45.45,45.87,45.23,45.7,325806.1014004994,45.45,45.87,45.23,45.7,325806.1014
2007-01-11 10:00:00,45.7,45.82,45.56,45.56,185321.89773097384,45.7,45.82,45.56,45.56,185321.8977
2007-01-11 10:30:00,45.57,45.84,45.46,45.8,163717.294539138,45.57,45.84,45.46,45.8,163717.2945
2007-01-11 11:00:00,45.76,46.02,45.76,45.99,261752.2527412876,45.76,46.02,45.76,45.99,261752.2527
2007-01-11 11:30:00,45.99,46.06,45.94,46.05,146021.06177396592,45.99,46.06,45.94,46.05,146021.0618
2007-01-11 12:00:00,46.05,46.14,46.01,46.08,143415.4814895234,46.05,46.14,46.01,46.08,143415.4815
2007-01-11 12:30:00,46.08,46.18,46.07,46.17,115731.19096732169,46.08,46.18,46.07,46.17,115731.191
2007-01-11 13:00:00,46.17,46.18,45.95,46.05,141461.2962761915,46.17,46.18,45.95,46.05,141461.2963
2007-01-11 13:30:00,46.06,46.17,46.05,46.05,174465.31321246337,46.06,46.17,46.05,46.05,174465.3132
2007-01-11 14:00:00,46.05,46.28,45.99,46.28,134404.51633915972,46.05,46.28,45.99,46.28,134404.5163
2007-01-11 14:30:00,46.28,46.54,46.25,46.49,193790.033655412,46.28,46.54,46.25,46.49,193790.0337
2007-01-11 15:00:00,46.49,46.64,46.31,46.49,304852.8932797742,46.49,46.64,46.31,46.49,304852.8933
2007-01-11 15:30:00,46.48,46.58,46.39,46.47,384757.3553360113,46.48,46.58,46.39,46.47,384757.3553
2007-01-12 09:30:00,46.39,47.32,46.39,47.22,437520.3560959722,46.39,47.32,46.39,47.22,437520.3561
2007-01-12 10:00:00,47.23,47.27,46.91,46.91,250135.7073064814,47.23,47.27,46.91,46.91,250135.7073
2007-01-12 10:30:00,46.93,47.24,46.86,47.18,239387.688633156,46.93,47.24,46.86,47.18,239387.6886
2007-01-12 11:00:00,47.18,47.25,47.02,47.25,276842.90522201714,47.18,47.25,47.02,47.25,276842.9052
2007-01-12 11:30:00,47.26,47.31,47.16,47.2,279991.3147323852,47.26,47.31,47.16,47.2,279991.3147
2007-01-12 12:00:00,47.21,47.21,46.96,47.02,206275.10585169907,47.21,47.21,46.96,47.02,206275.1059
2007-01-12 12:30:00,47.02,47.06,46.88,46.91,161763.10932580612,47.02,47.06,46.88,46.91,161763.1093
2007-01-12 13:00:00,46.91,46.96,46.76,46.79,200629.6819020736,46.91,46.96,46.76,46.79,200629.6819
2007-01-12 13:30:00,46.79,47.0,46.76,46.98,168928.45510802302,46.79,47.0,46.76,46.98,168928.4551
2007-01-12 14:00:00,46.98,47.02,46.84,46.84,139398.54521767452,46.98,47.02,46.84,46.84,139398.5452
2007-01-12 14:30:00,46.85,46.85,46.66,46.71,144392.57409618935,46.85,46.85,46.66,46.71,144392.5741
2007-01-12 15:00:00,46.71,46.86,46.65,46.76,253609.8143524048,46.71,46.86,46.65,46.76,253609.8144
2007-01-12 15:30:00,46.76,46.99,46.69,46.94,383454.56519379007,46.76,46.99,46.69,46.94,383454.5652
2007-01-16 09:30:00,47.15,47.24,46.52,47.15,270328.9545109109,47.15,47.24,46.52,47.15,270328.9545
2007-01-16 10:00:00,47.13,47.44,47.03,47.42,297470.4158071871,47.13,47.44,47.03,47.42,297470.4158
2007-01-16 10:30:00,47.43,47.54,47.32,47.36,253175.5509716643,47.43,47.54,47.32,47.36,253175.551
2007-01-16 11:00:00,47.36,47.48,47.36,47.45,146889.58853544676,47.36,47.48,47.36,47.45,146889.5885
2007-01-16 11:30:00,47.45,47.52,47.35,47.39,175116.708283574,47.45,47.52,47.35,47.39,175116.7083
2007-01-16 12:00:00,47.4,47.48,47.38,47.48,161328.8459450657,47.4,47.48,47.38,47.48,161328.8459
2007-01-16 12:30:00,47.48,47.56,47.34,47.47,145803.9300835957,47.48,47.56,47.34,47.47,145803.9301
2007-01-16 13:00:00,47.47,47.62,47.46,47.55,132667.46281619804,47.47,47.62,47.46,47.55,132667.4628
2007-01-16 13:30:00,47.53,47.66,47.53,47.62,139398.54521767452,47.53,47.66,47.53,47.62,139398.5452
2007-01-16 14:00:00,47.61,47.7,47.56,47.62,132450.33112582783,47.61,47.7,47.56,47.62,132450.3311
2007-01-16 14:30:00,47.62,47.72,47.61,47.63,158940.3973509934,47.62,47.72,47.61,47.63,158940.3974
2007-01-16 15:00:00,47.63,47.64,47.52,47.6,255563.99956573665,47.63,47.64,47.52,47.6,255563.9996
2007-01-16 15:30:00,47.6,47.76,47.54,47.76,377483.44370860927,47.6,47.76,47.54,47.76,377483.4437
2007-01-17 09:30:00,47.42,47.79,47.35,47.58,276734.33937683207,47.42,47.79,47.35,47.58,276734.3394
2007-01-17 10:00:00,47.56,47.66,47.38,47.52,152317.88079470198,47.56,47.66,47.38,47.52,152317.8808
2007-01-17 10:30:00,47.51,47.75,47.45,47.71,122462.27336879818,47.51,47.75,47.45,47.71,122462.2734
2007-01-17 11:00:00,47.71,47.85,47.54,47.58,112257.08392139833,47.71,47.85,47.54,47.58,112257.0839
2007-01-17 11:30:00,47.58,47.78,47.58,47.77,124742.1561176854,47.58,47.78,47.58,47.77,124742.1561
2007-01-17 12:00:00,47.77,48.12,47.77,47.92,356313.1038975139,47.77,48.12,47.77,47.92,356313.1039
2007-01-17 12:30:00,47.92,48.06,47.81,47.95,143415.4814895234,47.92,48.06,47.81,47.95,143415.4815
2007-01-17 13:00:00,47.94,48.07,47.92,48.0,199652.58929540767,47.94,48.07,47.92,48.0,199652.5893
2007-01-17 13:30:00,48.0,48.16,48.0,48.11,247421.56117685372,48.0,48.16,48.0,48.11,247421.5612
2007-01-17 14:00:00,48.11,48.31,47.88,47.92,350016.2848767778,48.11,48.31,47.88,47.92,350016.2849
2007-01-17 14:30:00,47.92,47.97,47.81,47.88,191727.28259689503,47.92,47.97,47.81,47.88,191727.2826
2007-01-17 15:00:00,47.88,48.01,47.81,47.98,310281.1855390294,47.88,48.01,47.81,47.98,310281.1855
2007-01-17 15:30:00,47.99,48.0,47.7,47.84,444034.30680707854,47.99,48.0,47.7,47.84,444034.3068
2007-01-18 09:30:00,47.81,48.29,47.7,48.28,246010.2051894474,47.81,48.29,47.7,48.28,246010.2052
2007-01-18 10:00:00,48.27,48.27,47.69,48.0,284333.9485397894,48.27,48.27,47.69,48.0,284333.9485
2007-01-18 10:30:00,48.04,48.18,47.74,47.78,177613.72272283142,48.04,48.18,47.74,47.78,177613.7227
2007-01-18 11:00:00,47.78,47.93,47.71,47.82,177939.42025838673,47.78,47.93,47.71,47.82,177939.4203
2007-01-18 11:30:00,47.83,47.84,47.64,47.69,62208.22929106504,47.83,47.84,47.64,47.69,62208.2293
2007-01-18 12:00:00,47.69,47.76,47.5,47.57,114862.66420584085,47.69,47.76,47.5,47.57,114862.6642
2007-01-18 12:30:00,47.56,47.76,47.48,47.69,95320.812072522,47.56,47.76,47.48,47.69,95320.8121
2007-01-18 13:00:00,47.7,47.71,47.5,47.57,91303.87580067312,47.7,47.71,47.5,47.57,91303.8758
2007-01-18 13:30:00,47.57,47.74,47.53,47.57,99446.31418955595,47.57,47.74,47.53,47.57,99446.3142
2007-01-18 14:00:00,47.57,47.68,47.47,47.48,124525.02442731518,47.57,47.68,47.47,47.48,124525.0244
2007-01-18 14:30:00,47.5,47.56,47.34,47.36,133970.2529584193,47.5,47.56,47.34,47.36,133970.253
2007-01-18 15:00:00,47.38,47.51,47.32,47.47,131256.10682879167,47.38,47.51,47.32,47.47,131256.1068
2007-01-18 15:30:00,47.47,47.7,47.44,47.45,329931.6035175334,47.47,47.7,47.44,47.45,329931.6035
2007-01-19 09:30:00,47.26,47.9,47.24,47.48,824449.0283356856,47.26,47.9,47.24,47.48,824449.0283
2007-01-19 10:00:00,47.48,47.69,47.37,47.66,126153.51210509174,47.48,47.69,47.37,47.66,126153.5121
2007-01-19 10:30:00,47.64,47.92,47.52,47.8,183801.9758983824,47.64,47.92,47.52,47.8,183801.9759
2007-01-19 11:00:00,47.8,47.92,47.51,47.62,201932.47204429487,47.8,47.92,47.51,47.62,201932.472
2007-01-19 11:30:00,47.59,47.62,47.41,47.43,220605.7974161329,47.59,47.62,47.41,47.43,220605.7974
2007-01-19 12:00:00,47.43,47.49,47.18,47.18,174465.31321246337,47.43,47.49,47.18,47.18,174465.3132
2007-01-19 12:30:00,47.19,47.41,47.14,47.37,93800.89023993052,47.19,47.41,47.14,47.37,93800.8902
2007-01-19 13:00:00,47.39,47.69,47.39,47.64,99989.14341548148,47.39,47.69,47.39,47.64,99989.1434
2007-01-19 13:30:00,47.63,47.76,47.6,47.68,78710.23775920096,47.63,47.76,47.6,47.68,78710.2378
2007-01-19 14:00:00,47.67,47.79,47.62,47.71,71002.06275105852,47.67,47.79,47.62,47.71,71002.0628
2007-01-19 14:30:00,47.7,47.75,47.67,47.69,71870.58951253936,47.7,47.75,47.67,47.69,71870.5895
2007-01-19 15:00:00,47.69,47.79,47.67,47.72,123439.36597546413,47.69,47.79,47.67,47.72,123439.366
2007-01-19 15:30:00,47.71,47.82,47.67,47.72,271197.48127239174,47.71,47.82,47.67,47.72,271197.4813
2007-01-22 09:30:00,47.63,47.67,47.3,47.45,397459.5592226686,47.63,47.67,47.3,47.45,397459.5592
2007-01-22 10:00:00,47.43,47.46,46.9,46.99,421995.4402345023,47.43,47.46,46.9,46.99,421995.4402
2007-01-22 10:30:00,46.97,46.99,46.72,46.76,314189.5559656932,46.97,46.99,46.72,46.76,314189.556
2007-01-22 11:00:00,46.76,46.85,46.55,46.71,210617.73965910324,46.76,46.85,46.55,46.71,210617.7397
2007-01-22 11:30:00,46.7,46.78,46.56,46.61,152535.0124850722,46.7,46.78,46.56,46.61,152535.0125
2007-01-22 12:00:00,46.6,46.61,46.33,46.41,274888.72000868525,46.6,46.61,46.33,46.41,274888.72
2007-01-22 12:30:00,46.41,46.53,46.32,46.36,161980.24101617633,46.41,46.53,46.32,46.36,161980.241
2007-01-22 13:00:00,46.37,46.5,46.26,46.4,289110.845727934,46.37,46.5,46.26,46.4,289110.8457
2007-01-22 13:30:00,46.39,46.52,46.17,46.42,170014.11355987407,46.39,46.52,46.17,46.42,170014.1136
2007-01-22 14:00:00,46.41,46.48,46.3,46.41,151340.78818803604,46.41,46.48,46.3,46.41,151340.7882
2007-01-22 14:30:00,46.41,46.52,46.4,46.4,237759.20095537943,46.41,46.52,46.4,46.4,237759.201
2007-01-22 15:00:00,46.4,46.47,46.16,46.25,389534.2525241559,46.4,46.47,46.16,46.25,389534.2525
2007-01-22 15:30:00,46.26,46.38,46.18,46.21,475735.5336011291,46.26,46.38,46.18,46.21,475735.5336
2007-01-23 09:30:00,46.23,46.29,45.47,45.59,440668.76560634025,46.23,46.29,45.47,45.59,440668.7656
2007-01-23 10:00:00,45.61,45.62,44.7,44.74,583975.6812506786,45.61,45.62,44.7,44.74,583975.6813
2007-01-23 10:30:00,44.74,45.55,44.73,45.34,601889.0457062209,44.74,45.55,44.73,45.34,601889.0457
2007-01-23 11:00:00,45.35,45.52,45.3,45.38,333514.27640864183,45.35,45.52,45.3,45.38,333514.2764
2007-01-23 11:30:00,45.38,45.41,45.05,45.27,184127.67343393769,45.38,45.41,45.05,45.27,184127.6734
2007-01-23 12:00:00,45.26,45.5,45.14,45.46,126479.20964064704,45.26,45.5,45.14,45.46,126479.2096
2007-01-23 12:30:00,45.45,45.5,45.26,45.33,156986.2121376615,45.45,45.5,45.26,45.33,156986.2121
2007-01-23 13:00:00,45.33,45.44,45.12,45.16,268591.9009879492,45.33,45.44,45.12,45.16,268591.901
2007-01-23 13:30:00,45.18,45.39,45.18,45.33,85875.58354141787,45.18,45.39,45.18,45.33,85875.5835
2007-01-23 14:00:00,45.35,45.41,44.82,45.0,239930.5178590816,45.35,45.41,44.82,45.0,239930.5179
2007-01-23 14:30:00,45.01,45.23,44.77,45.15,479426.77233742265,45.01,45.23,44.77,45.15,479426.7723
2007-01-23 15:00:00,45.15,45.37,45.14,45.31,480946.6941700141,45.15,45.37,45.14,45.31,480946.6942
2007-01-23 15:30:00,45.3,45.38,45.24,45.31,455216.5888611443,45.3,45.38,45.24,45.31,455216.5889
2007-01-24 09:30:00,45.35,45.41,44.78,45.14,470090.1096515037,45.35,45.41,44.78,45.14,470090.1097
2007-01-24 10:00:00,45.14,45.24,45.1,45.12,136033.0040169363,45.14,45.24,45.1,45.12,136033.004
2007-01-24 10:30:00,45.12,45.27,45.01,45.13,273368.7981760938,45.12,45.27,45.01,45.13,273368.7982
2007-01-24 11:00:00,45.13,45.2,45.08,45.13,225599.8262946477,45.13,45.2,45.08,45.13,225599.8263
2007-01-24 11:30:00,45.13,45.14,45.04,45.12,158180.43643469765,45.13,45.14,45.04,45.12,158180.4364
2007-01-24 12:00:00,45.13,45.2,45.13,45.17,164368.68961024864,45.13,45.2,45.13,45.17,164368.6896
2007-01-24 12:30:00,45.18,45.21,45.12,45.13,158614.69981543807,45.18,45.21,45.12,45.13,158614.6998
2007-01-24 13:00:00,45.13,45.13,45.11,45.13,130387.58006731085,45.13,45.13,45.11,45.13,130387.5801
2007-01-24 13:30:00,45.12,45.19,45.04,45.1,366626.8591900988,45.12,45.19,45.04,45.1,366626.8592
2007-01-24 14:00:00,45.09,45.13,44.96,45.0,123873.62935620456,45.09,45.13,44.96,45.0,123873.6294
2007-01-24 14:30:00,45.0,45.0,44.78,44.89,392031.2669634133,45.0,45.0,44.78,44.89,392031.267
2007-01-24 15:00:00,44.89,44.98,44.79,44.85,451633.9159700358,44.89,44.98,44.79,44.85,451633.916
2007-01-24 15:30:00,44.84,44.99,44.76,44.94,534252.5241559006,44.84,44.99,44.76,44.94,534252.5242
2007-01-25 09:30:00,44.67,44.73,44.04,44.24,785691.0216046033,44.67,44.73,44.04,44.24,785691.0216
2007-01-25 10:00:00,44.22,44.35,43.81,43.84,392356.9644989686,44.22,44.35,43.81,43.84,392356.9645
2007-01-25 10:30:00,43.84,44.05,43.83,43.96,264900.66225165565,43.84,44.05,43.83,43.96,264900.6623
2007-01-25 11:00:00,43.96,44.03,43.88,44.01,144392.57409618935,43.96,44.03,43.88,44.01,144392.5741
2007-01-25 11:30:00,44.03,44.42,44.01,44.26,277385.7344479427,44.03,44.42,44.01,44.26,277385.7344
2007-01-25 12:00:00,44.27,44.32,44.01,44.04,298338.94256866793,44.27,44.32,44.01,44.04,298338.9426
2007-01-25 12:30:00,44.05,44.22,44.01,44.21,97600.69482140918,44.05,44.22,44.01,44.21,97600.6948
2007-01-25 13:00:00,44.21,44.25,44.11,44.19,155574.85615025513,44.21,44.25,44.11,44.19,155574.8562
2007-01-25 13:30:00,44.19,44.21,43.95,43.99,303984.36651829333,44.19,44.21,43.95,43.99,303984.3665
2007-01-25 14:00:00,43.97,44.01,43.7,43.74,232222.3428509391,43.97,44.01,43.7,43.74,232222.3429
2007-01-25 14:30:00,43.75,44.01,43.72,43.99,199109.7600694821,43.75,44.01,43.72,43.99,199109.7601
2007-01-25 15:00:00,44.0,44.12,43.84,44.08,302790.1422212572,44.0,44.12,43.84,44.08,302790.1422
2007-01-25 15:30:00,44.08,44.1,43.95,44.07,572250.5699706873,44.08,44.1,43.95,44.07,572250.57
2007-01-26 09:30:00,43.97,44.16,43.57,43.64,331234.39365975466,43.97,44.16,43.57,43.64,331234.3937
2007-01-26 10:00:00,43.63,43.78,43.33,43.49,364455.5422863967,43.63,43.78,43.33,43.49,364455.5423
2007-01-26 10:30:00,43.49,43.72,43.49,43.72,184127.67343393769,43.49,43.72,43.49,43.72,184127.6734
2007-01-26 11:00:00,43.72,43.8,43.56,43.66,143741.17902507872,43.72,43.8,43.56,43.66,143741.179
2007-01-26 11:30:00,43.66,43.68,43.39,43.55,102269.0261643687,43.66,43.68,43.39,43.55,102269.0262
2007-01-26 12:00:00,43.55,43.81,43.51,43.79,191075.8875257844,43.55,43.81,43.51,43.79,191075.8875
2007-01-26 12:30:00,43.79,43.82,43.62,43.72,135164.47725545545,43.79,43.82,43.62,43.72,135164.4773
2007-01-26 13:00:00,43.71,43.79,43.57,43.57,151015.09065248072,43.71,43.79,43.57,43.57,151015.0907
2007-01-26 13:30:00,43.57,43.62,43.54,43.56,78275.97437846054,43.57,43.62,43.54,43.56,78275.9744
2007-01-26 14:00:00,43.56,43.77,43.45,43.72,190967.3216805993,43.56,43.77,43.45,43.72,190967.3217
2007-01-26 14:30:00,43.72,43.89,43.64,43.7,207577.8959939204,43.72,43.89,43.64,43.7,207577.896
2007-01-26 15:00:00,43.7,43.89,43.7,43.77,297361.849962002,43.7,43.89,43.7,43.77,297361.85
2007-01-26 15:30:00,43.77,43.89,43.67,43.78,371295.1905330583,43.77,43.89,43.67,43.78,371295.1905
2007-01-29 09:30:00,43.72,43.92,43.66,43.76,257192.4872435132,43.72,43.92,43.66,43.76,257192.4872
2007-01-29 10:00:00,43.77,43.95,43.6,43.72,150580.8272717403,43.77,43.95,43.6,43.72,150580.8273
2007-01-29 10:30:00,43.72,43.83,43.56,43.67,93366.6268591901,43.72,43.83,43.56,43.67,93366.6269
2007-01-29 11:00:00,43.67,43.77,43.57,43.71,418629.899033764,43.67,43.77,43.57,43.71,418629.899
2007-01-29 11:30:00,43.71,43.72,43.5,43.53,110520.03039843666,43.71,43.72,43.5,43.53,110520.0304
2007-01-29 12:00:00,43.56,43.79,43.56,43.78,152426.4466398871,43.56,43.79,43.56,43.78,152426.4466
2007-01-29 12:30:00,43.77,44.16,43.74,44.05,213331.88578873087,43.77,44.16,43.74,44.05,213331.8858
2007-01-29 13:00:00,44.06,44.22,43.98,44.07,163717.294539138,44.06,44.22,43.98,44.07,163717.2945
2007-01-29 13:30:00,44.07,44.09,43.75,43.75,142872.65226359788,44.07,44.09,43.75,43.75,142872.6523
2007-01-29 14:00:00,43.75,43.89,43.58,43.68,204646.6181739225,43.75,43.89,43.58,43.68,204646.6182
2007-01-29 14:30:00,43.69,43.87,43.68,43.83,152752.1441754424,43.69,43.87,43.68,43.83,152752.1442
2007-01-29 15:00:00,43.82,43.95,43.74,43.93,222885.68016502008,43.82,43.95,43.74,43.93,222885.6802
2007-01-29 15:30:00,43.93,44.07,43.92,43.95,406796.2219085876,43.93,44.07,43.92,43.95,406796.2219
2007-01-30 09:30:00,43.96,44.26,43.83,44.22,385191.61871675175,43.96,44.26,43.83,44.22,385191.6187
2007-01-30 10:00:00,44.22,44.35,44.04,44.09,307567.0394094018,44.22,44.35,44.04,44.09,307567.0394
2007-01-30 10:30:00,44.11,44.25,44.06,44.19,203560.95972207145,44.11,44.25,44.06,44.19,203560.9597
2007-01-30 11:00:00,44.19,44.24,44.02,44.19,166757.13820432092,44.19,44.24,44.02,44.19,166757.1382
2007-01-30 11:30:00,44.19,44.3,44.15,44.17,122570.83921398329,44.19,44.3,44.15,44.17,122570.8392
2007-01-30 12:00:00,44.18,44.28,44.17,44.24,146563.89099989145,44.18,44.28,44.17,44.24,146563.891
2007-01-30 12:30:00,44.24,44.3,44.22,44.3,59276.9514710672,44.24,44.3,44.22,44.3,59276.9515
2007-01-30 13:00:00,44.3,44.32,44.13,44.3,146129.62761915103,44.3,44.32,44.13,44.3,146129.6276
2007-01-30 13:30:00,44.29,44.41,44.25,44.4,133861.6871132342,44.29,44.41,44.25,44.4,133861.6871
2007-01-30 14:00:00,44.4,44.4,44.19,44.3,119205.29801324505,44.4,44.4,44.19,44.3,119205.298
2007-01-30 14:30:00,44.29,44.29,44.19,44.22,189664.53153837804,44.29,44.29,44.19,44.22,189664.5315
2007-01-30 15:00:00,44.24,44.29,44.18,44.19,199869.72098577788,44.24,44.29,44.18,44.19,199869.721
2007-01-30 15:30:00,44.19,44.32,44.15,44.25,274128.75909238955,44.19,44.32,44.15,44.25,274128.7591
2007-01-31 09:30:00,44.08,44.19,43.59,43.64,306807.07849310606,44.08,44.19,43.59,43.64,306807.0785
2007-01-31 10:00:00,43.64,43.98,43.6,43.94,203886.6572576268,43.64,43.98,43.6,43.94,203886.6573
2007-01-31 10:30:00,43.94,44.14,43.92,44.07,182173.4882206058,43.94,44.14,43.92,44.07,182173.4882
2007-01-31 11:00:00,44.06,44.06,43.9,44.02,56345.67365106937,44.06,44.06,43.9,44.02,56345.6737
2007-01-31 11:30:00,44.02,44.22,44.02,44.2,165671.47975246987,44.02,44.22,44.02,44.2,165671.4798
2007-01-31 12:00:00,44.2,44.23,44.13,44.19,103680.38215177506,44.2,44.23,44.13,44.19,103680.3822
2007-01-31 12:30:00,44.19,44.29,44.17,44.28,65030.94126587776,44.19,44.29,44.17,44.28,65030.9413
2007-01-31 13:00:00,44.28,44.41,44.27,44.28,87395.50537400934,44.28,44.41,44.27,44.28,87395.5054
2007-01-31 13:30:00,44.28,44.36,44.19,44.26,75453.26240364781,44.28,44.36,44.19,44.26,75453.2624
2007-01-31 14:00:00,44.26,44.44,44.08,44.3,119530.99554880036,44.26,44.44,44.08,44.3,119530.9955
2007-01-31 14:30:00,44.3,44.64,44.26,44.58,174682.44490283358,44.3,44.64,44.26,44.58,174682.4449
2007-01-31 15:00:00,44.58,44.77,44.5,44.55,186841.8195635653,44.58,44.77,44.5,44.55,186841.8196
2007-01-31 15:30:00,44.56,44.71,44.47,44.55,277494.3002931278,44.56,44.71,44.47,44.55,277494.3003
2007-02-01 09:30:00,44.5,45.3,44.49,45.18,555422.863966996,44.5,45.3,44.49,45.18,555422.864
2007-02-01 10:00:00,45.16,45.2,44.75,44.79,345999.3486049289,45.16,45.2,44.75,44.79,345999.3486
2007-02-01 10:30:00,44.78,45.06,44.77,44.99,197589.83823689068,44.78,45.06,44.77,44.99,197589.8382
2007-02-01 11:00:00,45.0,45.0,44.46,44.54,467810.2269026165,45.0,45.0,44.46,44.54,467810.2269
2007-02-01 11:30:00,44.54,44.78,44.53,44.75,169796.98186950386,44.54,44.78,44.53,44.75,169796.9819
2007-02-01 12:00:00,44.74,44.83,44.71,44.8,152535.0124850722,44.74,44.83,44.71,44.8,152535.0125
2007-02-01 12:30:00,44.8,44.92,44.8,44.9,131581.804364347,44.8,44.92,44.8,44.9,131581.8044
2007-02-01 13:00:00,44.9,44.98,44.85,44.89,117793.94202583868,44.9,44.98,44.85,44.89,117793.942
2007-02-01 13:30:00,44.89,44.96,44.75,44.75,164585.82130061885,44.89,44.96,44.75,44.75,164585.8213
2007-02-01 14:00:00,44.76,45.0,44.74,44.98,230159.5917924221,44.76,45.0,44.74,44.98,230159.5918
2007-02-01 14:30:00,44.98,45.17,44.97,45.17,260883.7259798068,44.98,45.17,44.97,45.17,260883.726
2007-02-01 15:00:00,45.15,45.38,45.12,45.33,378569.1021604603,45.15,45.38,45.12,45.33,378569.1022
2007-02-01 15:30:00,45.33,45.69,45.28,45.46,823797.633264575,45.33,45.69,45.28,45.46,823797.6333
2007-02-02 09:30:00,45.44,45.63,45.31,45.31,258712.40907610467,45.44,45.63,45.31,45.31,258712.4091
2007-02-02 10:00:00,45.32,45.79,45.31,45.7,245033.11258278147,45.32,45.79,45.31,45.7,245033.1126
2007-02-02 10:30:00,45.71,45.75,45.51,45.6,119205.29801324505,45.71,45.75,45.51,45.6,119205.298
2007-02-02 11:00:00,45.59,45.61,45.44,45.59,223862.772771686,45.59,45.61,45.44,45.59,223862.7728
2007-02-02 11:30:00,45.59,45.65,45.45,45.65,185973.29280208447,45.59,45.65,45.45,45.65,185973.2928
2007-02-02 12:00:00,45.65,45.65,45.5,45.55,115514.05927695148,45.65,45.65,45.5,45.55,115514.0593
2007-02-02 12:30:00,45.55,45.67,45.54,45.58,108131.58180436437,45.55,45.67,45.54,45.58,108131.5818
2007-02-02 13:00:00,45.58,45.67,45.55,45.59,87721.20290956466,45.58,45.67,45.55,45.59,87721.2029
2007-02-02 13:30:00,45.59,45.69,45.56,45.56,142438.38888285746,45.59,45.69,45.56,45.56,142438.3889
2007-02-02 14:00:00,45.56,45.6,45.39,45.44,185864.72695689937,45.56,45.6,45.39,45.44,185864.727
2007-02-02 14:30:00,45.43,45.5,45.34,45.47,159266.0948865487,45.43,45.5,45.34,45.47,159266.0949
2007-02-02 15:00:00,45.47,45.59,45.42,45.54,170882.6403213549,45.47,45.59,45.42,45.54,170882.6403
2007-02-02 15:30:00,45.53,45.54,45.37,45.44,389208.5549886006,45.53,45.54,45.37,45.44,389208.555
2007-02-05 09:30:00,45.34,45.43,45.05,45.16,213223.31994354576,45.34,45.43,45.05,45.16,213223.3199
2007-02-05 10:00:00,45.16,45.21,44.99,45.17,181956.3565302356,45.16,45.21,44.99,45.17,181956.3565
2007-02-05 10:30:00,45.12,45.22,44.97,44.97,129844.7508413853,45.12,45.22,44.97,44.97,129844.7508
2007-02-05 11:00:00,44.98,44.98,44.75,44.81,155466.29030507003,44.98,44.98,44.75,44.81,155466.2903
2007-02-05 11:30:00,44.82,44.88,44.67,44.76,120942.35153620673,44.82,44.88,44.67,44.76,120942.3515
2007-02-05 12:00:00,44.77,44.82,44.7,44.78,85767.01769623277,44.77,44.82,44.7,44.78,85767.0177
2007-02-05 12:30:00,44.78,44.93,44.78,44.86,144066.87656063403,44.78,44.93,44.78,44.86,144066.8766
2007-02-05 13:00:00,44.88,45.08,44.87,45.06,116491.15188361742,44.88,45.08,44.87,45.06,116491.1519
2007-02-05 13:30:00,45.06,45.23,45.06,45.13,95320.812072522,45.06,45.23,45.06,45.13,95320.8121
2007-02-05 14:00:00,45.13,45.2,45.08,45.17,59928.34654217783,45.13,45.2,45.08,45.17,59928.3465
2007-02-05 14:30:00,45.15,45.26,45.08,45.17,139832.80859841494,45.15,45.26,45.08,45.17,139832.8086
2007-02-05 15:00:00,45.17,45.17,44.91,44.98,134187.3846487895,45.17,45.17,44.91,44.98,134187.3846
2007-02-05 15:30:00,44.99,45.19,44.98,45.13,311366.8439908805,44.99,45.19,44.98,45.13,311366.844
2007-02-06 09:30:00,45.17,45.21,44.75,44.84,144826.83747692977,45.17,45.21,44.75,44.84,144826.8375
2007-02-06 10:00:00,44.83,44.91,44.61,44.78,214851.8076213224,44.83,44.91,44.61,44.78,214851.8076
2007-02-06 10:30:00,44.77,44.81,44.27,44.28,234610.79144501145,44.77,44.81,44.27,44.28,234610.7914
2007-02-06 11:00:00,44.29,44.54,44.21,44.31,270111.8228205407,44.29,44.54,44.21,44.31,270111.8228
2007-02-06 11:30:00,44.31,44.42,44.08,44.12,167299.96743024644,44.31,44.42,44.08,44.12,167299.9674
2007-02-06 12:00:00,44.12,44.24,44.1,44.24,109542.93779177072,44.12,44.24,44.1,44.24,109542.9378
2007-02-06 12:30:00,44.22,44.38,44.13,44.34,98794.91911844534,44.22,44.38,44.13,44.34,98794.9191
2007-02-06 13:00:00,44.34,44.51,44.34,44.51,106611.65997177288,44.34,44.51,44.34,44.51,106611.66
2007-02-06 13:30:00,44.5,44.7,44.5,44.7,117685.37618065358,44.5,44.7,44.5,44.7,117685.3762
2007-02-06 14:00:00,44.69,44.71,44.49,44.65,141244.1645858213,44.69,44.71,44.49,44.65,141244.1646
2007-02-06 14:30:00,44.65,44.86,44.55,44.83,153294.97340136793,44.65,44.86,44.55,44.83,153294.9734
2007-02-06 15:00:00,44.84,45.02,44.84,44.97,226142.65552057323,44.84,45.02,44.84,44.97,226142.6555
2007-02-06 15:30:00,44.97,45.13,44.95,45.08,341765.2806427098,44.97,45.13,44.95,45.08,341765.2806
2007-02-07 09:30:00,45.0,45.23,44.93,45.15,150906.52480729562,45.0,45.23,44.93,45.15,150906.5248
2007-02-07 10:00:00,45.15,45.17,44.86,44.89,156660.51460210618,45.15,45.17,44.86,44.89,156660.5146
2007-02-07 10:30:00,44.89,45.35,44.88,45.34,218868.7438931712,44.89,45.35,44.88,45.34,218868.7439
2007-02-07 11:00:00,45.34,45.58,45.34,45.47,179242.21040060796,45.34,45.58,45.34,45.47,179242.2104
2007-02-07 11:30:00,45.47,45.55,45.3,45.39,184887.63435023345,45.47,45.55,45.3,45.39,184887.6344
2007-02-07 12:00:00,45.37,45.47,45.22,45.33,126913.47302138749,45.37,45.47,45.22,45.33,126913.473
2007-02-07 12:30:00,45.33,45.43,45.24,45.25,118879.60047768972,45.33,45.43,45.24,45.25,118879.6005
2007-02-07 13:00:00,45.26,45.38,45.25,45.28,87069.80783845403,45.26,45.38,45.25,45.28,87069.8078
2007-02-07 13:30:00,45.27,45.33,45.26,45.3,113885.5715991749,45.27,45.33,45.26,45.3,113885.5716
2007-02-07 14:00:00,45.31,45.39,45.27,45.38,96515.03636955816,45.31,45.39,45.27,45.38,96515.0364
2007-02-07 14:30:00,45.38,45.39,45.14,45.23,215068.9393116925,45.38,45.39,45.14,45.23,215068.9393
2007-02-07 15:00:00,45.24,45.33,45.19,45.27,118445.3370969493,45.24,45.33,45.19,45.27,118445.3371
2007-02-07 15:30:00,45.27,45.43,45.24,45.43,208554.98860058625,45.27,45.43,45.24,45.43,208554.9886
2007-02-08 09:30:00,45.28,45.67,45.17,45.47,205189.447399848,45.28,45.67,45.17,45.47,205189.4474
2007-02-08 10:00:00,45.47,45.66,45.37,45.52,77516.0134621648,45.47,45.66,45.37,45.52,77516.0135
2007-02-08 10:30:00,45.54,45.64,45.42,45.55,158831.83150580828,45.54,45.64,45.42,45.55,158831.8315
2007-02-08 11:00:00,45.56,45.65,45.49,45.59,189990.22907393333,45.56,45.65,45.49,45.59,189990.2291
2007-02-08 11:30:00,45.59,45.65,45.54,45.61,156986.2121376615,45.59,45.65,45.54,45.61,156986.2121
2007-02-08 12:00:00,45.61,45.65,45.54,45.63,156769.0804472913,45.61,45.65,45.54,45.63,156769.0804
2007-02-08 12:30:00,45.64,45.76,45.6,45.64,87612.63706437955,45.64,45.76,45.6,45.64,87612.6371
2007-02-08 13:00:00,45.66,45.8,45.64,45.68,93475.1927043752,45.66,45.8,45.64,45.68,93475.1927
2007-02-08 13:30:00,45.67,45.82,45.62,45.64,81967.21311475411,45.67,45.82,45.62,45.64,81967.2131
2007-02-08 14:00:00,45.64,45.71,45.59,45.7,109434.3719465856,45.64,45.71,45.59,45.7,109434.3719
2007-02-08 14:30:00,45.72,45.95,45.66,45.92,141569.86212137662,45.72,45.95,45.66,45.92,141569.8621
2007-02-08 15:00:00,45.92,45.94,45.75,45.78,163608.7286939529,45.92,45.94,45.75,45.78,163608.7287
2007-02-08 15:30:00,45.78,45.89,45.69,45.76,263489.30626424926,45.78,45.89,45.69,45.76,263489.3063
2007-02-09 09:30:00,45.84,46.1,45.74,45.95,174139.61567690806,45.84,46.1,45.74,45.95,174139.6157
2007-02-09 10:00:00,45.96,46.17,45.94,46.13,245793.0734990772,45.96,46.17,45.94,46.13,245793.0735
2007-02-09 10:30:00,46.13,46.21,46.0,46.08,130496.14591249594,46.13,46.21,46.0,46.08,130496.1459
2007-02-09 11:00:00,46.09,46.14,45.97,46.0,83704.26663771577,46.09,46.14,45.97,46.0,83704.2666
2007-02-09 11:30:00,46.0,46.14,45.94,46.14,94018.02193030072,46.0,46.14,45.94,46.14,94018.0219
2007-02-09 12:00:00,46.14,46.19,45.85,45.87,134947.34556508524,46.14,46.19,45.85,45.87,134947.3456
2007-02-09 12:30:00,45.85,45.89,45.38,45.52,234610.79144501145,45.85,45.89,45.38,45.52,234610.7914
2007-02-09 13:00:00,45.51,45.64,45.45,45.54,142221.25719248725,45.51,45.64,45.45,45.54,142221.2572
2007-02-09 13:30:00,45.54,45.58,45.35,45.54,85332.75431549235,45.54,45.58,45.35,45.54,85332.7543
2007-02-09 14:00:00,45.54,45.54,45.3,45.46,72304.85289327978,45.54,45.54,45.3,45.46,72304.8529
2007-02-09 14:30:00,45.46,45.47,45.2,45.37,202041.03788948,45.46,45.47,45.2,45.37,202041.0379
2007-02-09 15:00:00,45.38,45.69,45.36,45.66,181087.82976875475,45.38,45.69,45.36,45.66,181087.8298
2007-02-09 15:30:00,45.65,45.66,45.56,45.59,255129.7361849962,45.65,45.66,45.56,45.59,255129.7362
2007-02-12 09:30:00,45.47,45.59,45.32,45.43,340896.753881229,45.47,45.59,45.32,45.43,340896.7539
2007-02-12 10:00:00,45.45,45.53,45.3,45.38,316686.5704049506,45.45,45.53,45.3,45.38,316686.5704
2007-02-12 10:30:00,45.39,45.46,45.29,45.34,128216.26316360872,45.39,45.46,45.29,45.34,128216.2632
2007-02-12 11:00:00,45.34,45.5,45.27,45.36,113777.0057539898,45.34,45.5,45.27,45.36,113777.0058
2007-02-12 11:30:00,45.37,45.48,45.29,45.34,110737.16208880689,45.37,45.48,45.29,45.34,110737.1621
2007-02-12 12:00:00,45.35,45.35,45.17,45.31,167951.36250135707,45.35,45.35,45.17,45.31,167951.3625
2007-02-12 12:30:00,45.3,45.41,45.26,45.3,264140.7013353599,45.3,45.41,45.26,45.3,264140.7013
2007-02-12 13:00:00,45.31,45.34,45.3,45.31,127347.73640212788,45.31,45.34,45.3,45.31,127347.7364
2007-02-12 13:30:00,45.32,45.34,45.24,45.31,177722.28856801652,45.32,45.34,45.24,45.31,177722.2886
2007-02-12 14:00:00,45.31,45.33,45.22,45.23,266854.84746498754,45.31,45.33,45.22,45.23,266854.8475
2007-02-12 14:30:00,45.24,45.39,45.18,45.3,346650.7436760395,45.24,45.39,45.18,45.3,346650.7437
2007-02-12 15:00:00,45.31,45.47,45.29,45.38,275974.3784605363,45.31,45.47,45.29,45.38,275974.3785
2007-02-12 15:30:00,45.39,45.47,45.35,45.45,639235.6964498969,45.39,45.47,45.35,45.45,639235.6964
2007-02-13 09:30:00,45.41,45.66,45.14,45.26,272717.40310498315,45.41,45.66,45.14,45.26,272717.4031
2007-02-13 10:00:00,45.27,45.49,45.21,45.36,209640.6470524373,45.27,45.49,45.21,45.36,209640.6471
2007-02-13 10:30:00,45.39,45.47,45.15,45.43,327000.3256975356,45.39,45.47,45.15,45.43,327000.3257
2007-02-13 11:00:00,45.43,45.7,45.43,45.67,110302.89870806644,45.43,45.7,45.43,45.67,110302.8987
2007-02-13 11:30:00,45.66,45.76,45.47,45.49,115514.05927695148,45.66,45.76,45.47,45.49,115514.0593
2007-02-13 12:00:00,45.49,45.55,45.44,45.51,132341.76528064272,45.49,45.55,45.44,45.51,132341.7653
2007-02-13 12:30:00,45.52,45.61,45.52,45.56,71762.02366735425,45.52,45.61,45.52,45.56,71762.0237
2007-02-13 13:00:00,45.55,45.57,45.33,45.35,165454.34806209966,45.55,45.57,45.33,45.35,165454.3481
2007-02-13 13:30:00,45.33,45.35,45.2,45.23,75236.13071327761,45.33,45.35,45.2,45.23,75236.1307
2007-02-13 14:00:00,45.23,45.32,45.17,45.18,76538.92085549886,45.23,45.32,45.17,45.18,76538.9209
2007-02-13 14:30:00,45.23,45.23,45.01,45.12,211377.70057539892,45.23,45.23,45.01,45.12,211377.7006
2007-02-13 15:00:00,45.12,45.18,45.06,45.13,194115.7311909673,45.12,45.18,45.06,45.13,194115.7312
2007-02-13 15:30:00,45.13,45.4,45.12,45.29,579415.9157529041,45.13,45.4,45.12,45.29,579415.9158
2007-02-14 09:30:00,45.47,45.91,45.41,45.66,280859.84149386606,45.47,45.91,45.41,45.66,280859.8415
2007-02-14 10:00:00,45.63,46.06,45.59,45.96,328628.81337531214,45.63,46.06,45.59,45.96,328628.8134
2007-02-14 10:30:00,45.97,45.97,45.63,45.68,188904.5706220823,45.97,45.97,45.63,45.68,188904.5706
2007-02-14 11:00:00,45.68,45.82,45.6,45.62,233199.43545760505,45.68,45.82,45.6,45.62,233199.4355
2007-02-14 11:30:00,45.62,45.81,45.58,45.76,132233.19943545762,45.62,45.81,45.58,45.76,132233.1994
2007-02-14 12:00:00,45.74,45.8,45.59,45.65,257301.0530886983,45.74,45.8,45.59,45.65,257301.0531
2007-02-14 12:30:00,45.64,45.81,45.63,45.79,213223.31994354576,45.64,45.81,45.63,45.79,213223.3199
2007-02-14 13:00:00,45.8,45.82,45.69,45.75,134078.8188036044,45.8,45.82,45.69,45.75,134078.8188
2007-02-14 13:30:00,45.76,45.96,45.74,45.89,193898.5995005971,45.76,45.96,45.74,45.89,193898.5995
2007-02-14 14:00:00,45.9,46.01,45.03,45.9,145261.1008576702,45.9,46.01,45.03,45.9,145261.1009
2007-02-14 14:30:00,45.88,46.08,45.88,46.08,267614.80838128325,45.88,46.08,45.88,46.08,267614.8084
2007-02-14 15:00:00,46.08,46.32,46.04,46.29,364021.2789056563,46.08,46.32,46.04,46.29,364021.2789
2007-02-14 15:30:00,46.29,46.52,46.25,46.48,633481.7066550864,46.29,46.52,46.25,46.48,633481.7067
2007-02-15 09:30:00,46.2,46.4,43.58,45.17,1766257.7353164696,46.2,46.4,43.58,45.17,1766257.7353
2007-02-15 10:00:00,45.2,45.73,45.18,45.43,1244056.0199761156,45.2,45.73,45.18,45.43,1244056.02
2007-02-15 10:30:00,45.43,45.73,45.41,45.5,1565085.2241884705,45.43,45.73,45.41,45.5,1565085.2242
2007-02-15 11:00:00,45.5,45.6,45.45,45.51,436651.8293344914,45.5,45.6,45.45,45.51,436651.8293
2007-02-15 11:30:00,45.5,45.62,45.36,45.55,429920.7469330149,45.5,45.62,45.36,45.55,429920.7469
2007-02-15 12:00:00,45.54,45.55,44.89,45.07,375420.6926500923,45.54,45.55,44.89,45.07,375420.6927
2007-02-15 12:30:00,45.07,45.22,44.99,45.22,146889.58853544676,45.07,45.22,44.99,45.22,146889.5885
2007-02-15 13:00:00,45.23,45.38,44.9,44.94,278037.1295190533,45.23,45.38,44.9,44.94,278037.1295
2007-02-15 13:30:00,44.92,44.93,44.68,44.8,381391.81413527305,44.92,44.93,44.68,44.8,381391.8141
2007-02-15 14:00:00,44.8,44.88,44.7,44.72,233416.5671479753,44.8,44.88,44.7,44.72,233416.5671
2007-02-15 14:30:00,44.71,44.75,44.45,44.52,311258.2781456954,44.71,44.75,44.45,44.52,311258.2781
2007-02-15 15:00:00,44.54,44.65,44.17,44.24,513299.31603517535,44.54,44.65,44.17,44.24,513299.316
2007-02-15 15:30:00,44.24,44.5,44.2,44.28,793507.7624579307,44.24,44.5,44.2,44.28,793507.7625
2007-02-16 09:30:00,44.17,44.37,43.99,44.08,1222017.1534035392,44.17,44.37,43.99,44.08,1222017.1534
2007-02-16 10:00:00,44.1,44.19,43.84,43.93,297470.4158071871,44.1,44.19,43.84,43.93,297470.4158
2007-02-16 10:30:00,43.93,44.35,43.9,44.32,345130.82184344804,43.93,44.35,43.9,44.32,345130.8218
2007-02-16 11:00:00,44.31,44.44,44.26,44.33,164260.12376506353,44.31,44.44,44.26,44.33,164260.1238
2007-02-16 11:30:00,44.34,44.49,44.21,44.27,193898.5995005971,44.34,44.49,44.21,44.27,193898.5995
2007-02-16 12:00:00,44.28,44.45,44.22,44.22,167082.83573987623,44.28,44.45,44.22,44.22,167082.8357
2007-02-16 12:30:00,44.22,44.41,44.21,44.35,140049.94028878515,44.22,44.41,44.21,44.35,140049.9403
2007-02-16 13:00:00,44.35,44.47,44.17,44.19,177070.8934969059,44.35,44.47,44.17,44.19,177070.8935
2007-02-16 13:30:00,44.19,44.35,44.12,44.3,105960.26490066224,44.19,44.35,44.12,44.3,105960.2649
2007-02-16 14:00:00,44.3,44.43,44.26,44.41,241559.0055368581,44.3,44.43,44.26,44.41,241559.0055
2007-02-16 14:30:00,44.41,44.53,44.34,44.42,239496.2544783411,44.41,44.53,44.34,44.42,239496.2545
2007-02-16 15:00:00,44.42,44.57,44.26,44.5,396482.4666160026,44.42,44.57,44.26,44.5,396482.4666
2007-02-16 15:30:00,44.51,44.51,44.38,44.39,411030.2898708067,44.51,44.51,44.38,44.39,411030.2899
2007-02-20 09:30:00,44.26,44.34,43.4,43.68,615894.0397350994,44.26,44.34,43.4,43.68,615894.0397
2007-02-20 10:00:00,43.68,43.68,43.21,43.51,443165.7800455977,43.68,43.68,43.21,43.51,443165.78
2007-02-20 10:30:00,43.5,43.72,43.47,43.57,426120.9423515362,43.5,43.72,43.47,43.57,426120.9424
2007-02-20 11:00:00,43.58,43.84,43.54,43.84,194875.69210726305,43.58,43.84,43.54,43.84,194875.6921
2007-02-20 11:30:00,43.84,44.05,43.78,43.93,159700.35826728912,43.84,44.05,43.78,43.93,159700.3583
2007-02-20 12:00:00,43.93,44.07,43.89,44.03,166757.13820432092,43.93,44.07,43.89,44.03,166757.1382
2007-02-20 12:30:00,44.03,44.04,43.79,43.82,177505.1568776463,44.03,44.04,43.79,43.82,177505.1569
2007-02-20 13:00:00,43.83,43.84,43.58,43.65,196069.9164042992,43.83,43.84,43.58,43.65,196069.9164
2007-02-20 13:30:00,43.64,43.65,43.51,43.52,283248.2900879384,43.64,43.65,43.51,43.52,283248.2901
2007-02-20 14:00:00,43.52,43.72,43.49,43.66,205623.71078058844,43.52,43.72,43.49,43.66,205623.7108
2007-02-20 14:30:00,43.66,43.71,43.49,43.58,238736.29356204532,43.66,43.71,43.49,43.58,238736.2936
2007-02-20 15:00:00,43.58,43.68,43.52,43.6,268809.03267831943,43.58,43.68,43.52,43.6,268809.0327
2007-02-20 15:30:00,43.59,43.6,43.39,43.48,586906.9590706764,43.59,43.6,43.39,43.48,586906.9591
2007-02-21 09:30:00,43.38,43.45,42.83,43.2,451091.08674411033,43.38,43.45,42.83,43.2,451091.0867
2007-02-21 10:00:00,43.2,43.33,42.92,43.06,248290.08793833465,43.2,43.33,42.92,43.06,248290.0879
2007-02-21 10:30:00,43.05,43.06,42.84,43.06,289762.2407990446,43.05,43.06,42.84,43.06,289762.2408
2007-02-21 11:00:00,43.06,43.06,42.9,42.9,201715.34035392464,43.06,43.06,42.9,42.9,201715.3404
2007-02-21 11:30:00,42.89,43.04,42.86,42.92,209097.81782651172,42.89,43.04,42.86,42.92,209097.8178
2007-02-21 12:00:00,42.92,43.21,42.9,43.19,790685.050483118,42.92,43.21,42.9,43.19,790685.0505
2007-02-21 12:30:00,43.2,43.34,43.08,43.31,274671.58831831504,43.2,43.34,43.08,43.31,274671.5883
2007-02-21 13:00:00,43.31,43.33,43.11,43.22,361741.3961567691,43.31,43.33,43.11,43.22,361741.3962
2007-02-21 13:30:00,43.22,43.22,43.0,43.13,168711.3234176528,43.22,43.22,43.0,43.13,168711.3234
2007-02-21 14:00:00,43.13,43.26,43.02,43.25,176310.93258061016,43.13,43.26,43.02,43.25,176310.9326
2007-02-21 14:30:00,43.25,43.35,43.22,43.29,194875.69210726305,43.25,43.35,43.22,43.29,194875.6921
2007-02-21 15:00:00,43.29,43.35,43.22,43.22,187927.4780154164,43.29,43.35,43.22,43.22,187927.478
2007-02-21 15:30:00,43.22,43.54,43.16,43.31,691890.1313646727,43.22,43.54,43.16,43.31,691890.1314
2007-02-22 09:30:00,43.3,43.31,42.93,43.02,306264.24926718057,43.3,43.31,42.93,43.02,306264.2493
2007-02-22 10:00:00,43.02,43.18,42.85,43.14,132558.89697101293,43.02,43.18,42.85,43.14,132558.897
2007-02-22 10:30:00,43.13,43.25,43.01,43.2,185104.76604060363,43.13,43.25,43.01,43.2,185104.766
2007-02-22 11:00:00,43.2,43.25,42.83,42.9,224622.73368798176,43.2,43.25,42.83,42.9,224622.7337
2007-02-22 11:30:00,42.9,43.02,42.67,42.97,254586.90695907068,42.9,43.02,42.67,42.97,254586.907
2007-02-22 12:00:00,42.96,43.03,42.88,42.98,127999.13147323852,42.96,43.03,42.88,42.98,127999.1315
2007-02-22 12:30:00,43.0,43.14,42.97,42.97,119748.12723917056,43.0,43.14,42.97,42.97,119748.1272
2007-02-22 13:00:00,42.97,43.23,42.97,43.1,112908.47899250896,42.97,43.23,42.97,43.1,112908.479
2007-02-22 13:30:00,43.09,43.23,43.06,43.21,161545.9776354359,43.09,43.23,43.06,43.21,161545.9776
2007-02-22 14:00:00,43.2,43.56,43.19,43.4,443925.7409618934,43.2,43.56,43.19,43.4,443925.741
2007-02-22 14:30:00,43.41,43.57,43.28,43.43,317663.66301161656,43.41,43.57,43.28,43.43,317663.663
2007-02-22 15:00:00,43.42,43.55,43.35,43.42,256975.355553143,43.42,43.55,43.35,43.42,256975.3556
2007-02-22 15:30:00,43.42,43.55,43.35,43.46,403647.81239821954,43.42,43.55,43.35,43.46,403647.8124
2007-02-23 09:30:00,43.55,43.7,43.13,43.13,184779.06850504832,43.55,43.7,43.13,43.13,184779.0685
2007-02-23 10:00:00,43.13,43.47,43.11,43.21,196721.31147540984,43.13,43.47,43.11,43.21,196721.3115
2007-02-23 10:30:00,43.2,43.28,43.08,43.27,144175.44240581914,43.2,43.28,43.08,43.27,144175.4424
2007-02-23 11:00:00,43.26,43.41,43.18,43.32,81967.21311475411,43.26,43.41,43.18,43.32,81967.2131
2007-02-23 11:30:00,43.31,43.55,43.31,43.46,110954.29377917708,43.31,43.55,43.31,43.46,110954.2938
2007-02-23 12:00:00,43.46,43.47,43.17,43.29,102269.0261643687,43.46,43.47,43.17,43.29,102269.0262
2007-02-23 12:30:00,43.33,43.37,43.1,43.27,74801.8673325372,43.33,43.37,43.1,43.27,74801.8673
2007-02-23 13:00:00,43.27,43.38,43.21,43.32,66008.0338725437,43.27,43.38,43.21,43.32,66008.0339
2007-02-23 13:30:00,43.32,43.35,43.22,43.3,42123.54793182065,43.32,43.35,43.22,43.3,42123.5479
2007-02-23 14:00:00,43.29,43.42,43.27,43.35,53305.82998588644,43.29,43.42,43.27,43.35,53305.83
2007-02-23 14:30:00,43.35,43.44,43.25,43.29,72413.41873846488,43.35,43.44,43.25,43.29,72413.4187
2007-02-23 15:00:00,43.29,43.32,43.25,43.28,174139.61567690806,43.29,43.32,43.25,43.28,174139.6157
2007-02-23 15:30:00,43.29,43.33,43.21,43.21,369558.13701009663,43.29,43.33,43.21,43.21,369558.137
2007-02-26 09:30:00,43.2,43.84,43.2,43.78,329931.6035175334,43.2,43.84,43.2,43.78,329931.6035
2007-02-26 10:00:00,43.76,43.82,43.52,43.64,216914.55867983933,43.76,43.82,43.52,43.64,216914.5587
2007-02-26 10:30:00,43.63,43.7,43.49,43.68,128216.26316360872,43.63,43.7,43.49,43.68,128216.2632
2007-02-26 11:00:00,43.68,43.89,43.62,43.83,142655.52057322767,43.68,43.89,43.62,43.83,142655.5206
2007-02-26 11:30:00,43.82,43.84,43.64,43.73,157963.30474432744,43.82,43.84,43.64,43.73,157963.3047
2007-02-26 12:00:00,43.72,43.72,43.56,43.64,144935.40332211487,43.72,43.72,43.56,43.64,144935.4033
2007-02-26 12:30:00,43.63,43.71,43.38,43.38,151015.09065248072,43.63,43.71,43.38,43.38,151015.0907
2007-02-26 13:00:00,43.38,43.49,43.37,43.49,173596.78645098253,43.38,43.49,43.37,43.49,173596.7865
2007-02-26 13:30:00,43.49,43.58,43.3,43.53,175659.53750949953,43.49,43.58,43.3,43.53,175659.5375
2007-02-26 14:00:00,43.53,43.75,43.52,43.72,113559.8740636196,43.53,43.75,43.52,43.72,113559.8741
2007-02-26 14:30:00,43.72,43.78,43.55,43.55,122245.14167842796,43.72,43.78,43.55,43.55,122245.1417
2007-02-26 15:00:00,43.56,43.57,43.37,43.41,229508.19672131148,43.56,43.57,43.37,43.41,229508.1967
2007-02-26 15:30:00,43.41,43.47,43.35,43.46,236347.8449679731,43.41,43.47,43.35,43.46,236347.845
2007-02-27 09:30:00,43.13,43.36,43.04,43.18,513625.0135707307,43.13,43.36,43.04,43.18,513625.0136
2007-02-27 10:00:00,43.18,43.3,42.88,42.9,276082.94430572144,43.18,43.3,42.88,42.9,276082.9443
2007-02-27 10:30:00,42.89,43.06,42.87,42.88,306155.68342199543,42.89,43.06,42.87,42.88,306155.6834
2007-02-27 11:00:00,42.88,43.02,42.76,42.8,404624.9050048855,42.88,43.02,42.76,42.8,404624.905
2007-02-27 11:30:00,42.79,42.99,42.79,42.83,221800.02171316903,42.79,42.99,42.79,42.83,221800.0217
2007-02-27 12:00:00,42.83,42.84,42.66,42.71,151015.09065248072,42.83,42.84,42.66,42.71,151015.0907
2007-02-27 12:30:00,42.72,42.9,42.7,42.71,114319.83497991532,42.72,42.9,42.7,42.71,114319.835
2007-02-27 13:00:00,42.71,42.79,42.55,42.6,136033.0040169363,42.71,42.79,42.55,42.6,136033.004
2007-02-27 13:30:00,42.6,42.75,42.57,42.6,93692.32439474542,42.6,42.75,42.57,42.6,93692.3244
2007-02-27 14:00:00,42.6,42.64,42.09,42.13,413853.0018456194,42.6,42.64,42.09,42.13,413853.0018
2007-02-27 14:30:00,42.13,42.28,41.65,41.99,603626.0992291825,42.13,42.28,41.65,41.99,603626.0992
2007-02-27 15:00:00,42.0,42.78,41.47,42.36,739116.2740201933,42.0,42.78,41.47,42.36,739116.274
2007-02-27 15:30:00,42.37,42.55,42.16,42.3,891108.4572793399,42.37,42.55,42.16,42.3,891108.4573
2007-02-28 09:30:00,41.73,42.04,41.53,41.8,745738.7905764846,41.73,42.04,41.53,41.8,745738.7906
2007-02-28 10:00:00,41.79,42.29,41.56,42.27,495385.95157963305,41.79,42.29,41.56,42.27,495385.9516
2007-02-28 10:30:00,42.27,42.51,42.08,42.2,276300.07599609165,42.27,42.51,42.08,42.2,276300.076
2007-02-28 11:00:00,42.2,42.26,42.04,42.1,190424.49245467372,42.2,42.26,42.04,42.1,190424.4925
2007-02-28 11:30:00,42.09,42.16,41.7,41.71,304852.8932797742,42.09,42.16,41.7,41.71,304852.8933
2007-02-28 12:00:00,41.73,42.02,41.68,41.74,253284.11681684945,41.73,42.02,41.68,41.74,253284.1168
2007-02-28 12:30:00,41.74,41.94,41.73,41.93,191727.28259689503,41.74,41.94,41.73,41.93,191727.2826
2007-02-28 13:00:00,41.92,41.97,41.74,41.93,143198.3497991532,41.92,41.97,41.74,41.93,143198.3498
2007-02-28 13:30:00,41.97,42.04,41.75,41.8,131907.5018999023,41.97,42.04,41.75,41.8,131907.5019
2007-02-28 14:00:00,41.82,41.93,41.56,41.7,343285.2024753013,41.82,41.93,41.56,41.7,343285.2025
2007-02-28 14:30:00,41.7,41.88,41.62,41.63,264792.0964064705,41.7,41.88,41.62,41.63,264792.0964
2007-02-28 15:00:00,41.63,41.79,41.58,41.74,285962.436217566,41.63,41.79,41.58,41.74,285962.4362
2007-02-28 15:30:00,41.75,41.83,41.59,41.62,443600.0434263381,41.75,41.83,41.59,41.62,443600.0434
2007-03-01 09:30:00,40.82,41.08,39.86,40.74,1034415.3729236784,40.82,41.08,39.86,40.74,1034415.3729
2007-03-01 10:00:00,40.77,41.6,40.77,41.49,702746.7158831832,40.77,41.6,40.77,41.49,702746.7159
2007-03-01 10:30:00,41.5,41.57,41.13,41.42,312669.63413310173,41.5,41.57,41.13,41.42,312669.6341
2007-03-01 11:00:00,41.42,41.67,41.22,41.36,446531.3212463359,41.42,41.67,41.22,41.36,446531.3212
2007-03-01 11:30:00,41.36,41.48,41.12,41.26,279122.7879709044,41.36,41.48,41.12,41.26,279122.788
2007-03-01 12:00:00,41.27,41.5,41.17,41.41,159374.6607317338,41.27,41.5,41.17,41.41,159374.6607
2007-03-01 12:30:00,41.39,41.48,41.21,41.28,95103.68038215178,41.39,41.48,41.21,41.28,95103.6804
2007-03-01 13:00:00,41.28,41.39,41.23,41.34,103137.55292584954,41.28,41.39,41.23,41.34,103137.5529
2007-03-01 13:30:00,41.34,41.52,41.27,41.52,213440.451633916,41.34,41.52,41.27,41.52,213440.4516
2007-03-01 14:00:00,41.5,41.77,41.39,41.39,324503.31125827815,41.5,41.77,41.39,41.39,324503.3113
2007-03-01 14:30:00,41.39,41.68,41.39,41.48,193247.2044294865,41.39,41.68,41.39,41.48,193247.2044
2007-03-01 15:00:00,41.46,41.48,41.11,41.22,355118.8796004777,41.46,41.48,41.11,41.22,355118.8796
2007-03-01 15:30:00,41.2,41.27,41.03,41.05,630658.9946802736,41.2,41.27,41.03,41.05,630658.9947
2007-03-02 09:30:00,40.65,41.07,40.34,40.92,420692.650092281,40.65,41.07,40.34,40.92,420692.6501
2007-03-02 10:00:00,40.92,41.08,40.8,40.96,329171.6426012377,40.92,41.08,40.8,40.96,329171.6426
2007-03-02 10:30:00,40.97,41.15,40.87,41.11,223211.3777005754,40.97,41.15,40.87,41.11,223211.3777
2007-03-02 11:00:00,41.11,41.21,40.92,41.14,243730.3224405602,41.11,41.21,40.92,41.14,243730.3224
2007-03-02 11:30:00,41.14,41.14,40.92,41.03,147323.85191618718,41.14,41.14,40.92,41.03,147323.8519
2007-03-02 12:00:00,41.03,41.13,40.74,40.77,109000.1085658452,41.03,41.13,40.74,40.77,109000.1086
2007-03-02 12:30:00,40.77,40.92,40.63,40.91,168277.0600369124,40.77,40.92,40.63,40.91,168277.06
2007-03-02 13:00:00,40.92,40.92,40.56,40.6,231136.6843990881,40.92,40.92,40.56,40.6,231136.6844
2007-03-02 13:30:00,40.59,40.66,40.53,40.66,154923.4610791445,40.59,40.66,40.53,40.66,154923.4611
2007-03-02 14:00:00,40.66,40.66,40.46,40.48,317337.9654760612,40.66,40.66,40.46,40.48,317337.9655
2007-03-02 14:30:00,40.48,40.62,40.42,40.51,779502.7684290522,40.48,40.62,40.42,40.51,779502.7684
2007-03-02 15:00:00,40.52,40.61,40.47,40.51,320703.5066767995,40.52,40.61,40.47,40.51,320703.5067
2007-03-02 15:30:00,40.52,40.53,40.21,40.22,615568.3421995441,40.52,40.53,40.21,40.22,615568.3422
2007-03-05 09:30:00,39.95,40.37,39.71,40.3,645966.7788513734,39.95,40.37,39.71,40.3,645966.7789
2007-03-05 10:00:00,40.3,40.58,40.02,40.55,414504.3969167301,40.3,40.58,40.02,40.55,414504.3969
2007-03-05 10:30:00,40.56,40.61,40.37,40.45,510693.7357507328,40.56,40.61,40.37,40.45,510693.7358
2007-03-05 11:00:00,40.45,40.61,40.37,40.61,295841.9281294105,40.45,40.61,40.37,40.61,295841.9281
2007-03-05 11:30:00,40.6,40.71,40.36,40.37,148083.81283248292,40.6,40.71,40.36,40.37,148083.8128
2007-03-05 12:00:00,40.37,40.53,40.27,40.43,116274.0201932472,40.37,40.53,40.27,40.43,116274.0202
2007-03-05 12:30:00,40.43,40.43,40.15,40.23,160786.01671914017,40.43,40.43,40.15,40.23,160786.0167
2007-03-05 13:00:00,40.23,40.46,40.23,40.31,163065.89946802738,40.23,40.46,40.23,40.31,163065.8995
2007-03-05 13:30:00,40.31,40.37,40.22,40.34,179567.90793616328,40.31,40.37,40.22,40.34,179567.9079
2007-03-05 14:00:00,40.34,40.45,40.24,40.29,148083.81283248292,40.34,40.45,40.24,40.29,148083.8128
2007-03-05 14:30:00,40.3,40.44,40.22,40.33,152209.31494951688,40.3,40.44,40.22,40.33,152209.3149
2007-03-05 15:00:00,40.34,40.36,40.12,40.3,318532.1897730974,40.34,40.36,40.12,40.3,318532.1898
2007-03-05 15:30:00,40.3,40.32,39.97,40.0,502659.8632070351,40.3,40.32,39.97,40.0,502659.8632
2007-03-06 09:30:00,40.49,40.58,40.21,40.5,504939.7459559223,40.49,40.58,40.21,40.5,504939.746
2007-03-06 10:00:00,40.48,40.68,40.28,40.67,422429.7036152427,40.48,40.68,40.28,40.67,422429.7036
2007-03-06 10:30:00,40.67,40.69,40.47,40.54,398328.0859841494,40.67,40.69,40.47,40.54,398328.086
2007-03-06 11:00:00,40.54,40.55,40.45,40.53,309412.6587775486,40.54,40.55,40.45,40.53,309412.6588
2007-03-06 11:30:00,40.52,40.62,40.51,40.61,410704.5923352513,40.52,40.62,40.51,40.61,410704.5923
2007-03-06 12:00:00,40.62,40.66,40.57,40.61,202149.60373466508,40.62,40.66,40.57,40.61,202149.6037
2007-03-06 12:30:00,40.62,40.65,40.54,40.56,203343.82803170124,40.62,40.65,40.54,40.56,203343.828
2007-03-06 13:00:00,40.57,40.57,40.5,40.53,195309.95548800347,40.57,40.57,40.5,40.53,195309.9555
2007-03-06 13:30:00,40.54,40.58,40.46,40.54,449788.2966018891,40.54,40.58,40.46,40.54,449788.2966
2007-03-06 14:00:00,40.55,40.74,40.54,40.63,249375.74639018567,40.55,40.74,40.54,40.63,249375.7464
2007-03-06 14:30:00,40.63,40.99,40.57,40.88,517967.6473781348,40.63,40.99,40.57,40.88,517967.6474
2007-03-06 15:00:00,40.89,40.97,40.65,40.8,317337.9654760612,40.89,40.97,40.65,40.8,317337.9655
2007-03-06 15:30:00,40.8,40.84,40.64,40.68,426989.4691130171,40.8,40.84,40.64,40.68,426989.4691
2007-03-07 09:30:00,40.42,40.65,40.28,40.32,370100.9662360222,40.42,40.65,40.28,40.32,370100.9662
2007-03-07 10:00:00,40.32,40.42,40.27,40.29,206057.9741613289,40.32,40.42,40.27,40.29,206057.9742
2007-03-07 10:30:00,40.29,40.32,40.07,40.14,317772.22885680164,40.29,40.32,40.07,40.14,317772.2289
2007-03-07 11:00:00,40.14,40.29,40.07,40.24,308869.8295516231,40.14,40.29,40.07,40.24,308869.8296
2007-03-07 11:30:00,40.24,40.36,40.19,40.33,190858.7558354142,40.24,40.36,40.19,40.33,190858.7558
2007-03-07 12:00:00,40.33,40.38,40.12,40.28,140267.07197915536,40.33,40.38,40.12,40.28,140267.072
2007-03-07 12:30:00,40.27,40.37,40.07,40.34,180002.1713169037,40.27,40.37,40.07,40.34,180002.1713
2007-03-07 13:00:00,40.34,40.48,40.33,40.47,166431.4406687656,40.34,40.48,40.33,40.47,166431.4407
2007-03-07 13:30:00,40.47,40.62,40.46,40.57,171534.03539246554,40.47,40.62,40.46,40.57,171534.0354
2007-03-07 14:00:00,40.57,40.6,40.37,40.43,140049.94028878515,40.57,40.6,40.37,40.43,140049.9403
2007-03-07 14:30:00,40.42,40.74,40.41,40.62,315166.6485723592,40.42,40.74,40.41,40.62,315166.6486
2007-03-07 15:00:00,40.63,41.06,40.61,40.7,495820.2149603735,40.63,41.06,40.61,40.7,495820.215
2007-03-07 15:30:00,40.69,40.71,40.31,40.35,740636.1958527848,40.69,40.71,40.31,40.35,740636.1959
2007-03-08 09:30:00,40.62,40.67,40.37,40.38,365106.93735750736,40.62,40.67,40.37,40.38,365106.9374
2007-03-08 10:00:00,40.38,40.7,40.32,40.66,222777.11431983492,40.38,40.7,40.32,40.66,222777.1143
2007-03-08 10:30:00,40.64,40.67,40.44,40.45,157420.47551840192,40.64,40.67,40.44,40.45,157420.4755
2007-03-08 11:00:00,40.45,40.5,40.2,40.2,193790.033655412,40.45,40.5,40.2,40.2,193790.0337
2007-03-08 11:30:00,40.21,40.25,40.13,40.16,202475.3012702204,40.21,40.25,40.13,40.16,202475.3013
2007-03-08 12:00:00,40.17,40.22,39.95,39.97,232439.4745413093,40.17,40.22,39.95,39.97,232439.4745
2007-03-08 12:30:00,39.98,40.1,39.97,40.1,222234.28509390945,39.98,40.1,39.97,40.1,222234.2851
2007-03-08 13:00:00,40.1,40.2,40.03,40.09,220388.6657257627,40.1,40.2,40.03,40.09,220388.6657
2007-03-08 13:30:00,40.08,40.24,40.07,40.12,229616.7625664966,40.08,40.24,40.07,40.12,229616.7626
2007-03-08 14:00:00,40.11,40.14,39.86,39.86,303441.53729236784,40.11,40.14,39.86,39.86,303441.5373
2007-03-08 14:30:00,39.86,39.96,39.73,39.92,419172.7282596895,39.86,39.96,39.73,39.92,419172.7283
2007-03-08 15:00:00,39.92,40.01,39.87,39.99,339051.1345130822,39.92,40.01,39.87,39.99,339051.1345
2007-03-08 15:30:00,39.99,40.04,39.66,39.72,714146.1296276192,39.99,40.04,39.66,39.72,714146.1296
2007-03-09 09:30:00,40.07,40.22,39.75,39.86,279991.3147323852,40.07,40.22,39.75,39.86,279991.3147
2007-03-09 10:00:00,39.86,39.88,39.61,39.76,276734.33937683207,39.86,39.88,39.61,39.76,276734.3394
2007-03-09 10:30:00,39.76,39.87,39.58,39.81,197481.2723917056,39.76,39.87,39.58,39.81,197481.2724
2007-03-09 11:00:00,39.81,39.97,39.74,39.81,125284.98534361093,39.81,39.97,39.74,39.81,125284.9853
2007-03-09 11:30:00,39.8,39.84,39.71,39.83,153837.80262729345,39.8,39.84,39.71,39.83,153837.8026
2007-03-09 12:00:00,39.83,40.1,39.83,40.08,172619.6938443166,39.83,40.1,39.83,40.08,172619.6938
2007-03-09 12:30:00,40.08,40.1,39.82,39.84,168711.3234176528,40.08,40.1,39.82,39.84,168711.3234
2007-03-09 13:00:00,39.84,39.97,39.82,39.97,115188.36174139616,39.84,39.97,39.82,39.97,115188.3617
2007-03-09 13:30:00,39.97,39.98,39.65,39.65,149169.47128433397,39.97,39.98,39.65,39.65,149169.4713
2007-03-09 14:00:00,39.67,39.83,39.48,39.8,373466.5074367604,39.67,39.83,39.48,39.8,373466.5074
2007-03-09 14:30:00,39.82,39.88,39.72,39.87,242861.79567907937,39.82,39.88,39.72,39.87,242861.7957
2007-03-09 15:00:00,39.87,39.97,39.85,39.93,158289.00227988276,39.87,39.97,39.85,39.93,158289.0023
2007-03-09 15:30:00,39.94,39.98,39.84,39.86,311583.9756812507,39.94,39.98,39.84,39.86,311583.9757
2007-03-12 09:30:00,39.89,39.97,39.54,39.75,198675.49668874167,39.89,39.97,39.54,39.75,198675.4967
2007-03-12 10:00:00,39.74,40.04,39.72,39.88,198784.06253392683,39.74,40.04,39.72,39.88,198784.0625
2007-03-12 10:30:00,39.9,39.95,39.84,39.87,70024.97014439257,39.9,39.95,39.84,39.87,70024.9701
2007-03-12 11:00:00,39.88,39.93,39.84,39.87,100749.10433177724,39.88,39.93,39.84,39.87,100749.1043
2007-03-12 11:30:00,39.87,39.92,39.78,39.92,97057.86559548366,39.87,39.92,39.78,39.92,97057.8656
2007-03-12 12:00:00,39.92,40.12,39.83,40.09,192378.6776680057,39.92,40.12,39.83,40.09,192378.6777
2007-03-12 12:30:00,40.09,40.12,39.97,40.04,94343.71946585603,40.09,40.12,39.97,40.04,94343.7195
2007-03-12 13:00:00,40.04,40.15,39.98,40.15,146455.32515470634,40.04,40.15,39.98,40.15,146455.3252
2007-03-12 13:30:00,40.13,40.28,40.11,40.27,125610.6828791662,40.13,40.28,40.11,40.27,125610.6829
2007-03-12 14:00:00,40.27,40.48,40.22,40.43,174791.01074801869,40.27,40.48,40.22,40.43,174791.0107
2007-03-12 14:30:00,40.44,40.59,40.42,40.45,249592.87808055588,40.44,40.59,40.42,40.45,249592.8781
2007-03-12 15:00:00,40.45,40.62,40.44,40.6,261100.85767017692,40.45,40.62,40.44,40.6,261100.8577
2007-03-12 15:30:00,40.6,40.61,39.94,40.61,445662.7944848551,40.6,40.61,39.94,40.61,445662.7945
2007-03-13 09:30:00,40.52,40.92,40.25,40.91,457822.1691455869,40.52,40.92,40.25,40.91,457822.1691
2007-03-13 10:00:00,40.9,41.17,40.83,41.15,318749.3214634676,40.9,41.17,40.83,41.15,318749.3215
2007-03-13 10:30:00,41.15,41.25,41.04,41.18,281294.1048746065,41.15,41.25,41.04,41.18,281294.1049
2007-03-13 11:00:00,41.18,41.19,40.91,40.92,200629.6819020736,41.18,41.19,40.91,40.92,200629.6819
2007-03-13 11:30:00,40.92,40.95,40.65,40.78,193898.5995005971,40.92,40.95,40.65,40.78,193898.5995
2007-03-13 12:00:00,40.79,40.87,40.45,40.56,304635.761589404,40.79,40.87,40.45,40.56,304635.7616
2007-03-13 12:30:00,40.56,40.7,40.45,40.51,289327.9774183042,40.56,40.7,40.45,40.51,289327.9774
2007-03-13 13:00:00,40.53,40.57,40.29,40.32,264140.7013353599,40.53,40.57,40.29,40.32,264140.7013
2007-03-13 13:30:00,40.33,40.38,40.21,40.31,296927.58658126154,40.33,40.38,40.21,40.31,296927.5866
2007-03-13 14:00:00,40.31,40.36,40.07,40.13,289870.80664422974,40.31,40.36,40.07,40.13,289870.8066
2007-03-13 14:30:00,40.15,40.26,39.96,39.98,223971.3386168712,40.15,40.26,39.96,39.98,223971.3386
2007-03-13 15:00:00,39.98,40.09,39.82,39.95,347193.57290196506,39.98,40.09,39.82,39.95,347193.5729
2007-03-13 15:30:00,39.94,39.96,39.68,39.72,615134.0788188037,39.94,39.96,39.68,39.72,615134.0788
2007-03-14 09:30:00,39.75,40.03,39.75,39.87,269460.42774943006,39.75,40.03,39.75,39.87,269460.4277
2007-03-14 10:00:00,39.87,40.24,39.63,40.17,347193.57290196506,39.87,40.24,39.63,40.17,347193.5729
2007-03-14 10:30:00,40.19,40.45,40.16,40.16,326783.1940071654,40.19,40.45,40.16,40.16,326783.194
2007-03-14 11:00:00,40.15,40.24,40.11,40.2,105308.86982955162,40.15,40.24,40.11,40.2,105308.8698
2007-03-14 11:30:00,40.2,40.2,39.98,40.12,211377.70057539892,40.2,40.2,39.98,40.12,211377.7006
2007-03-14 12:00:00,40.12,40.13,39.7,39.8,249918.5756161112,40.12,40.13,39.7,39.8,249918.5756
2007-03-14 12:30:00,39.76,39.97,39.72,39.92,324177.61372272286,39.76,39.97,39.72,39.92,324177.6137
2007-03-14 13:00:00,39.92,40.35,39.85,40.28,274671.58831831504,39.92,40.35,39.85,40.28,274671.5883
2007-03-14 13:30:00,40.28,40.58,40.09,40.25,248615.78547389,40.28,40.58,40.09,40.25,248615.7855
2007-03-14 14:00:00,40.26,40.44,40.18,40.43,187493.214634676,40.26,40.44,40.18,40.43,187493.2146
2007-03-14 14:30:00,40.42,40.68,40.25,40.57,368146.7810226903,40.42,40.68,40.25,40.57,368146.781
2007-03-14 15:00:00,40.56,40.69,40.27,40.46,436868.9610248616,40.56,40.69,40.27,40.46,436868.961
2007-03-14 15:30:00,40.47,40.64,40.27,40.63,827923.135381609,40.47,40.64,40.27,40.63,827923.1354
2007-03-15 09:30:00,40.66,40.98,40.44,40.93,313103.8975138421,40.66,40.98,40.44,40.93,313103.8975
2007-03-15 10:00:00,40.92,40.94,40.65,40.8,226468.3530561285,40.92,40.94,40.65,40.8,226468.3531
2007-03-15 10:30:00,40.8,40.85,40.67,40.69,174139.61567690806,40.8,40.85,40.67,40.69,174139.6157
2007-03-15 11:00:00,40.69,40.94,40.5,40.63,241776.13722722832,40.69,40.94,40.5,40.63,241776.1372
2007-03-15 11:30:00,40.64,40.68,40.33,40.53,156443.38291173597,40.64,40.68,40.33,40.53,156443.3829
2007-03-15 12:00:00,40.53,40.62,40.46,40.58,118879.60047768972,40.53,40.62,40.46,40.58,118879.6005
2007-03-15 12:30:00,40.58,40.71,40.49,40.53,113994.13744436,40.58,40.71,40.49,40.53,113994.1374
2007-03-15 13:00:00,40.52,40.71,40.45,40.5,261426.5552057323,40.52,40.71,40.45,40.5,261426.5552
2007-03-15 13:30:00,40.49,40.49,40.19,40.38,199652.58929540767,40.49,40.49,40.19,40.38,199652.5893
2007-03-15 14:00:00,40.38,40.44,40.3,40.37,99446.31418955595,40.38,40.44,40.3,40.37,99446.3142
2007-03-15 14:30:00,40.37,40.68,40.36,40.57,411898.8166322875,40.37,40.68,40.36,40.57,411898.8166
2007-03-15 15:00:00,40.57,40.72,40.56,40.64,353598.9577678862,40.57,40.72,40.56,40.64,353598.9578
2007-03-15 15:30:00,40.64,40.72,40.59,40.59,343828.03170122684,40.64,40.72,40.59,40.59,343828.0317
2007-03-16 09:30:00,40.54,40.75,40.2,40.48,2523721.6371729453,40.54,40.75,40.2,40.48,2523721.6372
2007-03-16 10:00:00,40.48,40.74,40.43,40.73,282054.0657909022,40.48,40.74,40.43,40.73,282054.0658
2007-03-16 10:30:00,40.74,40.82,40.53,40.67,183910.54174356748,40.74,40.82,40.53,40.67,183910.5417
2007-03-16 11:00:00,40.67,40.7,40.53,40.57,144284.00825100424,40.67,40.7,40.53,40.57,144284.0083
2007-03-16 11:30:00,40.57,40.61,40.4,40.41,143306.9156443383,40.57,40.61,40.4,40.41,143306.9156
2007-03-16 12:00:00,40.42,40.51,40.37,40.38,84789.92508956682,40.42,40.51,40.37,40.38,84789.9251
2007-03-16 12:30:00,40.38,40.42,40.34,40.42,109434.3719465856,40.38,40.42,40.34,40.42,109434.3719
2007-03-16 13:00:00,40.41,40.5,40.33,40.5,125393.55118879602,40.41,40.5,40.33,40.5,125393.5512
2007-03-16 13:30:00,40.51,40.64,40.49,40.51,99880.5775702964,40.51,40.64,40.49,40.51,99880.5776
2007-03-16 14:00:00,40.51,40.52,40.25,40.25,162414.50439691675,40.51,40.52,40.25,40.25,162414.5044
2007-03-16 14:30:00,40.25,40.62,40.1,40.16,262837.9111931386,40.25,40.62,40.1,40.16,262837.9112
2007-03-16 15:00:00,40.16,40.62,40.13,40.16,233633.69883834547,40.16,40.62,40.13,40.16,233633.6988
2007-03-16 15:30:00,40.16,40.27,40.09,40.11,446314.1895559657,40.16,40.27,40.09,40.11,446314.1896
2007-03-19 09:30:00,40.16,40.61,40.15,40.57,284008.2510042341,40.16,40.61,40.15,40.57,284008.251
2007-03-19 10:00:00,40.58,40.71,40.48,40.7,184019.10758875252,40.58,40.71,40.48,40.7,184019.1076
2007-03-19 10:30:00,40.7,40.99,40.7,40.87,299858.8644012594,40.7,40.99,40.7,40.87,299858.8644
2007-03-19 11:00:00,40.87,41.15,40.87,41.08,207686.46183910544,40.87,41.15,40.87,41.08,207686.4618
2007-03-19 11:30:00,41.08,41.14,41.01,41.04,123547.93182064925,41.08,41.14,41.01,41.04,123547.9318
2007-03-19 12:00:00,41.04,41.08,40.99,41.04,96406.47052437304,41.04,41.08,40.99,41.04,96406.4705
2007-03-19 12:30:00,41.04,41.05,40.79,40.87,126262.07795027684,41.04,41.05,40.79,40.87,126262.078
2007-03-19 13:00:00,40.86,41.06,40.78,40.93,206709.3692324395,40.86,41.06,40.78,40.93,206709.3692
2007-03-19 13:30:00,40.94,41.03,40.86,40.89,181304.96145912496,40.94,41.03,40.86,40.89,181304.9615
2007-03-19 14:00:00,40.89,40.95,40.75,40.75,241233.3080013028,40.89,40.95,40.75,40.75,241233.308
2007-03-19 14:30:00,40.76,40.83,40.71,40.72,191075.8875257844,40.76,40.83,40.71,40.72,191075.8875
2007-03-19 15:00:00,40.71,40.78,40.63,40.78,399305.17859081534,40.71,40.78,40.63,40.78,399305.1786
2007-03-19 15:30:00,40.77,40.93,40.77,40.93,447399.8480078168,40.77,40.93,40.77,40.93,447399.848
2007-03-20 09:30:00,40.9,41.15,40.77,40.8,394853.97893822606,40.9,41.15,40.77,40.8,394853.9789
2007-03-20 10:00:00,40.8,41.07,40.78,40.94,283791.11931386386,40.8,41.07,40.78,40.94,283791.1193
2007-03-20 10:30:00,40.95,40.99,40.8,40.88,126370.64379546196,40.95,40.99,40.8,40.88,126370.6438
2007-03-20 11:00:00,40.88,41.04,40.88,40.93,87395.50537400934,40.88,41.04,40.88,40.93,87395.5054
2007-03-20 11:30:00,40.92,41.06,40.92,41.02,118553.9029421344,40.92,41.06,40.92,41.02,118553.9029
2007-03-20 12:00:00,41.02,41.08,40.94,41.04,79253.06698512648,41.02,41.08,40.94,41.04,79253.067
2007-03-20 12:30:00,41.05,41.16,41.04,41.16,79687.3303658669,41.05,41.16,41.04,41.16,79687.3304
2007-03-20 13:00:00,41.16,41.21,41.04,41.15,146346.75930952124,41.16,41.21,41.04,41.15,146346.7593
2007-03-20 13:30:00,41.15,41.15,41.0,41.02,114428.40082510044,41.15,41.15,41.0,41.02,114428.4008
2007-03-20 14:00:00,41.02,41.11,41.0,41.04,116056.888502877,41.02,41.11,41.0,41.04,116056.8885
2007-03-20 14:30:00,41.04,41.12,41.04,41.1,151992.18325914667,41.04,41.12,41.04,41.1,151992.1833
2007-03-20 15:00:00,41.09,41.18,41.09,41.15,162305.93855173164,41.09,41.18,41.09,41.15,162305.9386
2007-03-20 15:30:00,41.15,41.27,41.11,41.15,448485.5064596678,41.15,41.27,41.11,41.15,448485.5065
2007-03-21 09:30:00,41.11,41.22,40.74,40.86,162848.76777765717,41.11,41.22,40.74,40.86,162848.7678
2007-03-21 10:00:00,40.87,40.94,40.72,40.83,182933.4491369016,40.87,40.94,40.72,40.83,182933.4491
2007-03-21 10:30:00,40.83,40.85,40.63,40.8,217457.3879057649,40.83,40.85,40.63,40.8,217457.3879
2007-03-21 11:00:00,40.8,40.85,40.76,40.84,99012.05080881556,40.8,40.85,40.76,40.84,99012.0508
2007-03-21 11:30:00,40.84,40.92,40.83,40.83,78384.54022364564,40.84,40.92,40.83,40.83,78384.5402
2007-03-21 12:00:00,40.83,40.9,40.8,40.89,124090.76104657476,40.83,40.9,40.8,40.89,124090.761
2007-03-21 12:30:00,40.9,40.95,40.86,40.93,114754.09836065574,40.9,40.95,40.86,40.93,114754.0984
2007-03-21 13:00:00,40.92,41.2,40.92,41.19,176528.06427098037,40.92,41.2,40.92,41.19,176528.0643
2007-03-21 13:30:00,41.19,41.35,41.17,41.31,159700.35826728912,41.19,41.35,41.17,41.31,159700.3583
2007-03-21 14:00:00,41.31,41.72,41.26,41.63,371403.7563782434,41.31,41.72,41.26,41.63,371403.7564
2007-03-21 14:30:00,41.64,41.89,41.61,41.82,423841.059602649,41.64,41.89,41.61,41.82,423841.0596
2007-03-21 15:00:00,41.82,41.93,41.72,41.81,413853.0018456194,41.82,41.93,41.72,41.81,413853.0018
2007-03-21 15:30:00,41.81,42.2,41.78,42.2,736184.9962001954,41.81,42.2,41.78,42.2,736184.9962
2007-03-22 09:30:00,42.32,42.44,42.11,42.16,271197.48127239174,42.32,42.44,42.11,42.16,271197.4813
2007-03-22 10:00:00,42.17,42.32,41.96,41.97,166757.13820432092,42.17,42.32,41.96,41.97,166757.1382
2007-03-22 10:30:00,41.97,42.17,41.81,41.82,263597.8721094344,41.97,42.17,41.81,41.82,263597.8721
2007-03-22 11:00:00,41.82,42.13,41.8,42.05,140049.94028878515,41.82,42.13,41.8,42.05,140049.9403
2007-03-22 11:30:00,42.05,42.17,41.82,42.14,131798.9360547172,42.05,42.17,41.82,42.14,131798.9361
2007-03-22 12:00:00,42.13,42.27,42.03,42.14,160243.18749321465,42.13,42.27,42.03,42.14,160243.1875
2007-03-22 12:30:00,42.13,42.17,41.91,41.91,82292.91065030942,42.13,42.17,41.91,41.91,82292.9107
2007-03-22 13:00:00,41.91,41.94,41.82,41.85,122136.57583324288,41.91,41.94,41.82,41.85,122136.5758
2007-03-22 13:30:00,41.85,41.89,41.74,41.88,116599.71772880253,41.85,41.89,41.74,41.88,116599.7177
2007-03-22 14:00:00,41.88,42.16,41.88,42.1,204538.0523287374,41.88,42.16,41.88,42.1,204538.0523
2007-03-22 14:30:00,42.1,42.14,41.93,41.93,144392.57409618935,42.1,42.14,41.93,41.93,144392.5741
2007-03-22 15:00:00,41.93,41.94,41.8,41.93,279231.35381608945,41.93,41.94,41.8,41.93,279231.3538
2007-03-22 15:30:00,41.92,41.95,41.78,41.89,418087.0698078385,41.92,41.95,41.78,41.89,418087.0698
2007-03-23 09:30:00,42.07,42.08,41.74,41.8,255672.56541092173,42.07,42.08,41.74,41.8,255672.5654
2007-03-23 10:00:00,41.81,42.03,41.74,41.94,281619.80241016176,41.81,42.03,41.74,41.94,281619.8024
2007-03-23 10:30:00,41.79,41.93,41.77,41.92,171534.03539246554,41.79,41.93,41.77,41.92,171534.0354
2007-03-23 11:00:00,41.91,42.05,41.85,41.96,113994.13744436,41.91,42.05,41.85,41.96,113994.1374
2007-03-23 11:30:00,41.97,42.03,41.87,41.96,149603.7346650744,41.97,42.03,41.87,41.96,149603.7347
2007-03-23 12:00:00,41.95,42.2,41.94,42.14,157854.73889914234,41.95,42.2,41.94,42.14,157854.7389
2007-03-23 12:30:00,42.15,42.32,42.14,42.31,123330.80013027902,42.15,42.32,42.14,42.31,123330.8001
2007-03-23 13:00:00,42.29,42.44,42.29,42.37,252958.4192812941,42.29,42.44,42.29,42.37,252958.4193
2007-03-23 13:30:00,42.36,42.46,42.31,42.36,151992.18325914667,42.36,42.46,42.31,42.36,151992.1833
2007-03-23 14:00:00,42.36,42.4,42.22,42.27,143741.17902507872,42.36,42.4,42.22,42.27,143741.179
2007-03-23 14:30:00,42.27,42.43,41.91,42.33,173271.08891542722,42.27,42.43,41.91,42.33,173271.0889
2007-03-23 15:00:00,42.32,42.32,42.19,42.2,145369.6667028553,42.32,42.32,42.19,42.2,145369.6667
2007-03-23 15:30:00,42.2,42.41,42.2,42.28,446748.4529367061,42.2,42.41,42.2,42.28,446748.4529
2007-03-26 09:30:00,42.19,42.3,41.91,41.93,161871.67517099122,42.19,42.3,41.91,41.93,161871.6752
2007-03-26 10:00:00,41.92,42.28,41.7,41.85,435023.3416567148,41.92,42.28,41.7,41.85,435023.3417
2007-03-26 10:30:00,41.82,41.96,41.79,41.84,178373.68363912715,41.82,41.96,41.79,41.84,178373.6836
2007-03-26 11:00:00,41.85,41.85,41.61,41.76,87938.33459993487,41.85,41.85,41.61,41.76,87938.3346
2007-03-26 11:30:00,41.78,41.89,41.65,41.68,76430.35501031375,41.78,41.89,41.65,41.68,76430.355
2007-03-26 12:00:00,41.69,41.88,41.65,41.71,57431.33210292042,41.69,41.88,41.65,41.71,57431.3321
2007-03-26 12:30:00,41.71,41.86,41.7,41.8,52871.56660514602,41.71,41.86,41.7,41.8,52871.5666
2007-03-26 13:00:00,41.77,41.87,41.75,41.83,65248.07295624797,41.77,41.87,41.75,41.83,65248.073
2007-03-26 13:30:00,41.83,41.95,41.82,41.94,128976.22407990448,41.83,41.95,41.82,41.94,128976.2241
2007-03-26 14:00:00,41.95,42.05,41.93,42.0,121485.18076213224,41.95,42.05,41.93,42.0,121485.1808
2007-03-26 14:30:00,42.0,42.02,41.93,41.96,91629.57333622842,42.0,42.02,41.93,41.96,91629.5733
2007-03-26 15:00:00,41.95,41.96,41.83,41.86,82510.04234067962,41.95,41.96,41.83,41.86,82510.0423
2007-03-26 15:30:00,41.86,42.06,41.86,42.04,208772.1202909565,41.86,42.06,41.86,42.04,208772.1203
2007-03-27 09:30:00,41.84,41.97,41.73,41.73,104766.0406036261,41.84,41.97,41.73,41.73,104766.0406
2007-03-27 10:00:00,41.74,41.87,41.66,41.77,123765.06351101944,41.74,41.87,41.66,41.77,123765.0635
2007-03-27 10:30:00,41.77,41.84,41.71,41.79,124416.45858213009,41.77,41.84,41.71,41.79,124416.4586
2007-03-27 11:00:00,41.77,41.78,41.53,41.55,70784.93106068831,41.77,41.78,41.53,41.55,70784.9311
2007-03-27 11:30:00,41.53,41.71,41.43,41.62,71327.76028661383,41.53,41.71,41.43,41.62,71327.7603
2007-03-27 12:00:00,41.62,41.71,41.56,41.62,52980.132450331126,41.62,41.71,41.56,41.62,52980.1325
2007-03-27 12:30:00,41.62,41.75,41.62,41.67,39735.09933774835,41.62,41.75,41.62,41.67,39735.0993
2007-03-27 13:00:00,41.67,41.74,41.65,41.69,34198.241233308,41.67,41.74,41.65,41.69,34198.2412
2007-03-27 13:30:00,41.7,41.71,41.6,41.62,61448.2683747693,41.7,41.71,41.6,41.62,61448.2684
2007-03-27 14:00:00,41.62,41.63,41.48,41.48,108023.01595917925,41.62,41.63,41.48,41.48,108023.016
2007-03-27 14:30:00,41.49,41.63,41.48,41.61,121702.31245250245,41.49,41.63,41.48,41.61,121702.3125
2007-03-27 15:00:00,41.61,41.68,41.53,41.54,172836.8255346868,41.61,41.68,41.53,41.54,172836.8255
2007-03-27 15:30:00,41.55,41.64,41.53,41.57,369341.0053197264,41.55,41.64,41.53,41.57,369341.0053
2007-03-28 09:30:00,41.41,41.57,41.26,41.5,227011.18228205407,41.41,41.57,41.26,41.5,227011.1823
2007-03-28 10:00:00,41.53,41.66,41.46,41.52,154489.19769840408,41.53,41.66,41.46,41.52,154489.1977
2007-03-28 10:30:00,41.52,41.52,41.15,41.3,217348.82206057973,41.52,41.52,41.15,41.3,217348.8221
2007-03-28 11:00:00,41.3,41.44,41.26,41.39,323200.5211160569,41.3,41.44,41.26,41.39,323200.5211
2007-03-28 11:30:00,41.36,41.45,41.35,41.38,40929.3236347845,41.36,41.45,41.35,41.38,40929.3236
2007-03-28 12:00:00,41.38,41.75,41.36,41.62,117793.94202583868,41.38,41.75,41.36,41.62,117793.942
2007-03-28 12:30:00,41.62,41.67,41.51,41.53,98794.91911844534,41.62,41.67,41.51,41.53,98794.9191
2007-03-28 13:00:00,41.53,41.55,41.44,41.5,41037.889479969606,41.53,41.55,41.44,41.5,41037.8895
2007-03-28 13:30:00,41.5,41.62,41.42,41.48,55477.14688958854,41.5,41.62,41.42,41.48,55477.1469
2007-03-28 14:00:00,41.5,41.54,41.22,41.27,105634.56736510694,41.5,41.54,41.22,41.27,105634.5674
2007-03-28 14:30:00,41.27,41.39,41.25,41.36,104006.07968733036,41.27,41.39,41.25,41.36,104006.0797
2007-03-28 15:00:00,41.36,41.62,41.36,41.56,135164.47725545545,41.36,41.62,41.36,41.56,135164.4773
2007-03-28 15:30:00,41.55,41.57,41.28,41.28,251112.7999131473,41.55,41.57,41.28,41.28,251112.7999
2007-03-29 09:30:00,41.41,41.51,41.14,41.21,294539.1379871892,41.41,41.51,41.14,41.21,294539.138
2007-03-29 10:00:00,41.18,41.24,40.97,41.07,200738.24774725872,41.18,41.24,40.97,41.07,200738.2477
2007-03-29 10:30:00,41.08,41.1,40.83,40.9,536315.2752144176,41.08,41.1,40.83,40.9,536315.2752
2007-03-29 11:00:00,40.87,41.05,40.82,40.99,127456.302247313,40.87,41.05,40.82,40.99,127456.3022
2007-03-29 11:30:00,41.0,41.04,40.7,40.72,186516.12202801,41.0,41.04,40.7,40.72,186516.122
2007-03-29 12:00:00,40.71,40.8,40.69,40.76,212137.66149169471,40.71,40.8,40.69,40.76,212137.6615
2007-03-29 12:30:00,40.75,40.9,40.68,40.76,161980.24101617633,40.75,40.9,40.68,40.76,161980.241
2007-03-29 13:00:00,40.75,40.9,40.71,40.76,134947.34556508524,40.75,40.9,40.71,40.76,134947.3456
2007-03-29 13:30:00,40.75,40.8,40.64,40.7,105634.56736510694,40.75,40.8,40.64,40.7,105634.5674
2007-03-29 14:00:00,40.7,41.3,40.59,40.63,225925.52383020305,40.7,41.3,40.59,40.63,225925.5238
2007-03-29 14:30:00,40.62,40.68,40.45,40.6,475518.40191075887,40.62,40.68,40.45,40.6,475518.4019
2007-03-29 15:00:00,40.6,40.83,40.54,40.7,311801.1073716209,40.6,40.83,40.54,40.7,311801.1074
2007-03-29 15:30:00,40.69,40.8,40.67,40.75,516664.8572359136,40.69,40.8,40.67,40.75,516664.8572
2007-03-30 09:30:00,40.55,41.17,40.55,40.93,251112.7999131473,40.55,41.17,40.55,40.93,251112.7999
2007-03-30 10:00:00,40.93,41.17,40.93,41.17,312343.93659754645,40.93,41.17,40.93,41.17,312343.9366
2007-03-30 10:30:00,41.16,41.39,41.13,41.37,277168.6027575725,41.16,41.39,41.13,41.37,277168.6028
2007-03-30 11:00:00,41.37,41.38,40.94,40.99,161763.10932580612,41.37,41.38,40.94,40.99,161763.1093
2007-03-30 11:30:00,40.99,41.01,40.64,40.79,289002.2798827489,40.99,41.01,40.64,40.79,289002.2799
2007-03-30 12:00:00,40.79,40.89,40.72,40.84,98577.78742807511,40.79,40.89,40.72,40.84,98577.7874
2007-03-30 12:30:00,40.85,40.95,40.8,40.84,97166.43144066876,40.85,40.95,40.8,40.84,97166.4314
2007-03-30 13:00:00,40.81,40.92,40.8,40.81,52328.737379220496,40.81,40.92,40.8,40.81,52328.7374
2007-03-30 13:30:00,40.84,41.03,40.84,41.0,146129.62761915103,40.84,41.03,40.84,41.0,146129.6276
2007-03-30 14:00:00,40.99,41.06,40.79,41.04,142981.21810878298,40.99,41.06,40.79,41.04,142981.2181
2007-03-30 14:30:00,41.04,41.14,40.93,41.0,130930.40929323636,41.04,41.14,40.93,41.0,130930.4093
2007-03-30 15:00:00,41.0,41.07,40.89,40.9,164477.25545543374,41.0,41.07,40.89,40.9,164477.2555
2007-03-30 15:30:00,40.89,40.94,40.8,40.86,494191.7272825969,40.89,40.94,40.8,40.86,494191.7273
2007-04-02 09:30:00,40.87,41.28,40.84,40.92,199001.19422429704,40.87,41.28,40.84,40.92,199001.1942
2007-04-02 10:00:00,40.92,40.94,40.53,40.71,319509.2823797633,40.92,40.94,40.53,40.71,319509.2824
2007-04-02 10:30:00,40.75,40.89,40.62,40.71,228422.53826946043,40.75,40.89,40.62,40.71,228422.5383
2007-04-02 11:00:00,40.74,40.84,40.72,40.77,125610.6828791662,40.74,40.84,40.72,40.77,125610.6829
2007-04-02 11:30:00,40.77,40.8,40.57,40.6,105960.26490066224,40.77,40.8,40.57,40.6,105960.2649
2007-04-02 12:00:00,40.59,40.68,40.58,40.6,86309.8469221583,40.59,40.68,40.58,40.6,86309.8469
2007-04-02 12:30:00,40.59,40.66,40.56,40.57,73173.37965476062,40.59,40.66,40.56,40.57,73173.3797
2007-04-02 13:00:00,40.57,40.65,40.55,40.57,111714.2546954728,40.57,40.65,40.55,40.57,111714.2547
2007-04-02 13:30:00,40.57,40.6,40.54,40.58,59385.51731625231,40.57,40.6,40.54,40.58,59385.5173
2007-04-02 14:00:00,40.57,40.66,40.53,40.61,106285.96243621755,40.57,40.66,40.53,40.61,106285.9624
2007-04-02 14:30:00,40.61,40.65,40.59,40.63,109977.20117251114,40.61,40.65,40.59,40.63,109977.2012
2007-04-02 15:00:00,40.63,40.76,40.61,40.74,381608.94582564326,40.63,40.76,40.61,40.74,381608.9458
2007-04-02 15:30:00,40.73,40.82,40.66,40.81,662034.5239387689,40.73,40.82,40.66,40.81,662034.5239
2007-04-03 09:30:00,41.12,41.15,40.72,40.94,212680.49071762024,41.12,41.15,40.72,40.94,212680.4907
2007-04-03 10:00:00,40.94,41.16,40.94,41.04,150146.5638909999,40.94,41.16,40.94,41.04,150146.5639
2007-04-03 10:30:00,41.04,41.38,41.04,41.3,212354.79318206487,41.04,41.38,41.04,41.3,212354.7932
2007-04-03 11:00:00,41.3,41.31,41.05,41.06,104331.77722288568,41.3,41.31,41.05,41.06,104331.7772
2007-04-03 11:30:00,41.06,41.27,41.05,41.25,75236.13071327761,41.06,41.27,41.05,41.25,75236.1307
2007-04-03 12:00:00,41.25,41.25,41.14,41.17,55694.27857995874,41.25,41.25,41.14,41.17,55694.2786
2007-04-03 12:30:00,41.17,41.28,41.15,41.27,129736.1849962002,41.17,41.28,41.15,41.27,129736.185
2007-04-03 13:00:00,41.26,41.27,41.15,41.22,86526.9786125285,41.26,41.27,41.15,41.22,86526.9786
2007-04-03 13:30:00,41.21,41.27,41.15,41.19,173813.91814135274,41.21,41.27,41.15,41.19,173813.9181
2007-04-03 14:00:00,41.19,41.2,41.11,41.14,313972.424275323,41.19,41.2,41.11,41.14,313972.4243
2007-04-03 14:30:00,41.13,41.15,41.06,41.06,191944.41428726524,41.13,41.15,41.06,41.06,191944.4143
2007-04-03 15:00:00,41.08,41.19,41.04,41.16,288025.1872760829,41.08,41.19,41.04,41.16,288025.1873
2007-04-03 15:30:00,41.16,41.27,41.12,41.26,496037.3466507437,41.16,41.27,41.12,41.26,496037.3467
2007-04-04 09:30:00,41.19,41.32,41.04,41.23,137444.36000434263,41.19,41.32,41.04,41.23,137444.36
2007-04-04 10:00:00,41.22,41.22,40.99,41.04,106720.225816958,41.22,41.22,40.99,41.04,106720.2258
2007-04-04 10:30:00,41.04,41.07,40.92,40.98,118336.7712517642,41.04,41.07,40.92,40.98,118336.7713
2007-04-04 11:00:00,40.97,41.08,40.94,41.04,81207.25219845837,40.97,41.08,40.94,41.04,81207.2522
2007-04-04 11:30:00,41.04,41.24,41.02,41.1,149820.8663554446,41.04,41.24,41.02,41.1,149820.8664
2007-04-04 12:00:00,41.1,41.27,41.1,41.14,126370.64379546196,41.1,41.27,41.1,41.14,126370.6438
2007-04-04 12:30:00,41.14,41.17,41.08,41.17,61773.965910324616,41.14,41.17,41.08,41.17,61773.9659
2007-04-04 13:00:00,41.16,41.17,41.02,41.03,106828.79166214308,41.16,41.17,41.02,41.03,106828.7917
2007-04-04 13:30:00,41.04,41.05,40.97,41.05,101183.36771251763,41.04,41.05,40.97,41.05,101183.3677
2007-04-04 14:00:00,41.04,41.16,41.02,41.07,125936.38041472153,41.04,41.16,41.02,41.07,125936.3804
2007-04-04 14:30:00,41.08,41.16,41.06,41.15,58516.99055477147,41.08,41.16,41.06,41.15,58516.9906
2007-04-04 15:00:00,41.15,41.38,41.12,41.29,206275.10585169907,41.15,41.38,41.12,41.29,206275.1059
2007-04-04 15:30:00,41.29,41.39,41.25,41.36,273694.4957116491,41.29,41.39,41.25,41.36,273694.4957
2007-04-05 09:30:00,41.26,41.43,41.23,41.33,158071.87058951255,41.26,41.43,41.23,41.33,158071.8706
2007-04-05 10:00:00,41.33,41.37,41.26,41.28,133644.55542286398,41.33,41.37,41.26,41.28,133644.5554
2007-04-05 10:30:00,41.3,41.3,41.05,41.06,153403.53924655303,41.3,41.3,41.05,41.06,153403.5392
2007-04-05 11:00:00,41.07,41.24,41.04,41.15,127347.73640212788,41.07,41.24,41.04,41.15,127347.7364
2007-04-05 11:30:00,41.15,41.31,41.12,41.31,122896.5367495386,41.15,41.31,41.12,41.31,122896.5367
2007-04-05 12:00:00,41.31,41.43,41.28,41.37,186407.5561828249,41.31,41.43,41.28,41.37,186407.5562
2007-04-05 12:30:00,41.37,41.37,41.3,41.33,82618.60818586472,41.37,41.37,41.3,41.33,82618.6082
2007-04-05 13:00:00,41.33,41.39,41.33,41.38,167408.53327543155,41.33,41.39,41.33,41.38,167408.5333
2007-04-05 13:30:00,41.38,41.46,41.37,41.45,62751.05851699055,41.38,41.46,41.37,41.45,62751.0585
2007-04-05 14:00:00,41.45,41.45,41.42,41.44,72304.85289327978,41.45,41.45,41.42,41.44,72304.8529
2007-04-05 14:30:00,41.43,41.45,41.4,41.4,153294.97340136793,41.43,41.45,41.4,41.4,153294.9734
2007-04-05 15:00:00,41.4,41.42,41.36,41.4,131690.3702095321,41.4,41.42,41.36,41.4,131690.3702
2007-04-05 15:30:00,41.4,41.47,41.32,41.47,350884.81163825863,41.4,41.47,41.32,41.47,350884.8116
2007-04-09 09:30:00,41.32,41.44,41.27,41.36,194767.126262078,41.32,41.44,41.27,41.36,194767.1263
2007-04-09 10:00:00,41.36,41.37,41.12,41.15,168928.45510802302,41.36,41.37,41.12,41.15,168928.4551
2007-04-09 10:30:00,41.15,41.17,41.0,41.0,151015.09065248072,41.15,41.17,41.0,41.0,151015.0907
2007-04-09 11:00:00,41.0,41.1,40.99,41.07,123873.62935620456,41.0,41.1,40.99,41.07,123873.6294
2007-04-09 11:30:00,41.07,41.09,40.97,40.98,92606.66594289435,41.07,41.09,40.97,40.98,92606.6659
2007-04-09 12:00:00,40.97,41.01,40.81,40.82,163174.46531321248,40.97,41.01,40.81,40.82,163174.4653
2007-04-09 12:30:00,40.82,41.15,40.81,41.08,188144.60970578657,40.82,41.15,40.81,41.08,188144.6097
2007-04-09 13:00:00,41.07,41.08,40.92,40.92,180002.1713169037,41.07,41.08,40.92,40.92,180002.1713
2007-04-09 13:30:00,40.92,41.01,40.91,40.99,78601.67191401585,40.92,41.01,40.91,40.99,78601.6719
2007-04-09 14:00:00,41.0,41.02,40.9,40.99,193790.033655412,41.0,41.02,40.9,40.99,193790.0337
2007-04-09 14:30:00,40.99,41.12,40.99,41.11,118011.07371620888,40.99,41.12,40.99,41.11,118011.0737
2007-04-09 15:00:00,41.12,41.15,41.04,41.04,156334.81706655087,41.12,41.15,41.04,41.04,156334.8171
2007-04-09 15:30:00,41.04,41.1,40.88,40.88,548474.6498751492,41.04,41.1,40.88,40.88,548474.6499
2007-04-10 09:30:00,40.77,41.24,40.7,41.19,183801.9758983824,40.77,41.24,40.7,41.19,183801.9759
2007-04-10 10:00:00,41.18,41.21,41.04,41.04,247530.12702203888,41.18,41.21,41.04,41.04,247530.127
2007-04-10 10:30:00,41.05,41.06,40.71,40.74,193790.033655412,41.05,41.06,40.71,40.74,193790.0337
2007-04-10 11:00:00,40.75,40.94,40.66,40.92,132776.02866138314,40.75,40.94,40.66,40.92,132776.0287
2007-04-10 11:30:00,40.92,40.96,40.83,40.83,107697.31842362392,40.92,40.96,40.83,40.83,107697.3184
2007-04-10 12:00:00,40.83,40.91,40.81,40.9,127022.03886657258,40.83,40.91,40.81,40.9,127022.0389
2007-04-10 12:30:00,40.9,40.93,40.87,40.87,99880.5775702964,40.9,40.93,40.87,40.87,99880.5776
2007-04-10 13:00:00,40.87,40.95,40.87,40.93,86092.71523178808,40.87,40.95,40.87,40.93,86092.7152
2007-04-10 13:30:00,40.93,41.02,40.9,40.96,132124.6335902725,40.93,41.02,40.9,40.96,132124.6336
2007-04-10 14:00:00,40.97,41.01,40.94,40.94,116816.84941917274,40.97,41.01,40.94,40.94,116816.8494
2007-04-10 14:30:00,40.94,41.0,40.83,40.85,177396.5910324612,40.94,41.0,40.83,40.85,177396.591
2007-04-10 15:00:00,40.84,40.92,40.84,40.9,197047.00901096515,40.84,40.92,40.84,40.9,197047.009
2007-04-10 15:30:00,40.89,40.93,40.84,40.91,341113.8855715992,40.89,40.93,40.84,40.91,341113.8856
2007-04-11 09:30:00,40.92,40.92,40.49,40.52,170665.5086309847,40.92,40.92,40.49,40.52,170665.5086
2007-04-11 10:00:00,40.51,40.55,40.26,40.33,220822.9291065031,40.51,40.55,40.26,40.33,220822.9291
2007-04-11 10:30:00,40.34,40.35,40.06,40.12,198892.628379112,40.34,40.35,40.06,40.12,198892.6284
2007-04-11 11:00:00,40.12,40.45,40.11,40.33,150255.12973618502,40.12,40.45,40.11,40.33,150255.1297
2007-04-11 11:30:00,40.32,40.44,40.19,40.44,121919.44414287266,40.32,40.44,40.19,40.44,121919.4441
2007-04-11 12:00:00,40.43,40.57,40.22,40.53,143415.4814895234,40.43,40.57,40.22,40.53,143415.4815
2007-04-11 12:30:00,40.52,40.53,40.43,40.5,71002.06275105852,40.52,40.53,40.43,40.5,71002.0628
2007-04-11 13:00:00,40.5,40.52,40.4,40.45,83378.56910216046,40.5,40.52,40.4,40.45,83378.5691
2007-04-11 13:30:00,40.45,40.49,40.36,40.37,116491.15188361742,40.45,40.49,40.36,40.37,116491.1519
2007-04-11 14:00:00,40.37,40.37,40.2,40.25,219411.57311909675,40.37,40.37,40.2,40.25,219411.5731
2007-04-11 14:30:00,40.25,40.25,40.0,40.16,322549.12604494626,40.25,40.25,40.0,40.16,322549.126
2007-04-11 15:00:00,40.15,40.27,40.11,40.21,191835.8484420801,40.15,40.27,40.11,40.21,191835.8484
2007-04-11 15:30:00,40.21,40.32,40.2,40.2,441211.5948322658,40.21,40.32,40.2,40.2,441211.5948
2007-04-12 09:30:00,40.2,40.42,40.1,40.3,213983.2808598415,40.2,40.42,40.1,40.3,213983.2809
2007-04-12 10:00:00,40.29,40.53,40.23,40.48,284116.8168494192,40.29,40.53,40.23,40.48,284116.8168
2007-04-12 10:30:00,40.49,40.87,40.46,40.85,513082.18434480514,40.49,40.87,40.46,40.85,513082.1843
2007-04-12 11:00:00,40.85,40.88,40.76,40.84,232439.4745413093,40.85,40.88,40.76,40.84,232439.4745
2007-04-12 11:30:00,40.84,40.89,40.79,40.88,136250.13570730647,40.84,40.89,40.79,40.88,136250.1357
2007-04-12 12:00:00,40.88,41.1,40.88,41.05,215828.90022798828,40.88,41.1,40.88,41.05,215828.9002
2007-04-12 12:30:00,41.04,41.08,41.0,41.08,81967.21311475411,41.04,41.08,41.0,41.08,81967.2131
2007-04-12 13:00:00,41.08,41.3,41.04,41.29,203560.95972207145,41.08,41.3,41.04,41.29,203560.9597
2007-04-12 13:30:00,41.29,41.41,41.29,41.38,206275.10585169907,41.29,41.41,41.29,41.38,206275.1059
2007-04-12 14:00:00,41.38,41.39,41.27,41.3,262403.6478123982,41.38,41.39,41.27,41.3,262403.6478
2007-04-12 14:30:00,41.29,41.43,41.24,41.37,287699.48974052764,41.29,41.43,41.24,41.37,287699.4897
2007-04-12 15:00:00,41.38,41.44,41.26,41.41,195201.3896428184,41.38,41.44,41.26,41.41,195201.3896
2007-04-12 15:30:00,41.41,41.52,41.36,41.5,344370.86092715233,41.41,41.52,41.36,41.5,344370.8609
2007-04-13 09:30:00,41.5,41.68,41.3,41.52,327108.89154272067,41.5,41.68,41.3,41.52,327108.8915
2007-04-13 10:00:00,41.5,41.54,41.37,41.48,290522.2017153404,41.5,41.54,41.37,41.48,290522.2017
2007-04-13 10:30:00,41.49,41.73,41.49,41.68,245467.3759635219,41.49,41.73,41.49,41.68,245467.376
2007-04-13 11:00:00,41.68,41.69,41.59,41.62,213114.75409836063,41.68,41.69,41.59,41.62,213114.7541
2007-04-13 11:30:00,41.62,41.77,41.6,41.7,116274.0201932472,41.62,41.77,41.6,41.7,116274.0202
2007-04-13 12:00:00,41.71,41.73,41.67,41.69,95429.3779177071,41.71,41.73,41.67,41.69,95429.3779
2007-04-13 12:30:00,41.69,41.99,41.69,41.92,301270.22038866574,41.69,41.99,41.69,41.92,301270.2204
2007-04-13 13:00:00,41.92,41.97,41.81,41.89,227554.0115079796,41.92,41.97,41.81,41.89,227554.0115
2007-04-13 13:30:00,41.9,41.99,41.88,41.91,97709.26066659427,41.9,41.99,41.88,41.91,97709.2607
2007-04-13 14:00:00,41.91,41.93,41.82,41.87,118011.07371620888,41.91,41.93,41.82,41.87,118011.0737
2007-04-13 14:30:00,41.86,41.98,41.85,41.96,176310.93258061016,41.86,41.98,41.85,41.96,176310.9326
2007-04-13 15:00:00,41.96,42.0,41.91,41.97,219303.00727391164,41.96,42.0,41.91,41.97,219303.0073
2007-04-13 15:30:00,41.98,42.04,41.96,41.98,428400.8251004234,41.98,42.04,41.96,41.98,428400.8251
2007-04-16 09:30:00,41.97,42.28,41.83,42.22,196504.17978503965,41.97,42.28,41.83,42.22,196504.1798
2007-04-16 10:00:00,42.22,42.25,42.09,42.1,145695.3642384106,42.22,42.25,42.09,42.1,145695.3642
2007-04-16 10:30:00,42.11,42.16,42.0,42.01,116816.84941917274,42.11,42.16,42.0,42.01,116816.8494
2007-04-16 11:00:00,42.0,42.0,41.9,41.96,102160.4603191836,42.0,42.0,41.9,41.96,102160.4603
2007-04-16 11:30:00,41.96,42.26,41.96,42.22,149386.60297470418,41.96,42.26,41.96,42.22,149386.603
2007-04-16 12:00:00,42.23,42.26,42.11,42.11,88264.03213549018,42.23,42.26,42.11,42.11,88264.0321
2007-04-16 12:30:00,42.12,42.13,42.04,42.11,116165.4543480621,42.12,42.13,42.04,42.11,116165.4543
2007-04-16 13:00:00,42.1,42.2,42.09,42.09,84898.49093475193,42.1,42.2,42.09,42.09,84898.4909
2007-04-16 13:30:00,42.09,42.11,41.88,41.88,158071.87058951255,42.09,42.11,41.88,41.88,158071.8706
2007-04-16 14:00:00,41.88,41.96,41.8,41.9,198024.1016176311,41.88,41.96,41.8,41.9,198024.1016
2007-04-16 14:30:00,41.89,41.98,41.89,41.9,179893.6054717186,41.89,41.98,41.89,41.9,179893.6055
2007-04-16 15:00:00,41.9,41.93,41.85,41.88,227445.4456627945,41.9,41.93,41.85,41.88,227445.4457
2007-04-16 15:30:00,41.87,41.92,41.78,41.87,448702.638150038,41.87,41.92,41.78,41.87,448702.6382
2007-04-17 09:30:00,41.81,42.23,41.76,42.09,324069.0478775377,41.81,42.23,41.76,42.09,324069.0479
2007-04-17 10:00:00,42.1,42.18,41.87,42.06,328194.5499945717,42.1,42.18,41.87,42.06,328194.55
2007-04-17 10:30:00,42.06,42.4,42.03,42.25,454782.3254804039,42.06,42.4,42.03,42.25,454782.3255
2007-04-17 11:00:00,42.29,42.34,42.22,42.31,255781.13125610683,42.29,42.34,42.22,42.31,255781.1313
2007-04-17 11:30:00,42.31,42.44,42.31,42.41,161871.67517099122,42.31,42.44,42.31,42.41,161871.6752
2007-04-17 12:00:00,42.41,42.51,42.32,42.43,203235.26218651613,42.41,42.51,42.32,42.43,203235.2622
2007-04-17 12:30:00,42.44,42.52,42.21,42.26,246227.3368798176,42.44,42.52,42.21,42.26,246227.3369
2007-04-17 13:00:00,42.27,42.28,42.1,42.1,177722.28856801652,42.27,42.28,42.1,42.1,177722.2886
2007-04-17 13:30:00,42.1,42.11,42.01,42.02,141678.42796656172,42.1,42.11,42.01,42.02,141678.428
2007-04-17 14:00:00,42.02,42.09,41.93,41.97,145695.3642384106,42.02,42.09,41.93,41.97,145695.3642
2007-04-17 14:30:00,41.97,42.05,41.91,41.98,148518.07621322334,41.97,42.05,41.91,41.98,148518.0762
2007-04-17 15:00:00,41.99,42.01,41.94,41.96,176745.19596135058,41.99,42.01,41.94,41.96,176745.196
2007-04-17 15:30:00,41.96,42.02,41.91,42.02,302030.18130496144,41.96,42.02,41.91,42.02,302030.1813
2007-04-18 09:30:00,41.78,42.57,41.67,42.07,363587.0155249159,41.78,42.57,41.67,42.07,363587.0155
2007-04-18 10:00:00,42.07,42.23,41.92,42.06,302355.8788405168,42.07,42.23,41.92,42.06,302355.8788
2007-04-18 10:30:00,42.06,42.15,41.96,42.11,166757.13820432092,42.06,42.15,41.96,42.11,166757.1382
2007-04-18 11:00:00,42.1,42.31,42.07,42.28,157854.73889914234,42.1,42.31,42.07,42.28,157854.7389
2007-04-18 11:30:00,42.3,42.32,42.21,42.31,158180.43643469765,42.3,42.32,42.21,42.31,158180.4364
2007-04-18 12:00:00,42.32,42.35,42.26,42.3,96732.16805992836,42.32,42.35,42.26,42.3,96732.1681
2007-04-18 12:30:00,42.3,42.32,42.13,42.19,121919.44414287266,42.3,42.32,42.13,42.19,121919.4441
2007-04-18 13:00:00,42.19,42.37,42.18,42.25,196069.9164042992,42.19,42.37,42.18,42.25,196069.9164
2007-04-18 13:30:00,42.24,42.25,42.13,42.18,223971.3386168712,42.24,42.25,42.13,42.18,223971.3386
2007-04-18 14:00:00,42.18,42.27,42.16,42.19,58734.12224514168,42.18,42.27,42.16,42.19,58734.1222
2007-04-18 14:30:00,42.19,42.34,42.19,42.28,134404.51633915972,42.19,42.34,42.19,42.28,134404.5163
2007-04-18 15:00:00,42.28,42.44,42.28,42.41,195744.2188687439,42.28,42.44,42.28,42.41,195744.2189
2007-04-18 15:30:00,42.42,42.42,42.02,42.18,347627.8362827055,42.42,42.42,42.02,42.18,347627.8363
2007-04-19 09:30:00,42.09,42.09,41.61,41.86,263489.30626424926,42.09,42.09,41.61,41.86,263489.3063
2007-04-19 10:00:00,41.87,41.93,41.75,41.89,208120.72521984583,41.87,41.93,41.75,41.89,208120.7252
2007-04-19 10:30:00,41.89,41.99,41.83,41.93,144609.70578655956,41.89,41.99,41.83,41.93,144609.7058
2007-04-19 11:00:00,41.91,42.11,41.91,42.01,205406.57909021823,41.91,42.11,41.91,42.01,205406.5791
2007-04-19 11:30:00,42.0,42.1,41.92,42.06,213766.1491694713,42.0,42.1,41.92,42.06,213766.1492
2007-04-19 12:00:00,42.06,42.29,42.04,42.29,244924.5467375964,42.06,42.29,42.04,42.29,244924.5467
2007-04-19 12:30:00,42.27,42.38,42.2,42.34,166214.3089783954,42.27,42.38,42.2,42.34,166214.309
2007-04-19 13:00:00,42.33,42.43,42.28,42.34,141461.2962761915,42.33,42.43,42.28,42.34,141461.2963
2007-04-19 13:30:00,42.34,42.41,42.28,42.37,208880.6861361416,42.34,42.41,42.28,42.37,208880.6861
2007-04-19 14:00:00,42.37,42.44,42.26,42.32,110411.46455325156,42.37,42.44,42.26,42.32,110411.4646
2007-04-19 14:30:00,42.32,42.38,42.24,42.31,270220.38866572577,42.32,42.38,42.24,42.31,270220.3887
2007-04-19 15:00:00,42.31,42.48,42.26,42.32,472044.2948648356,42.31,42.48,42.26,42.32,472044.2949
2007-04-19 15:30:00,42.32,42.32,42.16,42.24,823580.5015742048,42.32,42.32,42.16,42.24,823580.5016
2007-04-20 09:30:00,42.57,42.79,42.14,42.43,1674736.7278254265,42.57,42.79,42.14,42.43,1674736.7278
2007-04-20 10:00:00,42.44,42.72,42.37,42.72,333080.0130279014,42.44,42.72,42.37,42.72,333080.013
2007-04-20 10:30:00,42.72,42.75,42.59,42.65,144935.40332211487,42.72,42.75,42.59,42.65,144935.4033
2007-04-20 11:00:00,42.64,42.77,42.6,42.74,117468.24449028337,42.64,42.77,42.6,42.74,117468.2445
2007-04-20 11:30:00,42.73,42.9,42.68,42.88,196504.17978503965,42.73,42.9,42.68,42.88,196504.1798
2007-04-20 12:00:00,42.88,42.95,42.82,42.84,137878.62338508305,42.88,42.95,42.82,42.84,137878.6234
2007-04-20 12:30:00,42.83,42.86,42.65,42.65,259472.3699924004,42.83,42.86,42.65,42.65,259472.37
2007-04-20 13:00:00,42.65,42.9,42.61,42.9,187710.3463250461,42.65,42.9,42.61,42.9,187710.3463
2007-04-20 13:30:00,42.9,42.91,42.75,42.85,133861.6871132342,42.9,42.91,42.75,42.85,133861.6871
2007-04-20 14:00:00,42.85,42.91,42.81,42.86,256649.65801758767,42.85,42.91,42.81,42.86,256649.658
2007-04-20 14:30:00,42.84,42.93,42.84,42.88,185756.16111171423,42.84,42.93,42.84,42.88,185756.1611
2007-04-20 15:00:00,42.88,42.91,42.81,42.83,168385.6258820975,42.88,42.91,42.81,42.83,168385.6259
2007-04-20 15:30:00,42.84,42.99,42.82,42.94,479535.3381826078,42.84,42.99,42.82,42.94,479535.3382
2007-04-23 09:30:00,43.58,44.35,43.53,44.11,1276517.207686462,43.58,44.35,43.53,44.11,1276517.2077
2007-04-23 10:00:00,44.12,44.78,44.07,44.28,1618065.3566388015,44.12,44.78,44.07,44.28,1618065.3566
2007-04-23 10:30:00,44.26,44.62,44.19,44.59,548366.0840299642,44.26,44.62,44.19,44.59,548366.084
2007-04-23 11:00:00,44.59,44.61,44.38,44.55,442297.25328411686,44.59,44.61,44.38,44.55,442297.2533
2007-04-23 11:30:00,44.54,44.55,44.42,44.49,458582.13006188255,44.54,44.55,44.42,44.49,458582.1301
2007-04-23 12:00:00,44.49,44.53,44.32,44.49,340896.753881229,44.49,44.53,44.32,44.49,340896.7539
2007-04-23 12:30:00,44.49,44.77,44.49,44.7,343936.5975464119,44.49,44.77,44.49,44.7,343936.5975
2007-04-23 13:00:00,44.7,44.9,44.69,44.86,551514.4935403322,44.7,44.9,44.69,44.86,551514.4935
2007-04-23 13:30:00,44.85,44.89,44.72,44.73,530669.8512647921,44.85,44.89,44.72,44.73,530669.8513
2007-04-23 14:00:00,44.74,44.77,44.57,44.68,677993.7031809792,44.74,44.77,44.57,44.68,677993.7032
2007-04-23 14:30:00,44.67,44.77,44.63,44.68,467593.09521224623,44.67,44.77,44.63,44.68,467593.0952
2007-04-23 15:00:00,44.68,44.76,44.61,44.72,593203.7780914125,44.68,44.76,44.61,44.72,593203.7781
2007-04-23 15:30:00,44.72,45.08,44.68,45.0,884594.5065682337,44.72,45.08,44.68,45.0,884594.5066
2007-04-24 09:30:00,44.94,45.13,44.54,44.69,918032.786885246,44.94,45.13,44.54,44.69,918032.7869
2007-04-24 10:00:00,44.67,44.91,44.51,44.77,555531.4298121812,44.67,44.91,44.51,44.77,555531.4298
2007-04-24 10:30:00,44.77,44.77,44.54,44.54,456845.07653892087,44.77,44.77,44.54,44.54,456845.0765
2007-04-24 11:00:00,44.54,44.58,44.48,44.53,328737.37922049727,44.54,44.58,44.48,44.53,328737.3792
2007-04-24 11:30:00,44.52,44.58,44.44,44.49,237542.0692650092,44.52,44.58,44.44,44.49,237542.0693
2007-04-24 12:00:00,44.49,44.75,44.48,44.69,404299.20746933017,44.49,44.75,44.48,44.69,404299.2075
2007-04-24 12:30:00,44.69,44.82,44.66,44.79,221474.3241776137,44.69,44.82,44.66,44.79,221474.3242
2007-04-24 13:00:00,44.79,44.84,44.76,44.77,311692.5415264358,44.79,44.84,44.76,44.77,311692.5415
2007-04-24 13:30:00,44.76,44.79,44.57,44.66,324720.4429486484,44.76,44.79,44.57,44.66,324720.4429
2007-04-24 14:00:00,44.66,44.72,44.6,44.69,217565.95375095,44.66,44.72,44.6,44.69,217565.9538
2007-04-24 14:30:00,44.68,44.69,44.56,44.62,301161.6545434806,44.68,44.69,44.56,44.62,301161.6545
2007-04-24 15:00:00,44.62,44.7,44.61,44.64,280642.70980349585,44.62,44.7,44.61,44.64,280642.7098
2007-04-24 15:30:00,44.64,44.64,44.42,44.47,498208.6635544458,44.64,44.64,44.42,44.47,498208.6636
2007-04-25 09:30:00,44.3,44.36,43.83,44.01,444468.5701878189,44.3,44.36,43.83,44.01,444468.5702
2007-04-25 10:00:00,43.99,44.01,43.72,43.74,266094.8865486918,43.99,44.01,43.72,43.74,266094.8865
2007-04-25 10:30:00,43.74,44.09,43.73,43.88,333622.84225382697,43.74,44.09,43.73,43.88,333622.8423
2007-04-25 11:00:00,43.85,44.07,43.79,43.79,261100.85767017692,43.85,44.07,43.79,43.79,261100.8577
2007-04-25 11:30:00,43.79,43.92,43.7,43.89,228422.53826946043,43.79,43.92,43.7,43.89,228422.5383
2007-04-25 12:00:00,43.9,44.12,43.87,44.09,215286.0710020628,43.9,44.12,43.87,44.09,215286.071
2007-04-25 12:30:00,44.09,44.21,44.06,44.17,170991.20616654,44.09,44.21,44.06,44.17,170991.2062
2007-04-25 13:00:00,44.17,44.21,44.15,44.16,127239.1705569428,44.17,44.21,44.15,44.16,127239.1706
2007-04-25 13:30:00,44.16,44.26,44.08,44.21,122245.14167842796,44.16,44.26,44.08,44.21,122245.1417
2007-04-25 14:00:00,44.19,44.32,44.19,44.28,163391.5970035827,44.19,44.32,44.19,44.28,163391.597
2007-04-25 14:30:00,44.28,44.3,44.27,44.29,255889.697101292,44.28,44.3,44.27,44.29,255889.6971
2007-04-25 15:00:00,44.3,44.39,44.2,44.24,367821.08348713495,44.3,44.39,44.2,44.24,367821.0835
2007-04-25 15:30:00,44.23,44.28,44.07,44.23,758223.8627727717,44.23,44.28,44.07,44.23,758223.8628
2007-04-26 09:30:00,44.01,44.48,43.79,44.41,282271.1974812724,44.01,44.48,43.79,44.41,282271.1975
2007-04-26 10:00:00,44.41,44.51,44.3,44.47,347410.70459233527,44.41,44.51,44.3,44.47,347410.7046
2007-04-26 10:30:00,44.47,44.61,44.42,44.44,288893.71403756377,44.47,44.61,44.42,44.44,288893.714
2007-04-26 11:00:00,44.44,44.51,44.34,44.42,127456.302247313,44.44,44.51,44.34,44.42,127456.3022
2007-04-26 11:30:00,44.42,44.46,44.34,44.42,165780.04559765497,44.42,44.46,44.34,44.42,165780.0456
2007-04-26 12:00:00,44.42,44.49,44.32,44.49,148518.07621322334,44.42,44.49,44.32,44.49,148518.0762
2007-04-26 12:30:00,44.49,44.78,44.47,44.74,298447.508413853,44.49,44.78,44.47,44.74,298447.5084
2007-04-26 13:00:00,44.74,44.86,44.7,44.75,345999.3486049289,44.74,44.86,44.7,44.75,345999.3486
2007-04-26 13:30:00,44.74,44.78,44.68,44.69,166214.3089783954,44.74,44.78,44.68,44.69,166214.309
2007-04-26 14:00:00,44.69,44.77,44.61,44.62,135490.17479101077,44.69,44.77,44.61,44.62,135490.1748
2007-04-26 14:30:00,44.62,44.74,44.53,44.54,233090.86961241995,44.62,44.74,44.53,44.54,233090.8696
2007-04-26 15:00:00,44.54,44.58,44.37,44.39,379329.0630767561,44.54,44.58,44.37,44.39,379329.0631
2007-04-26 15:30:00,44.39,44.42,44.25,44.3,347519.27043752035,44.39,44.42,44.25,44.3,347519.2704
2007-04-27 09:30:00,44.2,44.36,44.02,44.3,261100.85767017692,44.2,44.36,44.02,44.3,261100.8577
2007-04-27 10:00:00,44.3,44.42,44.24,44.32,274128.75909238955,44.3,44.42,44.24,44.32,274128.7591
2007-04-27 10:30:00,44.32,44.36,43.91,43.92,235587.88405167736,44.32,44.36,43.91,43.92,235587.8841
2007-04-27 11:00:00,43.92,43.97,43.83,43.86,337422.6468353056,43.92,43.97,43.83,43.86,337422.6468
2007-04-27 11:30:00,43.85,44.19,43.84,44.19,305829.98588644015,43.85,44.19,43.84,44.19,305829.9859
2007-04-27 12:00:00,44.18,44.19,43.99,43.99,206383.67169688412,44.18,44.19,43.99,43.99,206383.6717
2007-04-27 12:30:00,43.99,44.03,43.9,43.91,230593.85517316253,43.99,44.03,43.9,43.91,230593.8552
2007-04-27 13:00:00,43.9,43.91,43.74,43.83,273368.7981760938,43.9,43.91,43.74,43.83,273368.7982
2007-04-27 13:30:00,43.83,43.91,43.74,43.76,269243.29605905985,43.83,43.91,43.74,43.76,269243.2961
2007-04-27 14:00:00,43.77,44.02,43.76,44.0,430572.1420041255,43.77,44.02,43.76,44.0,430572.142
2007-04-27 14:30:00,43.99,44.0,43.89,43.97,229616.7625664966,43.99,44.0,43.89,43.97,229616.7626
2007-04-27 15:00:00,43.96,44.07,43.87,44.04,400607.9687330366,43.96,44.07,43.87,44.04,400607.9687
2007-04-27 15:30:00,44.05,44.22,43.93,44.21,523178.8079470199,44.05,44.22,43.93,44.21,523178.8079
2007-04-30 09:30:00,44.29,44.29,43.84,43.93,428726.5226359788,44.29,44.29,43.84,43.93,428726.5226
2007-04-30 10:00:00,43.94,44.0,43.8,43.84,239061.9910976007,43.94,44.0,43.8,43.84,239061.9911
2007-04-30 10:30:00,43.84,44.04,43.78,43.84,247312.99533166867,43.84,44.04,43.78,43.84,247312.9953
2007-04-30 11:00:00,43.84,43.97,43.77,43.96,252524.15590055368,43.84,43.97,43.77,43.96,252524.1559
2007-04-30 11:30:00,43.97,43.97,43.84,43.91,140484.20366952557,43.97,43.97,43.84,43.91,140484.2037
2007-04-30 12:00:00,43.91,43.96,43.83,43.95,125719.24872435132,43.91,43.96,43.83,43.95,125719.2487
2007-04-30 12:30:00,43.94,43.94,43.84,43.84,147758.1152969276,43.94,43.94,43.84,43.84,147758.1153
2007-04-30 13:00:00,43.84,44.03,43.84,43.89,197698.40408207572,43.84,44.03,43.84,43.89,197698.4041
2007-04-30 13:30:00,43.89,43.99,43.86,43.92,123656.49766583434,43.89,43.99,43.86,43.92,123656.4977
2007-04-30 14:00:00,43.92,43.94,43.83,43.84,248832.9171642601,43.92,43.94,43.83,43.84,248832.9172
2007-04-30 14:30:00,43.84,43.84,43.62,43.69,283139.72424275323,43.84,43.84,43.62,43.69,283139.7242
2007-04-30 15:00:00,43.68,43.74,43.56,43.57,659320.3778091413,43.68,43.74,43.56,43.57,659320.3778
2007-04-30 15:30:00,43.57,43.58,43.4,43.49,702529.584192813,43.57,43.58,43.4,43.49,702529.5842
2007-05-01 09:30:00,43.75,43.98,43.19,43.37,369883.834545652,43.75,43.98,43.19,43.37,369883.8345
2007-05-01 10:00:00,43.37,43.74,43.27,43.29,622407.9904462056,43.37,43.74,43.27,43.29,622407.9904
2007-05-01 10:30:00,43.29,43.61,43.28,43.51,380414.72152860713,43.29,43.61,43.28,43.51,380414.7215
2007-05-01 11:00:00,43.51,43.63,43.48,43.52,320812.0725219846,43.51,43.63,43.48,43.52,320812.0725
2007-05-01 11:30:00,43.51,43.73,43.51,43.56,255129.7361849962,43.51,43.73,43.51,43.56,255129.7362
2007-05-01 12:00:00,43.56,43.75,43.48,43.72,297036.1524264467,43.56,43.75,43.48,43.72,297036.1524
2007-05-01 12:30:00,43.71,43.94,43.71,43.88,330040.1693627185,43.71,43.94,43.71,43.88,330040.1694
2007-05-01 13:00:00,43.87,43.94,43.7,43.72,260449.46259906635,43.87,43.94,43.7,43.72,260449.4626
2007-05-01 13:30:00,43.72,44.02,43.7,43.84,136575.8332428618,43.72,44.02,43.7,43.84,136575.8332
2007-05-01 14:00:00,43.84,44.0,43.67,43.94,507545.3262403648,43.84,44.0,43.67,43.94,507545.3262
2007-05-01 14:30:00,43.93,44.0,43.8,43.99,348062.0996634459,43.93,44.0,43.8,43.99,348062.0997
2007-05-01 15:00:00,43.99,44.13,43.9,43.93,662794.4848550647,43.99,44.13,43.9,43.93,662794.4849
2007-05-01 15:30:00,43.91,44.25,43.9,44.25,522418.84703072417,43.91,44.25,43.9,44.25,522418.847
2007-05-02 09:30:00,44.08,44.65,43.6,43.67,826403.2135490176,44.08,44.65,43.6,43.67,826403.2135
2007-05-02 10:00:00,43.66,44.33,43.51,44.04,697318.423623928,43.66,44.33,43.51,44.04,697318.4236
2007-05-02 10:30:00,44.02,44.09,43.87,44.07,840191.0758875258,44.02,44.09,43.87,44.07,840191.0759
2007-05-02 11:00:00,44.07,44.07,43.77,43.82,180327.868852459,44.07,44.07,43.77,43.82,180327.8689
2007-05-02 11:30:00,43.81,43.84,43.71,43.83,276951.4710672023,43.81,43.84,43.71,43.83,276951.4711
2007-05-02 12:00:00,43.83,43.83,43.68,43.73,265769.1890131365,43.83,43.83,43.68,43.73,265769.189
2007-05-02 12:30:00,43.73,43.75,43.62,43.65,434806.2099663446,43.73,43.75,43.62,43.65,434806.21
2007-05-02 13:00:00,43.65,43.68,43.44,43.59,345890.7827597438,43.65,43.68,43.44,43.59,345890.7828
2007-05-02 13:30:00,43.58,43.6,43.2,43.33,592769.5147106721,43.58,43.6,43.2,43.33,592769.5147
2007-05-02 14:00:00,43.33,43.49,43.29,43.4,397025.29584192816,43.33,43.49,43.29,43.4,397025.2958
2007-05-02 14:30:00,43.39,43.72,43.34,43.67,565845.185104766,43.39,43.72,43.34,43.67,565845.1851
2007-05-02 15:00:00,43.66,43.84,43.52,43.84,452176.7451959614,43.66,43.84,43.52,43.84,452176.7452
2007-05-02 15:30:00,43.84,44.23,43.81,44.23,891325.5889697102,43.84,44.23,43.81,44.23,891325.589
2007-05-03 09:30:00,44.43,44.49,44.09,44.16,593746.607317338,44.43,44.49,44.09,44.16,593746.6073
2007-05-03 10:00:00,44.16,44.21,43.72,43.72,526870.0466833134,44.16,44.21,43.72,43.72,526870.0467
2007-05-03 10:30:00,43.75,43.94,43.26,43.61,641298.4475084139,43.75,43.94,43.26,43.61,641298.4475
2007-05-03 11:00:00,43.63,43.79,43.46,43.49,307892.7369449571,43.63,43.79,43.46,43.49,307892.7369
2007-05-03 11:30:00,43.5,43.56,43.43,43.49,155574.85615025513,43.5,43.56,43.43,43.49,155574.8562
2007-05-03 12:00:00,43.48,43.53,43.24,43.28,168494.1917272826,43.48,43.53,43.24,43.28,168494.1917
2007-05-03 12:30:00,43.27,43.5,43.25,43.44,224731.2995331669,43.27,43.5,43.25,43.44,224731.2995
2007-05-03 13:00:00,43.42,43.45,43.27,43.29,144392.57409618935,43.42,43.45,43.27,43.29,144392.5741
2007-05-03 13:30:00,43.29,43.5,43.27,43.46,139072.8476821192,43.29,43.5,43.27,43.46,139072.8477
2007-05-03 14:00:00,43.46,43.49,43.38,43.43,157854.73889914234,43.46,43.49,43.38,43.43,157854.7389
2007-05-03 14:30:00,43.43,43.43,43.29,43.36,290847.89925089566,43.43,43.43,43.29,43.36,290847.8993
2007-05-03 15:00:00,43.36,43.57,43.35,43.48,459884.9202041038,43.36,43.57,43.35,43.48,459884.9202
2007-05-03 15:30:00,43.48,43.55,43.34,43.55,489089.13255889696,43.48,43.55,43.34,43.55,489089.1326
2007-05-04 09:30:00,43.3,43.52,43.25,43.47,417544.2405819129,43.3,43.52,43.25,43.47,417544.2406
2007-05-04 10:00:00,43.47,43.5,43.35,43.46,221148.62664205843,43.47,43.5,43.35,43.46,221148.6266
2007-05-04 10:30:00,43.46,43.48,43.39,43.47,336228.4225382695,43.46,43.48,43.39,43.47,336228.4225
2007-05-04 11:00:00,43.47,43.48,43.37,43.41,277060.0369123873,43.47,43.48,43.37,43.41,277060.0369
2007-05-04 11:30:00,43.42,43.43,43.24,43.26,221365.75833242864,43.42,43.43,43.24,43.26,221365.7583
2007-05-04 12:00:00,43.26,43.31,43.02,43.12,467375.963521876,43.26,43.31,43.02,43.12,467375.9635
2007-05-04 12:30:00,43.11,43.23,43.06,43.2,310281.1855390294,43.11,43.23,43.06,43.2,310281.1855
2007-05-04 13:00:00,43.19,43.2,43.07,43.12,115188.36174139616,43.19,43.2,43.07,43.12,115188.3617
2007-05-04 13:30:00,43.11,43.12,42.93,43.06,281619.80241016176,43.11,43.12,42.93,43.06,281619.8024
2007-05-04 14:00:00,43.06,43.18,43.01,43.07,163283.0311583976,43.06,43.18,43.01,43.07,163283.0312
2007-05-04 14:30:00,43.08,43.15,42.99,43.14,210617.73965910324,43.08,43.15,42.99,43.14,210617.7397
2007-05-04 15:00:00,43.14,43.29,43.14,43.22,382586.0384323092,43.14,43.29,43.14,43.22,382586.0384
2007-05-04 15:30:00,43.23,43.27,43.17,43.25,389099.9891434154,43.23,43.27,43.17,43.25,389099.9891
2007-05-07 09:30:00,43.16,43.64,43.16,43.6,180002.1713169037,43.16,43.64,43.16,43.6,180002.1713
2007-05-07 10:00:00,43.6,43.78,43.59,43.77,165128.65052654434,43.6,43.78,43.59,43.77,165128.6505
2007-05-07 10:30:00,43.76,43.84,43.74,43.76,289002.2798827489,43.76,43.84,43.74,43.76,289002.2799
2007-05-07 11:00:00,43.76,43.8,43.72,43.75,123330.80013027902,43.76,43.8,43.72,43.75,123330.8001
2007-05-07 11:30:00,43.75,43.8,43.74,43.78,146238.19346433613,43.75,43.8,43.74,43.78,146238.1935
2007-05-07 12:00:00,43.78,43.8,43.72,43.75,148843.77374877865,43.78,43.8,43.72,43.75,148843.7737
2007-05-07 12:30:00,43.75,43.78,43.7,43.71,301921.6154597764,43.75,43.78,43.7,43.71,301921.6155
2007-05-07 13:00:00,43.71,43.77,43.71,43.75,219954.40234502227,43.71,43.77,43.71,43.75,219954.4023
2007-05-07 13:30:00,43.75,43.78,43.74,43.76,311258.2781456954,43.75,43.78,43.74,43.76,311258.2781
2007-05-07 14:00:00,43.76,43.78,43.74,43.74,189773.0973835632,43.76,43.78,43.74,43.74,189773.0974
2007-05-07 14:30:00,43.75,43.78,43.73,43.75,192052.98013245035,43.75,43.78,43.73,43.75,192052.9801
2007-05-07 15:00:00,43.75,43.77,43.69,43.7,211269.13473021387,43.75,43.77,43.69,43.7,211269.1347
2007-05-07 15:30:00,43.7,43.72,43.63,43.65,314949.51688198897,43.7,43.72,43.63,43.65,314949.5169
2007-05-08 09:30:00,43.51,43.61,43.1,43.24,269568.99359461514,43.51,43.61,43.1,43.24,269568.9936
2007-05-08 10:00:00,43.23,43.26,42.97,43.09,372163.7172945392,43.23,43.26,42.97,43.09,372163.7173
2007-05-08 10:30:00,43.09,43.6,43.07,43.55,382911.7359678645,43.09,43.6,43.07,43.55,382911.736
2007-05-08 11:00:00,43.55,43.71,43.43,43.69,389968.5159048963,43.55,43.71,43.43,43.69,389968.5159
2007-05-08 11:30:00,43.69,43.82,43.65,43.73,471718.5973292802,43.69,43.82,43.65,43.73,471718.5973
2007-05-08 12:00:00,43.73,43.78,43.61,43.64,184019.10758875252,43.73,43.78,43.61,43.64,184019.1076
2007-05-08 12:30:00,43.64,43.82,43.64,43.75,141569.86212137662,43.64,43.82,43.64,43.75,141569.8621
2007-05-08 13:00:00,43.76,43.81,43.72,43.77,302247.31299533165,43.76,43.81,43.72,43.77,302247.313
2007-05-08 13:30:00,43.76,43.81,43.71,43.71,229942.4601020519,43.76,43.81,43.71,43.71,229942.4601
2007-05-08 14:00:00,43.7,43.74,43.63,43.69,179676.47378134838,43.7,43.74,43.63,43.69,179676.4738
2007-05-08 14:30:00,43.69,43.72,43.6,43.64,129301.92161545978,43.69,43.72,43.6,43.64,129301.9216
2007-05-08 15:00:00,43.64,43.71,43.6,43.66,190533.05829985888,43.64,43.71,43.6,43.66,190533.0583
2007-05-08 15:30:00,43.67,43.7,43.6,43.67,275540.1150797959,43.67,43.7,43.6,43.67,275540.1151
2007-05-09 09:30:00,43.47,43.49,43.06,43.29,380197.5898382369,43.47,43.49,43.06,43.29,380197.5898
2007-05-09 10:00:00,43.28,43.34,43.28,43.3,142221.25719248725,43.28,43.34,43.28,43.3,142221.2572
2007-05-09 10:30:00,43.3,43.39,43.28,43.29,139941.37444360004,43.3,43.39,43.28,43.29,139941.3744
2007-05-09 11:00:00,43.3,43.38,43.25,43.27,172836.8255346868,43.3,43.38,43.25,43.27,172836.8255
2007-05-09 11:30:00,43.27,43.31,43.25,43.28,164260.12376506353,43.27,43.31,43.25,43.28,164260.1238
2007-05-09 12:00:00,43.28,43.46,43.28,43.42,189881.66322874825,43.28,43.46,43.28,43.42,189881.6632
2007-05-09 12:30:00,43.42,43.44,43.35,43.42,138421.45261100857,43.42,43.44,43.35,43.42,138421.4526
2007-05-09 13:00:00,43.42,43.45,43.37,43.37,110954.29377917708,43.42,43.45,43.37,43.37,110954.2938
2007-05-09 13:30:00,43.38,43.41,43.29,43.29,73064.81380957551,43.38,43.41,43.29,43.29,73064.8138
2007-05-09 14:00:00,43.3,43.54,43.22,43.43,329605.9059819781,43.3,43.54,43.22,43.43,329605.906
2007-05-09 14:30:00,43.42,43.71,43.35,43.61,241884.70307241345,43.42,43.71,43.35,43.61,241884.7031
2007-05-09 15:00:00,43.6,43.7,43.57,43.67,262946.47703832376,43.6,43.7,43.57,43.67,262946.477
2007-05-09 15:30:00,43.66,43.74,43.49,43.51,363044.18629899033,43.66,43.74,43.49,43.51,363044.1863
2007-05-10 09:30:00,43.42,43.42,43.15,43.29,148192.37867766802,43.42,43.42,43.15,43.29,148192.3787
2007-05-10 10:00:00,43.29,43.37,43.03,43.03,161654.543480621,43.29,43.37,43.03,43.03,161654.5435
2007-05-10 10:30:00,43.02,43.29,42.99,43.05,224297.03615242644,43.02,43.29,42.99,43.05,224297.0362
2007-05-10 11:00:00,43.05,43.05,42.62,42.7,224188.4703072413,43.05,43.05,42.62,42.7,224188.4703
2007-05-10 11:30:00,42.7,42.94,42.65,42.79,154489.19769840408,42.7,42.94,42.65,42.79,154489.1977
2007-05-10 12:00:00,42.79,42.82,42.63,42.7,230810.9868635328,42.79,42.82,42.63,42.7,230810.9869
2007-05-10 12:30:00,42.7,42.78,42.63,42.63,156117.68537618066,42.7,42.78,42.63,42.63,156117.6854
2007-05-10 13:00:00,42.64,42.69,42.59,42.61,658886.1144284009,42.64,42.69,42.59,42.61,658886.1144
2007-05-10 13:30:00,42.6,42.65,42.44,42.51,144284.00825100424,42.6,42.65,42.44,42.51,144284.0083
2007-05-10 14:00:00,42.51,42.62,42.5,42.57,170231.24525024428,42.51,42.62,42.5,42.57,170231.2453
2007-05-10 14:30:00,42.56,42.58,42.44,42.45,254261.20942351536,42.56,42.58,42.44,42.45,254261.2094
2007-05-10 15:00:00,42.44,42.49,42.25,42.43,580827.2717403105,42.44,42.49,42.25,42.43,580827.2717
2007-05-10 15:30:00,42.43,42.45,42.16,42.41,866681.1421126914,42.43,42.45,42.16,42.41,866681.1421
2007-05-11 09:30:00,42.36,42.55,42.24,42.44,296059.0598197807,42.36,42.55,42.24,42.44,296059.0598
2007-05-11 10:00:00,42.44,42.61,42.42,42.53,240039.08370426664,42.44,42.61,42.42,42.53,240039.0837
2007-05-11 10:30:00,42.54,42.6,42.5,42.59,245141.67842796657,42.54,42.6,42.5,42.59,245141.6784
2007-05-11 11:00:00,42.6,42.92,42.59,42.91,204972.3157094778,42.6,42.92,42.59,42.91,204972.3157
2007-05-11 11:30:00,42.92,42.93,42.37,42.9,133427.42373249377,42.92,42.93,42.37,42.9,133427.4237
2007-05-11 12:00:00,42.9,42.95,42.82,42.83,107805.88426880904,42.9,42.95,42.82,42.83,107805.8843
2007-05-11 12:30:00,42.83,42.9,42.82,42.85,108457.27933991968,42.83,42.9,42.82,42.85,108457.2793
2007-05-11 13:00:00,42.85,42.93,42.83,42.86,158506.13397025297,42.85,42.93,42.83,42.86,158506.134
2007-05-11 13:30:00,42.87,43.04,42.83,42.9,222559.9826294648,42.87,43.04,42.83,42.9,222559.9826
2007-05-11 14:00:00,42.9,42.92,42.85,42.86,176202.36673542505,42.9,42.92,42.85,42.86,176202.3667
2007-05-11 14:30:00,42.86,43.01,42.82,42.99,174465.31321246337,42.86,43.01,42.82,42.99,174465.3132
2007-05-11 15:00:00,42.99,43.11,42.96,43.04,246661.60026055804,42.99,43.11,42.96,43.04,246661.6003
2007-05-11 15:30:00,43.04,43.09,42.95,43.02,428075.1275648681,43.04,43.09,42.95,43.02,428075.1276
2007-05-14 09:30:00,42.78,43.12,42.47,43.11,314840.95103680383,42.78,43.12,42.47,43.11,314840.951
2007-05-14 10:00:00,43.11,43.11,42.94,42.97,203018.13049614592,43.11,43.11,42.94,42.97,203018.1305
2007-05-14 10:30:00,42.97,43.06,42.91,43.06,163717.294539138,42.97,43.06,42.91,43.06,163717.2945
2007-05-14 11:00:00,43.06,43.21,42.98,43.02,137335.79415915752,43.06,43.21,42.98,43.02,137335.7942
2007-05-14 11:30:00,43.02,43.09,43.02,43.07,107371.62088806862,43.02,43.09,43.02,43.07,107371.6209
2007-05-14 12:00:00,43.06,43.12,42.97,42.97,145478.2325480404,43.06,43.12,42.97,42.97,145478.2325
2007-05-14 12:30:00,42.97,43.03,42.96,43.02,155900.55368581045,42.97,43.03,42.96,43.02,155900.5537
2007-05-14 13:00:00,43.02,43.08,42.91,42.92,955053.7400933668,43.02,43.08,42.91,42.92,955053.7401
2007-05-14 13:30:00,42.92,42.97,42.84,42.92,272283.1397242428,42.92,42.97,42.84,42.92,272283.1397
2007-05-14 14:00:00,42.92,42.97,42.84,42.9,369341.0053197264,42.92,42.97,42.84,42.9,369341.0053
2007-05-14 14:30:00,42.9,42.92,42.82,42.86,206600.8033872544,42.9,42.92,42.82,42.86,206600.8034
2007-05-14 15:00:00,42.86,42.92,42.8,42.86,245467.3759635219,42.86,42.92,42.8,42.86,245467.376
2007-05-14 15:30:00,42.85,42.95,42.83,42.94,490066.2251655629,42.85,42.95,42.83,42.94,490066.2252
2007-05-15 09:30:00,43.08,43.2,42.63,42.86,580935.8375854957,43.08,43.2,42.63,42.86,580935.8376
2007-05-15 10:00:00,42.85,43.2,42.85,43.11,288893.71403756377,42.85,43.2,42.85,43.11,288893.714
2007-05-15 10:30:00,43.11,43.11,42.91,42.93,169254.15264357833,43.11,43.11,42.91,42.93,169254.1526
2007-05-15 11:00:00,42.93,43.06,42.89,43.02,135707.30648138098,42.93,43.06,42.89,43.02,135707.3065
2007-05-15 11:30:00,43.02,43.24,43.01,43.18,145152.53501248508,43.02,43.24,43.01,43.18,145152.535
2007-05-15 12:00:00,43.17,43.38,43.17,43.27,207252.19845836505,43.17,43.38,43.17,43.27,207252.1985
2007-05-15 12:30:00,43.28,43.38,43.14,43.18,113668.43990880468,43.28,43.38,43.14,43.18,113668.4399
2007-05-15 13:00:00,43.18,43.38,43.14,43.26,161980.24101617633,43.18,43.38,43.14,43.26,161980.241
2007-05-15 13:30:00,43.26,43.29,42.97,43.15,161545.9776354359,43.26,43.29,42.97,43.15,161545.9776
2007-05-15 14:00:00,43.14,43.18,42.9,42.94,90652.48072956248,43.14,43.18,42.9,42.94,90652.4807
2007-05-15 14:30:00,42.94,43.0,42.78,42.89,133970.2529584193,42.94,43.0,42.78,42.89,133970.253
2007-05-15 15:00:00,42.9,43.01,42.86,42.89,135707.30648138098,42.9,43.01,42.86,42.89,135707.3065
2007-05-15 15:30:00,42.9,42.98,42.74,42.75,574096.189338834,42.9,42.98,42.74,42.75,574096.1893
2007-05-16 09:30:00,42.82,42.85,42.55,42.6,225056.99706872212,42.82,42.85,42.55,42.6,225056.9971
2007-05-16 10:00:00,42.6,42.82,42.52,42.79,146563.89099989145,42.6,42.82,42.52,42.79,146563.891
2007-05-16 10:30:00,42.78,42.84,42.67,42.73,200412.5502117034,42.78,42.84,42.67,42.73,200412.5502
2007-05-16 11:00:00,42.72,42.74,42.45,42.65,179785.0396265335,42.72,42.74,42.45,42.65,179785.0396
2007-05-16 11:30:00,42.65,42.85,42.63,42.85,253175.5509716643,42.65,42.85,42.63,42.85,253175.551
2007-05-16 12:00:00,42.86,42.94,42.68,42.76,329280.2084464228,42.86,42.94,42.68,42.76,329280.2084
2007-05-16 12:30:00,42.75,42.77,42.6,42.72,340028.22711974813,42.75,42.77,42.6,42.72,340028.2271
2007-05-16 13:00:00,42.71,42.76,42.55,42.75,343936.5975464119,42.71,42.76,42.55,42.75,343936.5975
2007-05-16 13:30:00,42.77,43.06,42.74,42.99,329823.03767234826,42.77,43.06,42.74,42.99,329823.0377
2007-05-16 14:00:00,42.99,43.25,42.97,43.14,252307.02421018347,42.99,43.25,42.97,43.14,252307.0242
2007-05-16 14:30:00,43.14,43.16,43.06,43.1,165237.21637172945,43.14,43.16,43.06,43.1,165237.2164
2007-05-16 15:00:00,43.09,43.25,43.06,43.22,381826.0775160135,43.09,43.25,43.06,43.22,381826.0775
2007-05-16 15:30:00,43.23,43.54,43.17,43.47,501139.9413744437,43.23,43.54,43.17,43.47,501139.9414
2007-05-17 09:30:00,43.32,43.42,42.72,42.87,265986.3207035067,43.32,43.42,42.72,42.87,265986.3207
2007-05-17 10:00:00,42.85,43.12,42.79,42.98,179567.90793616328,42.85,43.12,42.79,42.98,179567.9079
2007-05-17 10:30:00,42.98,43.09,42.82,43.06,136358.70155249158,42.98,43.09,42.82,43.06,136358.7016
2007-05-17 11:00:00,43.06,43.13,42.97,43.02,119422.42970361524,43.06,43.13,42.97,43.02,119422.4297
2007-05-17 11:30:00,43.01,43.27,43.01,43.22,147975.2469872978,43.01,43.27,43.01,43.22,147975.247
2007-05-17 12:00:00,43.21,43.38,43.1,43.28,179785.0396265335,43.21,43.38,43.1,43.28,179785.0396
2007-05-17 12:30:00,43.27,43.36,43.25,43.27,104766.0406036261,43.27,43.36,43.25,43.27,104766.0406
2007-05-17 13:00:00,43.27,43.31,43.14,43.16,88915.42720660081,43.27,43.31,43.14,43.16,88915.4272
2007-05-17 13:30:00,43.17,43.21,43.02,43.04,95646.50960807732,43.17,43.21,43.02,43.04,95646.5096
2007-05-17 14:00:00,43.02,43.12,42.93,43.02,86744.11030289871,43.02,43.12,42.93,43.02,86744.1103
2007-05-17 14:30:00,43.01,43.06,42.9,43.02,92823.79763326458,43.01,43.06,42.9,43.02,92823.7976
2007-05-17 15:00:00,43.02,43.06,42.8,42.81,213549.01747910108,43.02,43.06,42.8,42.81,213549.0175
2007-05-17 15:30:00,42.81,42.84,42.75,42.76,379546.1947671263,42.81,42.84,42.75,42.76,379546.1948
2007-05-18 09:30:00,42.84,42.91,42.55,42.71,756703.9409401802,42.84,42.91,42.55,42.71,756703.9409
2007-05-18 10:00:00,42.71,42.85,42.61,42.82,162197.37270654654,42.71,42.85,42.61,42.82,162197.3727
2007-05-18 10:30:00,42.82,42.85,42.67,42.79,143958.31071544893,42.82,42.85,42.67,42.79,143958.3107
2007-05-18 11:00:00,42.79,42.79,42.66,42.67,113017.04483769406,42.79,42.79,42.66,42.67,113017.0448
2007-05-18 11:30:00,42.68,42.74,42.62,42.67,137987.18923026815,42.68,42.74,42.62,42.67,137987.1892
2007-05-18 12:00:00,42.67,42.75,42.58,42.62,122570.83921398329,42.67,42.75,42.58,42.62,122570.8392
2007-05-18 12:30:00,42.62,42.82,42.56,42.74,290956.4650960808,42.62,42.82,42.56,42.74,290956.4651
2007-05-18 13:00:00,42.74,42.79,42.63,42.63,137010.0966236022,42.74,42.79,42.63,42.63,137010.0966
2007-05-18 13:30:00,42.64,42.77,42.62,42.77,196069.9164042992,42.64,42.77,42.62,42.77,196069.9164
2007-05-18 14:00:00,42.77,42.92,42.72,42.77,213114.75409836063,42.77,42.92,42.72,42.77,213114.7541
2007-05-18 14:30:00,42.76,42.79,42.55,42.69,171208.33785691022,42.76,42.79,42.55,42.69,171208.3379
2007-05-18 15:00:00,42.69,42.76,42.61,42.74,222451.4167842797,42.69,42.76,42.61,42.74,222451.4168
2007-05-18 15:30:00,42.75,42.88,42.7,42.73,509390.9456085116,42.75,42.88,42.7,42.73,509390.9456
2007-05-21 09:30:00,42.65,42.83,42.65,42.75,184561.9368146781,42.65,42.83,42.65,42.75,184561.9368
2007-05-21 10:00:00,42.74,43.03,42.74,42.84,179893.6054717186,42.74,43.03,42.74,42.84,179893.6055
2007-05-21 10:30:00,42.83,43.23,42.83,43.18,215828.90022798828,42.83,43.23,42.83,43.18,215828.9002
2007-05-21 11:00:00,43.17,43.22,43.09,43.15,149712.3005102595,43.17,43.22,43.09,43.15,149712.3005
2007-05-21 11:30:00,43.14,43.14,42.97,43.07,106285.96243621755,43.14,43.14,42.97,43.07,106285.9624
2007-05-21 12:00:00,43.07,43.25,43.04,43.1,122028.00998805776,43.07,43.25,43.04,43.1,122028.01
2007-05-21 12:30:00,43.11,43.11,42.99,43.04,178916.51286505267,43.11,43.11,42.99,43.04,178916.5129
2007-05-21 13:00:00,43.05,43.18,43.05,43.13,83921.39832808598,43.05,43.18,43.05,43.13,83921.3983
2007-05-21 13:30:00,43.12,43.13,43.02,43.1,67202.25816957986,43.12,43.13,43.02,43.1,67202.2582
2007-05-21 14:00:00,43.1,43.12,43.05,43.05,56128.54196069916,43.1,43.12,43.05,43.05,56128.542
2007-05-21 14:30:00,43.06,43.18,43.05,43.15,89241.12474215613,43.06,43.18,43.05,43.15,89241.1247
2007-05-21 15:00:00,43.16,43.16,43.0,43.01,247530.12702203888,43.16,43.16,43.0,43.01,247530.127
2007-05-21 15:30:00,43.02,43.23,42.95,43.22,445988.4920204104,43.02,43.23,42.95,43.22,445988.492
2007-05-22 09:30:00,42.97,43.11,42.79,43.02,182390.619910976,42.97,43.11,42.79,43.02,182390.6199
2007-05-22 10:00:00,43.02,43.49,43.02,43.49,221582.89002279885,43.02,43.49,43.02,43.49,221582.89
2007-05-22 10:30:00,43.49,43.53,43.26,43.36,147758.1152969276,43.49,43.53,43.26,43.36,147758.1153
2007-05-22 11:00:00,43.34,43.37,43.2,43.37,102703.28954510912,43.34,43.37,43.2,43.37,102703.2895
2007-05-22 11:30:00,43.38,43.38,43.17,43.23,76756.05254586907,43.38,43.38,43.17,43.23,76756.0525
2007-05-22 12:00:00,43.24,43.37,43.24,43.37,79035.93529475627,43.24,43.37,43.24,43.37,79035.9353
2007-05-22 12:30:00,43.37,43.46,43.3,43.46,81098.68635327327,43.37,43.46,43.3,43.46,81098.6864
2007-05-22 13:00:00,43.45,43.48,43.29,43.32,119748.12723917056,43.45,43.48,43.29,43.32,119748.1272
2007-05-22 13:30:00,43.34,43.49,43.34,43.44,97383.56313103896,43.34,43.49,43.34,43.44,97383.5631
2007-05-22 14:00:00,43.43,43.49,43.25,43.34,130170.44837694062,43.43,43.49,43.25,43.34,130170.4484
2007-05-22 14:30:00,43.34,43.4,43.21,43.25,112799.91314732384,43.34,43.4,43.21,43.25,112799.9131
2007-05-22 15:00:00,43.24,43.3,43.19,43.25,122896.5367495386,43.24,43.3,43.19,43.25,122896.5367
2007-05-22 15:30:00,43.26,43.37,43.25,43.3,293562.0453805233,43.26,43.37,43.25,43.3,293562.0454
2007-05-23 09:30:00,43.29,43.71,43.13,43.71,264792.0964064705,43.29,43.71,43.13,43.71,264792.0964
2007-05-23 10:00:00,43.71,44.57,43.7,44.31,806535.6638801433,43.71,44.57,43.7,44.31,806535.6639
2007-05-23 10:30:00,44.3,45.44,44.27,45.24,1289979.3724894149,44.3,45.44,44.27,45.24,1289979.3725
2007-05-23 11:00:00,45.24,45.31,44.51,44.9,823906.1991097601,45.24,45.31,44.51,44.9,823906.1991
2007-05-23 11:30:00,44.89,44.92,44.55,44.55,397025.29584192816,44.89,44.92,44.55,44.55,397025.2958
2007-05-23 12:00:00,44.55,44.77,44.2,44.33,410596.0264900663,44.55,44.77,44.2,44.33,410596.0265
2007-05-23 12:30:00,44.3,44.38,44.1,44.13,374552.16588861146,44.3,44.38,44.1,44.13,374552.1659
2007-05-23 13:00:00,44.13,44.46,44.1,44.43,196395.6139398545,44.13,44.46,44.1,44.43,196395.6139
2007-05-23 13:30:00,44.43,44.43,44.2,44.23,119530.99554880036,44.43,44.43,44.2,44.23,119530.9955
2007-05-23 14:00:00,44.22,44.23,44.03,44.07,280099.8805775703,44.22,44.23,44.03,44.07,280099.8806
2007-05-23 14:30:00,44.07,44.29,44.07,44.2,205406.57909021823,44.07,44.29,44.07,44.2,205406.5791
2007-05-23 15:00:00,44.21,44.39,44.19,44.33,236890.6741938986,44.21,44.39,44.19,44.33,236890.6742
2007-05-23 15:30:00,44.32,44.49,44.28,44.33,559439.8002388448,44.32,44.49,44.28,44.33,559439.8002
2007-05-24 09:30:00,44.58,44.61,44.24,44.42,319292.1506893931,44.58,44.61,44.24,44.42,319292.1507
2007-05-24 10:00:00,44.41,44.61,44.39,44.48,363152.75214417547,44.41,44.61,44.39,44.48,363152.7521
2007-05-24 10:30:00,44.48,44.51,44.35,44.36,252849.853436109,44.48,44.51,44.35,44.36,252849.8534
2007-05-24 11:00:00,44.36,44.43,44.18,44.2,417544.2405819129,44.36,44.43,44.18,44.2,417544.2406
2007-05-24 11:30:00,44.2,44.5,44.19,44.47,251221.3657583324,44.2,44.5,44.19,44.47,251221.3658
2007-05-24 12:00:00,44.48,44.54,44.3,44.37,171751.16708283575,44.48,44.54,44.3,44.37,171751.1671
2007-05-24 12:30:00,44.37,44.4,44.24,44.34,220822.9291065031,44.37,44.4,44.24,44.34,220822.9291
2007-05-24 13:00:00,44.34,44.44,44.24,44.35,176853.76180653568,44.34,44.44,44.24,44.35,176853.7618
2007-05-24 13:30:00,44.34,44.38,44.22,44.28,168819.8892628379,44.34,44.38,44.22,44.28,168819.8893
2007-05-24 14:00:00,44.29,44.29,44.13,44.24,244924.5467375964,44.29,44.29,44.13,44.24,244924.5467
2007-05-24 14:30:00,44.24,44.29,44.12,44.18,197155.57485615023,44.24,44.29,44.12,44.18,197155.5749
2007-05-24 15:00:00,44.18,44.25,44.04,44.09,386277.2771686028,44.18,44.25,44.04,44.09,386277.2772
2007-05-24 15:30:00,44.08,44.19,43.94,44.17,823797.633264575,44.08,44.19,43.94,44.17,823797.6333
2007-05-25 09:30:00,44.26,44.59,44.17,44.59,412333.080013028,44.26,44.59,44.17,44.59,412333.08
2007-05-25 10:00:00,44.58,45.24,44.56,45.04,642926.9351861904,44.58,45.24,44.56,45.04,642926.9352
2007-05-25 10:30:00,45.04,45.35,44.98,45.02,726631.2018239063,45.04,45.35,44.98,45.02,726631.2018
2007-05-25 11:00:00,45.01,45.04,44.65,44.68,395613.93985452177,45.01,45.04,44.65,44.68,395613.9399
2007-05-25 11:30:00,44.68,44.88,44.68,44.85,260340.89675388124,44.68,44.88,44.68,44.85,260340.8968
2007-05-25 12:00:00,44.85,44.87,44.61,44.8,293887.7429160786,44.85,44.87,44.61,44.8,293887.7429
2007-05-25 12:30:00,44.8,44.83,44.5,44.6,334708.500705678,44.8,44.83,44.5,44.6,334708.5007
2007-05-25 13:00:00,44.6,45.09,44.6,45.08,458039.30083595705,44.6,45.09,44.6,45.08,458039.3008
2007-05-25 13:30:00,45.08,45.13,44.94,45.12,166648.5723591358,45.08,45.13,44.94,45.12,166648.5724
2007-05-25 14:00:00,45.12,45.31,45.1,45.3,334057.1056345674,45.12,45.31,45.1,45.3,334057.1056
2007-05-25 14:30:00,45.3,45.5,45.29,45.43,319726.4140701335,45.3,45.5,45.29,45.43,319726.4141
2007-05-25 15:00:00,45.43,45.82,45.38,45.47,703506.6767994789,45.43,45.82,45.38,45.47,703506.6768
2007-05-25 15:30:00,45.48,45.81,45.47,45.53,914992.943220063,45.48,45.81,45.47,45.53,914992.9432
2007-05-29 09:30:00,45.41,45.61,44.91,45.03,632287.4823580502,45.41,45.61,44.91,45.03,632287.4824
2007-05-29 10:00:00,45.03,45.46,44.95,45.36,367169.6884160243,45.03,45.46,44.95,45.36,367169.6884
2007-05-29 10:30:00,45.36,45.37,45.12,45.14,250461.40484203672,45.36,45.37,45.12,45.14,250461.4048
2007-05-29 11:00:00,45.13,45.24,45.09,45.13,222017.15340353927,45.13,45.24,45.09,45.13,222017.1534
2007-05-29 11:30:00,45.13,45.22,45.12,45.15,210292.042123548,45.13,45.22,45.12,45.15,210292.0421
2007-05-29 12:00:00,45.14,45.21,45.13,45.17,201715.34035392464,45.14,45.21,45.13,45.17,201715.3404
2007-05-29 12:30:00,45.17,45.2,45.13,45.15,172402.56215394638,45.17,45.2,45.13,45.15,172402.5622
2007-05-29 13:00:00,45.15,45.17,44.87,44.89,286830.9629790468,45.15,45.17,44.87,44.89,286830.963
2007-05-29 13:30:00,44.87,44.96,44.84,44.96,201606.7745087396,44.87,44.96,44.84,44.96,201606.7745
2007-05-29 14:00:00,44.96,44.96,44.86,44.89,132884.59450656825,44.96,44.96,44.86,44.89,132884.5945
2007-05-29 14:30:00,44.9,45.09,44.89,45.08,204972.3157094778,44.9,45.09,44.89,45.08,204972.3157
2007-05-29 15:00:00,45.08,45.19,45.08,45.18,350450.5482575182,45.08,45.19,45.08,45.18,350450.5483
2007-05-29 15:30:00,45.18,45.35,45.12,45.35,424383.88882857456,45.18,45.35,45.12,45.35,424383.8888
2007-05-30 09:30:00,47.48,48.14,47.44,47.83,3562479.643904028,47.48,48.14,47.44,47.83,3562479.6439
2007-05-30 10:00:00,47.85,48.08,47.75,47.77,1013462.164802953,47.85,48.08,47.75,47.77,1013462.1648
2007-05-30 10:30:00,47.79,47.83,47.62,47.71,877971.9900119422,47.79,47.83,47.62,47.71,877971.99
2007-05-30 11:00:00,47.71,47.92,47.7,47.87,614916.9471284334,47.71,47.92,47.7,47.87,614916.9471
2007-05-30 11:30:00,47.87,47.94,47.8,47.9,985669.3084355664,47.87,47.94,47.8,47.9,985669.3084
2007-05-30 12:00:00,47.91,47.94,47.76,47.85,571599.1748995766,47.91,47.94,47.76,47.85,571599.1749
2007-05-30 12:30:00,47.86,47.91,47.79,47.82,460427.7494300293,47.86,47.91,47.79,47.82,460427.7494
2007-05-30 13:00:00,47.82,47.92,47.81,47.88,482140.9184670503,47.82,47.92,47.81,47.88,482140.9185
2007-05-30 13:30:00,47.88,47.96,47.88,47.9,638801.4330691565,47.88,47.96,47.88,47.9,638801.4331
2007-05-30 14:00:00,47.91,47.92,47.81,47.87,1168928.455108023,47.91,47.92,47.81,47.87,1168928.4551
2007-05-30 14:30:00,47.88,47.93,47.85,47.9,1370643.7954619478,47.88,47.93,47.85,47.9,1370643.7955
2007-05-30 15:00:00,47.9,47.98,47.87,47.92,2194658.560416893,47.9,47.98,47.87,47.92,2194658.5604
2007-05-30 15:30:00,47.93,48.08,47.89,48.07,2085115.6226251223,47.93,48.08,47.89,48.07,2085115.6226
2007-05-31 09:30:00,47.81,47.9,47.7,47.9,853218.9773097384,47.81,47.9,47.7,47.9,853218.9773
2007-05-31 10:00:00,47.9,48.1,47.89,47.99,650960.8077298882,47.9,48.1,47.89,47.99,650960.8077
2007-05-31 10:30:00,48.0,48.24,47.96,48.22,446531.3212463359,48.0,48.24,47.96,48.22,446531.3212
2007-05-31 11:00:00,48.22,48.23,48.12,48.19,335034.1982412333,48.22,48.23,48.12,48.19,335034.1982
2007-05-31 11:30:00,48.19,48.33,48.15,48.16,265117.79394202586,48.19,48.33,48.15,48.16,265117.7939
2007-05-31 12:00:00,48.16,48.19,47.89,47.97,356095.97220714367,48.16,48.19,47.89,47.97,356095.9722
2007-05-31 12:30:00,47.97,48.14,47.97,48.08,154272.06600803387,47.97,48.14,47.97,48.08,154272.066
2007-05-31 13:00:00,48.09,48.16,47.9,47.99,453045.2719574422,48.09,48.16,47.9,47.99,453045.272
2007-05-31 13:30:00,47.99,48.22,47.91,48.13,299533.16686570406,47.99,48.22,47.91,48.13,299533.1669
2007-05-31 14:00:00,48.13,48.21,48.1,48.15,430246.4444685702,48.13,48.21,48.1,48.15,430246.4445
2007-05-31 14:30:00,48.16,48.17,47.95,47.99,440777.3314515254,48.16,48.17,47.95,47.99,440777.3315
2007-05-31 15:00:00,47.99,48.06,47.96,48.01,317229.39963087614,47.99,48.06,47.96,48.01,317229.3996
2007-05-31 15:30:00,48.01,48.2,47.94,48.11,768429.0522201716,48.01,48.2,47.94,48.11,768429.0522
2007-06-01 09:30:00,48.35,48.35,47.95,48.21,917924.2210400607,48.35,48.35,47.95,48.21,917924.221
2007-06-01 10:00:00,48.21,48.24,48.04,48.06,456085.1156226252,48.21,48.24,48.04,48.06,456085.1156
2007-06-01 10:30:00,48.05,48.16,47.92,48.08,217783.08544132017,48.05,48.16,47.92,48.08,217783.0854
2007-06-01 11:00:00,48.08,48.17,48.03,48.12,238627.72771686027,48.08,48.17,48.03,48.12,238627.7277
2007-06-01 11:30:00,48.14,48.14,48.02,48.08,175442.40581912932,48.14,48.14,48.02,48.08,175442.4058
2007-06-01 12:00:00,48.07,48.08,47.9,48.02,191075.8875257844,48.07,48.08,47.9,48.02,191075.8875
2007-06-01 12:30:00,48.02,48.16,47.9,48.1,325371.838019759,48.02,48.16,47.9,48.1,325371.838
2007-06-01 13:00:00,48.11,48.18,48.04,48.16,112474.21561176854,48.11,48.18,48.04,48.16,112474.2156
2007-06-01 13:30:00,48.16,48.18,48.01,48.11,175876.66919986974,48.16,48.18,48.01,48.11,175876.6692
2007-06-01 14:00:00,48.09,48.14,48.01,48.05,222885.68016502008,48.09,48.14,48.01,48.05,222885.6802
2007-06-01 14:30:00,48.06,48.08,47.97,48.07,267289.110845728,48.06,48.08,47.97,48.07,267289.1108
2007-06-01 15:00:00,48.07,48.14,47.98,48.08,247312.99533166867,48.07,48.14,47.98,48.08,247312.9953
2007-06-01 15:30:00,48.09,48.17,48.02,48.13,635653.0235587885,48.09,48.17,48.02,48.13,635653.0236
2007-06-04 09:30:00,47.67,48.03,47.62,47.8,480729.5624796439,47.67,48.03,47.62,47.8,480729.5625
2007-06-04 10:00:00,47.81,48.06,47.77,47.99,340245.35881011834,47.81,48.06,47.77,47.99,340245.3588
2007-06-04 10:30:00,47.98,48.03,47.81,47.87,297253.2841168169,47.98,48.03,47.81,47.87,297253.2841
2007-06-04 11:00:00,47.88,47.94,47.86,47.91,199869.72098577788,47.88,47.94,47.86,47.91,199869.721
2007-06-04 11:30:00,47.91,48.0,47.9,47.91,303550.1031375529,47.91,48.0,47.9,47.91,303550.1031
2007-06-04 12:00:00,47.91,48.01,47.9,47.98,140375.63782434046,47.91,48.01,47.9,47.98,140375.6378
2007-06-04 12:30:00,47.99,47.99,47.88,47.9,453805.2328737379,47.99,47.99,47.88,47.9,453805.2329
2007-06-04 13:00:00,47.91,47.94,47.88,47.92,144392.57409618935,47.91,47.94,47.88,47.92,144392.5741
2007-06-04 13:30:00,47.91,47.95,47.89,47.92,169362.71848876344,47.91,47.95,47.89,47.92,169362.7185
2007-06-04 14:00:00,47.91,47.94,47.86,47.9,349147.7581152969,47.91,47.94,47.86,47.9,349147.7581
2007-06-04 14:30:00,47.9,47.93,47.87,47.9,228965.367495386,47.9,47.93,47.87,47.9,228965.3675
2007-06-04 15:00:00,47.9,47.94,47.87,47.92,566388.0143306915,47.9,47.94,47.87,47.92,566388.0143
2007-06-04 15:30:00,47.92,48.15,47.91,48.1,650309.4126587776,47.92,48.15,47.91,48.1,650309.4127
2007-06-05 09:30:00,47.89,48.08,47.89,47.99,303007.2739116274,47.89,48.08,47.89,47.99,303007.2739
2007-06-05 10:00:00,47.99,48.06,47.69,47.69,554011.5079795896,47.99,48.06,47.69,47.69,554011.508
2007-06-05 10:30:00,47.69,47.99,47.62,47.99,418412.76734339376,47.69,47.99,47.62,47.99,418412.7673
2007-06-05 11:00:00,47.98,47.99,47.78,47.83,224948.43122353707,47.98,47.99,47.78,47.83,224948.4312
2007-06-05 11:30:00,47.82,47.84,47.78,47.79,201389.6428183693,47.82,47.84,47.78,47.79,201389.6428
2007-06-05 12:00:00,47.78,48.05,47.78,47.8,319726.4140701335,47.78,48.05,47.78,47.8,319726.4141
2007-06-05 12:30:00,47.81,47.89,47.76,47.85,199109.7600694821,47.81,47.89,47.76,47.85,199109.7601
2007-06-05 13:00:00,47.84,47.95,47.81,47.88,188470.30724134188,47.84,47.95,47.81,47.88,188470.3072
2007-06-05 13:30:00,47.87,47.92,47.81,47.89,196721.31147540984,47.87,47.92,47.81,47.89,196721.3115
2007-06-05 14:00:00,47.89,47.9,47.84,47.85,299424.601020519,47.89,47.9,47.84,47.85,299424.601
2007-06-05 14:30:00,47.85,47.94,47.84,47.91,377049.1803278689,47.85,47.94,47.84,47.91,377049.1803
2007-06-05 15:00:00,47.9,47.93,47.81,47.92,884811.6382586039,47.9,47.93,47.81,47.92,884811.6383
2007-06-05 15:30:00,47.92,47.93,47.81,47.92,655954.836608403,47.92,47.93,47.81,47.92,655954.8366
2007-06-06 09:30:00,47.82,47.9,47.71,47.81,398436.6518293345,47.82,47.9,47.71,47.81,398436.6518
2007-06-06 10:00:00,47.81,47.9,47.71,47.84,502659.8632070351,47.81,47.9,47.71,47.84,502659.8632
2007-06-06 10:30:00,47.85,47.9,47.78,47.79,336228.4225382695,47.85,47.9,47.78,47.79,336228.4225
2007-06-06 11:00:00,47.79,47.85,47.73,47.76,174139.61567690806,47.79,47.85,47.73,47.76,174139.6157
2007-06-06 11:30:00,47.77,47.87,47.73,47.81,172945.3913798719,47.77,47.87,47.73,47.81,172945.3914
2007-06-06 12:00:00,47.81,47.92,47.8,47.81,222451.4167842797,47.81,47.92,47.8,47.81,222451.4168
2007-06-06 12:30:00,47.81,47.84,47.79,47.82,86744.11030289871,47.81,47.84,47.79,47.82,86744.1103
2007-06-06 13:00:00,47.81,47.85,47.72,47.81,275214.4175442406,47.81,47.85,47.72,47.81,275214.4175
2007-06-06 13:30:00,47.81,47.85,47.76,47.85,217457.3879057649,47.81,47.85,47.76,47.85,217457.3879
2007-06-06 14:00:00,47.85,47.87,47.8,47.81,472152.86071002064,47.85,47.87,47.8,47.81,472152.8607
2007-06-06 14:30:00,47.82,47.89,47.81,47.88,204212.35479318208,47.82,47.89,47.81,47.88,204212.3548
2007-06-06 15:00:00,47.87,47.9,47.81,47.84,359244.3817175117,47.87,47.9,47.81,47.84,359244.3817
2007-06-06 15:30:00,47.84,47.99,47.81,47.82,980783.8454022364,47.84,47.99,47.81,47.82,980783.8454
2007-06-07 09:30:00,47.6,47.99,47.6,47.74,458473.5642166975,47.6,47.99,47.6,47.74,458473.5642
2007-06-07 10:00:00,47.75,47.81,47.66,47.69,612854.1960699165,47.75,47.81,47.66,47.69,612854.1961
2007-06-07 10:30:00,47.69,47.77,47.64,47.68,292910.6503094127,47.69,47.77,47.64,47.68,292910.6503
2007-06-07 11:00:00,47.68,47.74,47.49,47.65,448594.0723048529,47.68,47.74,47.49,47.65,448594.0723
2007-06-07 11:30:00,47.65,47.71,47.48,47.49,236999.2400390837,47.65,47.71,47.48,47.49,236999.24
2007-06-07 12:00:00,47.48,47.57,47.41,47.53,302247.31299533165,47.48,47.57,47.41,47.53,302247.313
2007-06-07 12:30:00,47.53,47.53,47.34,47.4,211160.5688850288,47.53,47.53,47.34,47.4,211160.5689
2007-06-07 13:00:00,47.41,47.46,47.35,47.38,228422.53826946043,47.41,47.46,47.35,47.38,228422.5383
2007-06-07 13:30:00,47.39,47.57,47.15,47.19,376614.9169471284,47.39,47.57,47.15,47.19,376614.9169
2007-06-07 14:00:00,47.19,47.2,46.92,47.16,377049.1803278689,47.19,47.2,46.92,47.16,377049.1803
2007-06-07 14:30:00,47.17,47.31,47.15,47.2,410596.0264900663,47.17,47.31,47.15,47.2,410596.0265
2007-06-07 15:00:00,47.21,47.26,47.11,47.12,756703.9409401802,47.21,47.26,47.11,47.12,756703.9409
2007-06-07 15:30:00,47.13,47.17,46.77,46.87,896971.0129193356,47.13,47.17,46.77,46.87,896971.0129
2007-06-08 09:30:00,46.69,47.18,46.64,47.04,399305.17859081534,46.69,47.18,46.64,47.04,399305.1786
2007-06-08 10:00:00,47.04,47.25,47.02,47.11,271414.61296276195,47.04,47.25,47.02,47.11,271414.613
2007-06-08 10:30:00,47.12,47.33,47.06,47.22,178807.94701986757,47.12,47.33,47.06,47.22,178807.947
2007-06-08 11:00:00,47.21,47.32,47.13,47.28,203235.26218651613,47.21,47.32,47.13,47.28,203235.2622
2007-06-08 11:30:00,47.27,47.33,47.2,47.32,336336.98838345456,47.27,47.33,47.2,47.32,336336.9884
2007-06-08 12:00:00,47.32,47.39,47.29,47.35,137227.22831397242,47.32,47.39,47.29,47.35,137227.2283
2007-06-08 12:30:00,47.35,47.46,47.3,47.46,277168.6027575725,47.35,47.46,47.3,47.46,277168.6028
2007-06-08 13:00:00,47.46,47.57,47.39,47.45,398545.2176745196,47.46,47.57,47.39,47.45,398545.2177
2007-06-08 13:30:00,47.46,47.54,47.35,47.42,265660.62316795136,47.46,47.54,47.35,47.42,265660.6232
2007-06-08 14:00:00,47.42,47.46,47.34,47.35,305504.2883508848,47.42,47.46,47.34,47.35,305504.2884
2007-06-08 14:30:00,47.35,47.44,47.32,47.36,302030.18130496144,47.35,47.44,47.32,47.36,302030.1813
2007-06-08 15:00:00,47.35,47.48,47.32,47.44,430463.5761589404,47.35,47.48,47.32,47.44,430463.5762
2007-06-08 15:30:00,47.43,47.55,46.85,47.42,659971.7728802519,47.43,47.55,46.85,47.42,659971.7729
2007-06-11 09:30:00,47.44,47.46,47.35,47.43,369341.0053197264,47.44,47.46,47.35,47.43,369341.0053
2007-06-11 10:00:00,47.43,47.49,47.32,47.37,327868.85245901643,47.43,47.49,47.32,47.37,327868.8525
2007-06-11 10:30:00,47.37,47.42,47.16,47.21,286179.5679079362,47.37,47.42,47.16,47.21,286179.5679
2007-06-11 11:00:00,47.21,47.32,47.04,47.22,243078.9273694496,47.21,47.32,47.04,47.22,243078.9274
2007-06-11 11:30:00,47.22,47.45,47.17,47.45,167842.79665617197,47.22,47.45,47.17,47.45,167842.7967
2007-06-11 12:00:00,47.45,47.45,47.26,47.32,153294.97340136793,47.45,47.45,47.26,47.32,153294.9734
2007-06-11 12:30:00,47.31,47.42,47.29,47.38,189338.83400282272,47.31,47.42,47.29,47.38,189338.834
2007-06-11 13:00:00,47.38,47.5,47.33,47.46,149169.47128433397,47.38,47.5,47.33,47.46,149169.4713
2007-06-11 13:30:00,47.46,47.46,47.13,47.44,167842.79665617197,47.46,47.46,47.13,47.44,167842.7967
2007-06-11 14:00:00,47.44,47.46,47.37,47.44,180327.868852459,47.44,47.46,47.37,47.44,180327.8689
2007-06-11 14:30:00,47.44,47.44,47.36,47.37,251547.0632938877,47.44,47.44,47.36,47.37,251547.0633
2007-06-11 15:00:00,47.38,47.44,47.31,47.34,311366.8439908805,47.38,47.44,47.31,47.34,311366.844
2007-06-11 15:30:00,47.34,47.35,47.17,47.17,438931.7120833786,47.34,47.35,47.17,47.17,438931.7121
2007-06-12 09:30:00,47.07,47.23,46.82,46.85,282596.89501682774,47.07,47.23,46.82,46.85,282596.895
2007-06-12 10:00:00,46.85,47.11,46.76,46.81,304418.6298990337,46.85,47.11,46.76,46.81,304418.6299
2007-06-12 10:30:00,46.81,46.89,46.66,46.67,220714.363261318,46.81,46.89,46.66,46.67,220714.3633
2007-06-12 11:00:00,46.68,46.96,46.66,46.81,199001.19422429704,46.68,46.96,46.66,46.81,199001.1942
2007-06-12 11:30:00,46.8,47.1,46.75,47.07,170882.6403213549,46.8,47.1,46.75,47.07,170882.6403
2007-06-12 12:00:00,47.07,47.11,47.01,47.05,201715.34035392464,47.07,47.11,47.01,47.05,201715.3404
2007-06-12 12:30:00,47.05,47.11,47.02,47.03,141678.42796656172,47.05,47.11,47.02,47.03,141678.428
2007-06-12 13:00:00,47.03,47.14,46.99,47.1,196395.6139398545,47.03,47.14,46.99,47.1,196395.6139
2007-06-12 13:30:00,47.1,47.22,46.99,47.12,224622.73368798176,47.1,47.22,46.99,47.12,224622.7337
2007-06-12 14:00:00,47.11,47.22,47.1,47.15,236456.4108131582,47.11,47.22,47.1,47.15,236456.4108
2007-06-12 14:30:00,47.14,47.23,47.06,47.2,434263.3807404191,47.14,47.23,47.06,47.2,434263.3807
2007-06-12 15:00:00,47.2,47.27,46.91,47.02,538052.3287373793,47.2,47.27,46.91,47.02,538052.3287
2007-06-12 15:30:00,47.02,47.07,46.88,47.07,475844.0994463142,47.02,47.07,46.88,47.07,475844.0994
2007-06-13 09:30:00,47.08,47.2,46.85,46.99,180219.3030072739,47.08,47.2,46.85,46.99,180219.303
2007-06-13 10:00:00,46.99,47.33,46.94,47.22,324069.0478775377,46.99,47.33,46.94,47.22,324069.0479
2007-06-13 10:30:00,47.22,47.27,47.18,47.19,263489.30626424926,47.22,47.27,47.18,47.19,263489.3063
2007-06-13 11:00:00,47.19,47.23,46.99,47.12,242644.6639887092,47.19,47.23,46.99,47.12,242644.664
2007-06-13 11:30:00,47.12,47.22,47.11,47.16,164151.55791987845,47.12,47.22,47.11,47.16,164151.5579
2007-06-13 12:00:00,47.16,47.26,47.11,47.14,315818.04364346975,47.16,47.26,47.11,47.14,315818.0436
2007-06-13 12:30:00,47.14,47.34,47.13,47.32,235153.6206709369,47.14,47.34,47.13,47.32,235153.6207
2007-06-13 13:00:00,47.31,47.32,47.21,47.3,158180.43643469765,47.31,47.32,47.21,47.3,158180.4364
2007-06-13 13:30:00,47.3,47.38,47.26,47.34,170882.6403213549,47.3,47.38,47.26,47.34,170882.6403
2007-06-13 14:00:00,47.34,47.46,47.33,47.4,196829.8773205949,47.34,47.46,47.33,47.4,196829.8773
2007-06-13 14:30:00,47.4,47.53,47.37,47.5,217240.25621539465,47.4,47.53,47.37,47.5,217240.2562
2007-06-13 15:00:00,47.49,47.49,47.26,47.26,253609.8143524048,47.49,47.49,47.26,47.26,253609.8144
2007-06-13 15:30:00,47.26,47.48,47.26,47.41,483769.4061448269,47.26,47.48,47.26,47.41,483769.4061
2007-06-14 09:30:00,47.29,47.66,47.29,47.59,319183.58484420803,47.29,47.66,47.29,47.59,319183.5848
2007-06-14 10:00:00,47.6,47.7,47.57,47.7,164585.82130061885,47.6,47.7,47.57,47.7,164585.8213
2007-06-14 10:30:00,47.7,47.81,47.64,47.66,317337.9654760612,47.7,47.81,47.64,47.66,317337.9655
2007-06-14 11:00:00,47.66,47.67,47.58,47.59,99772.01172511128,47.66,47.67,47.58,47.59,99772.0117
2007-06-14 11:30:00,47.59,47.62,47.4,47.41,116274.0201932472,47.59,47.62,47.4,47.41,116274.0202
2007-06-14 12:00:00,47.41,47.47,47.38,47.46,161003.14840951038,47.41,47.47,47.38,47.46,161003.1484
2007-06-14 12:30:00,47.46,47.49,47.37,47.42,124742.1561176854,47.46,47.49,47.37,47.42,124742.1561
2007-06-14 13:00:00,47.41,47.48,47.35,47.38,89783.95396808164,47.41,47.48,47.35,47.38,89783.954
2007-06-14 13:30:00,47.38,47.56,47.34,47.46,114645.53251547064,47.38,47.56,47.34,47.46,114645.5325
2007-06-14 14:00:00,47.46,47.47,47.36,47.4,172076.86461839106,47.46,47.47,47.36,47.4,172076.8646
2007-06-14 14:30:00,47.4,47.41,47.28,47.32,220280.0998805776,47.4,47.41,47.28,47.32,220280.0999
2007-06-14 15:00:00,47.32,47.34,47.24,47.25,324829.0087938335,47.32,47.34,47.24,47.25,324829.0088
2007-06-14 15:30:00,47.25,47.32,47.15,47.17,676799.4788839432,47.25,47.32,47.15,47.17,676799.4789
2007-06-15 09:30:00,47.57,47.67,47.13,47.6,3660080.338725437,47.57,47.67,47.13,47.6,3660080.3387
2007-06-15 10:00:00,47.65,47.65,47.25,47.31,441211.5948322658,47.65,47.65,47.25,47.31,441211.5948
2007-06-15 10:30:00,47.32,47.46,47.28,47.33,475952.6652914993,47.32,47.46,47.28,47.33,475952.6653
2007-06-15 11:00:00,47.33,47.36,47.31,47.34,298556.07425903814,47.33,47.36,47.31,47.34,298556.0743
2007-06-15 11:30:00,47.33,47.34,47.25,47.25,154597.7635435892,47.33,47.34,47.25,47.25,154597.7635
2007-06-15 12:00:00,47.26,47.3,47.17,47.18,155357.72445988492,47.26,47.3,47.17,47.18,155357.7245
2007-06-15 12:30:00,47.19,47.24,47.07,47.07,179567.90793616328,47.19,47.24,47.07,47.07,179567.9079
2007-06-15 13:00:00,47.07,47.22,46.91,47.02,335251.3299316035,47.07,47.22,46.91,47.02,335251.3299
2007-06-15 13:30:00,47.01,47.03,46.95,46.99,282705.4608620128,47.01,47.03,46.95,46.99,282705.4609
2007-06-15 14:00:00,47.0,47.21,46.99,47.12,316903.7020953208,47.0,47.21,46.99,47.12,316903.7021
2007-06-15 14:30:00,47.12,47.29,47.06,47.27,213440.451633916,47.12,47.29,47.06,47.27,213440.4516
2007-06-15 15:00:00,47.27,47.34,47.17,47.19,427532.2983389426,47.27,47.34,47.17,47.19,427532.2983
2007-06-15 15:30:00,47.19,47.28,47.13,47.28,337748.34437086096,47.19,47.28,47.13,47.28,337748.3444
2007-06-18 09:30:00,47.22,47.34,47.1,47.34,423949.6254478341,47.22,47.34,47.1,47.34,423949.6254
2007-06-18 10:00:00,47.34,47.4,47.25,47.35,421018.3476278363,47.34,47.4,47.25,47.35,421018.3476
2007-06-18 10:30:00,47.34,47.39,47.32,47.37,195309.95548800347,47.34,47.39,47.32,47.37,195309.9555
2007-06-18 11:00:00,47.38,47.54,47.37,47.5,406796.2219085876,47.38,47.54,47.37,47.5,406796.2219
2007-06-18 11:30:00,47.5,47.64,47.5,47.63,176419.49842579526,47.5,47.64,47.5,47.63,176419.4984
2007-06-18 12:00:00,47.62,47.62,47.54,47.54,300944.52285311045,47.62,47.62,47.54,47.54,300944.5229
2007-06-18 12:30:00,47.53,47.6,47.46,47.48,226468.3530561285,47.53,47.6,47.46,47.48,226468.3531
2007-06-18 13:00:00,47.47,47.48,47.4,47.42,179133.64455542288,47.47,47.48,47.4,47.42,179133.6446
2007-06-18 13:30:00,47.42,47.46,47.3,47.35,299967.4302464445,47.42,47.46,47.3,47.35,299967.4302
2007-06-18 14:00:00,47.35,47.48,47.33,47.47,175659.53750949953,47.35,47.48,47.33,47.47,175659.5375
2007-06-18 14:30:00,47.48,47.68,47.43,47.65,624470.7415047226,47.48,47.68,47.43,47.65,624470.7415
2007-06-18 15:00:00,47.64,47.65,47.52,47.53,260232.3309086961,47.64,47.65,47.52,47.53,260232.3309
2007-06-18 15:30:00,47.55,47.62,47.53,47.55,393442.62295081967,47.55,47.62,47.53,47.55,393442.623
2007-06-19 09:30:00,47.07,47.63,47.07,47.55,441862.9899033765,47.07,47.63,47.07,47.55,441862.9899
2007-06-19 10:00:00,47.52,47.57,47.34,47.5,420475.5184019108,47.52,47.57,47.34,47.5,420475.5184
2007-06-19 10:30:00,47.49,47.61,47.44,47.48,295407.66474867007,47.49,47.61,47.44,47.48,295407.6647
2007-06-19 11:00:00,47.49,47.59,47.48,47.55,255346.8678753664,47.49,47.59,47.48,47.55,255346.8679
2007-06-19 11:30:00,47.55,47.57,47.49,47.51,380848.9849093476,47.55,47.57,47.49,47.51,380848.9849
2007-06-19 12:00:00,47.52,47.71,47.52,47.69,345456.5193790034,47.52,47.71,47.52,47.69,345456.5194
2007-06-19 12:30:00,47.69,47.74,47.66,47.7,224948.43122353707,47.69,47.74,47.66,47.7,224948.4312
2007-06-19 13:00:00,47.7,47.82,47.63,47.76,268266.2034523939,47.7,47.82,47.63,47.76,268266.2035
2007-06-19 13:30:00,47.75,47.81,47.73,47.76,140918.467050266,47.75,47.81,47.73,47.76,140918.4671
2007-06-19 14:00:00,47.76,47.8,47.69,47.73,267506.2425360982,47.76,47.8,47.69,47.73,267506.2425
2007-06-19 14:30:00,47.74,47.79,47.71,47.76,208337.85691021604,47.74,47.79,47.71,47.76,208337.8569
2007-06-19 15:00:00,47.77,47.8,47.71,47.75,244598.84920204105,47.77,47.8,47.71,47.75,244598.8492
2007-06-19 15:30:00,47.75,47.81,47.65,47.77,451525.3501248508,47.75,47.81,47.65,47.77,451525.3501
2007-06-20 09:30:00,47.67,47.81,47.47,47.48,342525.2415590056,47.67,47.81,47.47,47.48,342525.2416
2007-06-20 10:00:00,47.48,47.61,47.44,47.54,385734.4479426773,47.48,47.61,47.44,47.54,385734.4479
2007-06-20 10:30:00,47.55,47.63,47.49,47.59,244924.5467375964,47.55,47.63,47.49,47.59,244924.5467
2007-06-20 11:00:00,47.59,47.62,47.54,47.59,205623.71078058844,47.59,47.62,47.54,47.59,205623.7108
2007-06-20 11:30:00,47.58,47.61,47.48,47.58,115296.92758658128,47.58,47.61,47.48,47.58,115296.9276
2007-06-20 12:00:00,47.57,47.59,47.52,47.55,233633.69883834547,47.57,47.59,47.52,47.55,233633.6988
2007-06-20 12:30:00,47.54,47.56,47.52,47.53,64270.98034958202,47.54,47.56,47.52,47.53,64270.9803
2007-06-20 13:00:00,47.53,47.54,47.36,47.37,250678.53653240693,47.53,47.54,47.36,47.37,250678.5365
2007-06-20 13:30:00,47.36,47.47,47.36,47.43,245358.8101183368,47.36,47.47,47.36,47.43,245358.8101
2007-06-20 14:00:00,47.43,47.45,47.36,47.37,205298.0132450332,47.43,47.45,47.36,47.37,205298.0132
2007-06-20 14:30:00,47.36,47.44,47.33,47.41,226685.48474649875,47.36,47.44,47.33,47.41,226685.4847
2007-06-20 15:00:00,47.41,47.41,47.27,47.28,360221.4743241776,47.41,47.41,47.27,47.28,360221.4743
2007-06-20 15:30:00,47.28,47.37,47.17,47.31,619802.4101617631,47.28,47.37,47.17,47.31,619802.4102
2007-06-21 09:30:00,47.32,47.6,47.28,47.55,306264.24926718057,47.32,47.6,47.28,47.55,306264.2493
2007-06-21 10:00:00,47.55,47.56,47.24,47.45,433177.722288568,47.55,47.56,47.24,47.45,433177.7223
2007-06-21 10:30:00,47.44,47.53,47.36,47.5,218977.3097383564,47.44,47.53,47.36,47.5,218977.3097
2007-06-21 11:00:00,47.5,47.57,47.34,47.42,121919.44414287266,47.5,47.57,47.34,47.42,121919.4441
2007-06-21 11:30:00,47.41,47.42,47.28,47.3,104874.6064488112,47.41,47.42,47.28,47.3,104874.6064
2007-06-21 12:00:00,47.29,47.44,47.29,47.44,127999.13147323852,47.29,47.44,47.29,47.44,127999.1315
2007-06-21 12:30:00,47.43,47.48,47.36,47.45,112582.78145695364,47.43,47.48,47.36,47.45,112582.7815
2007-06-21 13:00:00,47.45,47.7,47.44,47.69,143089.7839539681,47.45,47.7,47.44,47.69,143089.784
2007-06-21 13:30:00,47.7,47.9,47.7,47.89,484095.1036803822,47.7,47.9,47.7,47.89,484095.1037
2007-06-21 14:00:00,47.9,47.9,47.83,47.87,154923.4610791445,47.9,47.9,47.83,47.87,154923.4611
2007-06-21 14:30:00,47.87,47.9,47.81,47.89,328085.98414938664,47.87,47.9,47.81,47.89,328085.9841
2007-06-21 15:00:00,47.89,47.98,47.85,47.98,275974.3784605363,47.89,47.98,47.85,47.98,275974.3785
2007-06-21 15:30:00,47.98,48.01,47.9,47.92,439148.8437737488,47.98,48.01,47.9,47.92,439148.8438
2007-06-22 09:30:00,47.69,47.81,47.53,47.55,283248.2900879384,47.69,47.81,47.53,47.55,283248.2901
2007-06-22 10:00:00,47.55,47.64,47.46,47.53,318206.49223754206,47.55,47.64,47.46,47.53,318206.4922
2007-06-22 10:30:00,47.53,47.67,47.51,47.53,199218.32591466725,47.53,47.67,47.51,47.53,199218.3259
2007-06-22 11:00:00,47.53,47.63,47.4,47.46,210943.43719465856,47.53,47.63,47.4,47.46,210943.4372
2007-06-22 11:30:00,47.46,47.69,47.44,47.67,226142.65552057323,47.46,47.69,47.44,47.67,226142.6555
2007-06-22 12:00:00,47.66,47.67,47.44,47.44,270980.34958202153,47.66,47.67,47.44,47.44,270980.3496
2007-06-22 12:30:00,47.44,47.45,47.26,47.28,406361.95852784713,47.44,47.45,47.26,47.28,406361.9585
2007-06-22 13:00:00,47.28,47.55,47.2,47.54,305612.85419606994,47.28,47.55,47.2,47.54,305612.8542
2007-06-22 13:30:00,47.53,47.56,47.35,47.55,231245.2502442732,47.53,47.56,47.35,47.55,231245.2502
2007-06-22 14:00:00,47.56,47.59,47.47,47.59,261209.42351536208,47.56,47.59,47.47,47.59,261209.4235
2007-06-22 14:30:00,47.59,47.78,47.48,47.65,515796.3304744328,47.59,47.78,47.48,47.65,515796.3305
2007-06-22 15:00:00,47.65,47.69,47.56,47.59,247638.692867224,47.65,47.69,47.56,47.59,247638.6929
2007-06-22 15:30:00,47.59,47.61,47.44,47.51,492237.542069265,47.59,47.61,47.44,47.51,492237.5421
2007-06-25 09:30:00,47.44,47.84,47.38,47.78,496363.044186299,47.44,47.84,47.38,47.78,496363.0442
2007-06-25 10:00:00,47.78,47.9,47.66,47.86,566605.1460210618,47.78,47.9,47.66,47.86,566605.146
2007-06-25 10:30:00,47.86,47.9,47.82,47.85,458473.5642166975,47.86,47.9,47.82,47.85,458473.5642
2007-06-25 11:00:00,47.84,47.92,47.73,47.91,285636.7386820107,47.84,47.92,47.73,47.91,285636.7387
2007-06-25 11:30:00,47.91,48.06,47.9,48.01,298121.8108782977,47.91,48.06,47.9,48.01,298121.8109
2007-06-25 12:00:00,48.01,48.17,48.0,48.01,280425.57811312564,48.01,48.17,48.0,48.01,280425.5781
2007-06-25 12:30:00,48.0,48.16,48.0,48.13,249050.04885463035,48.0,48.16,48.0,48.13,249050.0489
2007-06-25 13:00:00,48.13,48.13,47.94,47.95,494951.68819889263,48.13,48.13,47.94,47.95,494951.6882
2007-06-25 13:30:00,47.95,48.0,47.87,47.92,309846.922158289,47.95,48.0,47.87,47.92,309846.9222
2007-06-25 14:00:00,47.92,48.01,47.81,47.86,633698.8383454565,47.92,48.01,47.81,47.86,633698.8383
2007-06-25 14:30:00,47.83,47.84,47.62,47.69,935077.6245793074,47.83,47.84,47.62,47.69,935077.6246
2007-06-25 15:00:00,47.69,47.74,47.56,47.64,1223537.0752361307,47.69,47.74,47.56,47.64,1223537.0752
2007-06-25 15:30:00,47.64,47.72,47.59,47.68,973075.670394094,47.64,47.72,47.59,47.68,973075.6704
2007-06-26 09:30:00,47.58,47.75,47.47,47.59,944414.2872652264,47.58,47.75,47.47,47.59,944414.2873
2007-06-26 10:00:00,47.59,47.67,47.51,47.57,867006.8396482466,47.59,47.67,47.51,47.57,867006.8396
2007-06-26 10:30:00,47.57,47.69,47.51,47.64,1056128.5419606993,47.57,47.69,47.51,47.64,1056128.542
2007-06-26 11:00:00,47.64,47.87,47.62,47.76,507762.457930735,47.64,47.87,47.62,47.76,507762.4579
2007-06-26 11:30:00,47.76,47.95,47.75,47.94,248181.5220931495,47.76,47.95,47.75,47.94,248181.5221
2007-06-26 12:00:00,47.94,48.1,47.9,48.02,299967.4302464445,47.94,48.1,47.9,48.02,299967.4302
2007-06-26 12:30:00,48.01,48.04,47.85,47.98,275974.3784605363,48.01,48.04,47.85,47.98,275974.3785
2007-06-26 13:00:00,48.0,48.11,47.95,48.08,408967.53881228965,48.0,48.11,47.95,48.08,408967.5388
2007-06-26 13:30:00,48.08,48.11,47.87,47.95,483660.8402996418,48.08,48.11,47.87,47.95,483660.8403
2007-06-26 14:00:00,47.93,48.1,47.91,48.01,351427.6408641841,47.93,48.1,47.91,48.01,351427.6409
2007-06-26 14:30:00,48.0,48.04,47.89,47.91,739550.5374009337,48.0,48.04,47.89,47.91,739550.5374
2007-06-26 15:00:00,47.91,48.04,47.85,48.04,763217.8916512865,47.91,48.04,47.85,48.04,763217.8917
2007-06-26 15:30:00,48.04,48.29,47.99,48.23,1707957.8764520683,48.04,48.29,47.99,48.23,1707957.8765
2007-06-27 09:30:00,48.68,48.72,48.35,48.36,2952231.028118554,48.68,48.72,48.35,48.36,2952231.0281
2007-06-27 10:00:00,48.35,48.58,48.29,48.58,1169254.1526435784,48.35,48.58,48.29,48.58,1169254.1526
2007-06-27 10:30:00,48.58,48.75,48.46,48.47,867766.8005645424,48.58,48.75,48.46,48.47,867766.8006
2007-06-27 11:00:00,48.47,48.79,48.42,48.74,615351.2105091738,48.47,48.79,48.42,48.74,615351.2105
2007-06-27 11:30:00,48.74,48.74,48.64,48.69,524590.1639344263,48.74,48.74,48.64,48.69,524590.1639
2007-06-27 12:00:00,48.69,48.77,48.66,48.72,393116.9254152644,48.69,48.77,48.66,48.72,393116.9254
2007-06-27 12:30:00,48.71,48.74,48.65,48.71,409618.9338834003,48.71,48.74,48.65,48.71,409618.9339
2007-06-27 13:00:00,48.71,48.81,48.68,48.79,534035.3924655303,48.71,48.81,48.68,48.79,534035.3925
2007-06-27 13:30:00,48.79,48.9,48.73,48.89,668114.2112691348,48.79,48.9,48.73,48.89,668114.2113
2007-06-27 14:00:00,48.89,49.08,48.89,49.04,806644.2297253284,48.89,49.08,48.89,49.04,806644.2297
2007-06-27 14:30:00,49.04,49.19,48.97,49.09,779719.9001194225,49.04,49.19,48.97,49.09,779719.9001
2007-06-27 15:00:00,49.1,49.52,49.1,49.42,1194658.5604168929,49.1,49.52,49.1,49.42,1194658.5604
2007-06-27 15:30:00,49.43,49.7,49.29,49.33,2867223.971338617,49.43,49.7,49.29,49.33,2867223.9713
2007-06-28 09:30:00,49.24,49.46,49.0,49.37,462273.3687981761,49.24,49.46,49.0,49.37,462273.3688
2007-06-28 10:00:00,49.37,49.54,49.32,49.48,445662.7944848551,49.37,49.54,49.32,49.48,445662.7945
2007-06-28 10:30:00,49.48,49.49,49.26,49.28,338725.4369775269,49.48,49.49,49.26,49.28,338725.437
2007-06-28 11:00:00,49.28,49.54,49.04,49.42,674411.0302898708,49.28,49.54,49.04,49.42,674411.0303
2007-06-28 11:30:00,49.4,49.42,49.2,49.31,172185.43046357617,49.4,49.42,49.2,49.31,172185.4305
2007-06-28 12:00:00,49.32,49.36,49.13,49.16,253392.68266203447,49.32,49.36,49.13,49.16,253392.6827
2007-06-28 12:30:00,49.16,49.2,49.09,49.16,184127.67343393769,49.16,49.2,49.09,49.16,184127.6734
2007-06-28 13:00:00,49.16,49.22,49.09,49.16,214851.8076213224,49.16,49.22,49.09,49.16,214851.8076
2007-06-28 13:30:00,49.17,49.23,49.13,49.17,200846.81359244385,49.17,49.23,49.13,49.17,200846.8136
2007-06-28 14:00:00,49.19,49.38,49.14,49.21,410921.7240256216,49.19,49.38,49.14,49.21,410921.724
2007-06-28 14:30:00,49.21,49.34,49.09,49.34,440560.1997611552,49.21,49.34,49.09,49.34,440560.1998
2007-06-28 15:00:00,49.33,49.35,49.17,49.35,336662.6859190099,49.33,49.35,49.17,49.35,336662.6859
2007-06-28 15:30:00,49.34,49.49,49.29,49.37,505156.8776462925,49.34,49.49,49.29,49.37,505156.8776
2007-06-29 09:30:00,49.31,49.51,49.19,49.21,248724.35131907504,49.31,49.51,49.19,49.21,248724.3513
2007-06-29 10:00:00,49.22,49.37,49.22,49.25,300184.5619368147,49.22,49.37,49.22,49.25,300184.5619
2007-06-29 10:30:00,49.25,49.48,49.25,49.43,120508.08815546628,49.25,49.48,49.25,49.43,120508.0882
2007-06-29 11:00:00,49.42,49.6,49.41,49.59,212789.0565628053,49.42,49.6,49.41,49.59,212789.0566
2007-06-29 11:30:00,49.56,49.59,49.3,49.33,219411.57311909675,49.56,49.59,49.3,49.33,219411.5731
2007-06-29 12:00:00,49.33,49.48,49.21,49.28,322114.86266420584,49.33,49.48,49.21,49.28,322114.8627
2007-06-29 12:30:00,49.28,49.38,49.2,49.33,182824.88329171645,49.28,49.38,49.2,49.33,182824.8833
2007-06-29 13:00:00,49.33,49.34,49.23,49.32,107045.9233525133,49.33,49.34,49.23,49.32,107045.9234
2007-06-29 13:30:00,49.33,49.36,49.2,49.29,167842.79665617197,49.33,49.36,49.2,49.29,167842.7967
2007-06-29 14:00:00,49.29,49.35,49.2,49.32,270220.38866572577,49.29,49.35,49.2,49.32,270220.3887
2007-06-29 14:30:00,49.31,49.33,49.24,49.32,149278.03712951907,49.31,49.33,49.24,49.32,149278.0371
2007-06-29 15:00:00,49.32,49.32,49.05,49.09,487026.38150038,49.32,49.32,49.05,49.09,487026.3815
2007-06-29 15:30:00,49.09,49.32,49.02,49.28,414721.52860710025,49.09,49.32,49.02,49.28,414721.5286
2007-07-02 09:30:00,49.28,49.6,49.17,49.27,270546.0862012811,49.28,49.6,49.17,49.27,270546.0862
2007-07-02 10:00:00,49.27,49.28,49.04,49.06,575507.5453262404,49.27,49.28,49.04,49.06,575507.5453
2007-07-02 10:30:00,49.07,49.26,49.06,49.18,417978.5039626533,49.07,49.26,49.06,49.18,417978.504
2007-07-02 11:00:00,49.19,49.26,49.15,49.26,303550.1031375529,49.19,49.26,49.15,49.26,303550.1031
2007-07-02 11:30:00,49.25,49.32,49.24,49.28,192052.98013245035,49.25,49.32,49.24,49.28,192052.9801
2007-07-02 12:00:00,49.29,49.32,49.27,49.32,156551.94875692108,49.29,49.32,49.27,49.32,156551.9488
2007-07-02 12:30:00,49.32,49.39,49.28,49.32,229182.49918575617,49.32,49.39,49.28,49.32,229182.4992
2007-07-02 13:00:00,49.32,49.33,49.28,49.32,122028.00998805776,49.32,49.33,49.28,49.32,122028.01
2007-07-02 13:30:00,49.32,49.39,49.32,49.39,179025.07871023778,49.32,49.39,49.32,49.39,179025.0787
2007-07-02 14:00:00,49.39,49.42,49.32,49.35,195635.6530235588,49.39,49.42,49.32,49.35,195635.653
2007-07-02 14:30:00,49.34,49.38,49.32,49.32,315600.91195309954,49.34,49.38,49.32,49.32,315600.912
2007-07-02 15:00:00,49.32,49.33,49.27,49.32,446965.58462707634,49.32,49.33,49.27,49.32,446965.5846
2007-07-02 15:30:00,49.32,49.57,49.32,49.56,574747.5844099446,49.32,49.57,49.32,49.56,574747.5844
2007-07-03 09:30:00,49.48,49.98,49.27,49.51,209423.5153620671,49.48,49.98,49.27,49.51,209423.5154
2007-07-03 10:00:00,49.49,49.7,49.32,49.7,272825.9689501683,49.49,49.7,49.32,49.7,272825.969
2007-07-03 10:30:00,49.69,49.93,49.67,49.81,327868.85245901643,49.69,49.93,49.67,49.81,327868.8525
2007-07-03 11:00:00,49.81,50.1,49.77,49.89,223754.2069265009,49.81,50.1,49.77,49.89,223754.2069
2007-07-03 11:30:00,49.88,50.25,49.88,50.21,306372.81511236564,49.88,50.25,49.88,50.21,306372.8151
2007-07-03 12:00:00,50.21,50.29,50.04,50.24,332971.44718271634,50.21,50.29,50.04,50.24,332971.4472
2007-07-03 12:30:00,50.24,50.3,49.81,50.22,362935.62045380526,50.24,50.3,49.81,50.22,362935.6205
2007-07-05 09:30:00,50.03,50.37,49.28,50.02,476929.75789816526,50.03,50.37,49.28,50.02,476929.7579
2007-07-05 10:00:00,50.02,50.15,49.95,50.01,347410.70459233527,50.02,50.15,49.95,50.01,347410.7046
2007-07-05 10:30:00,50.02,50.07,49.77,49.85,258929.54076647488,50.02,50.07,49.77,49.85,258929.5408
2007-07-05 11:00:00,49.88,49.88,49.68,49.75,382477.4725871241,49.88,49.88,49.68,49.75,382477.4726
2007-07-05 11:30:00,49.75,49.79,49.72,49.79,120942.35153620673,49.75,49.79,49.72,49.79,120942.3515
2007-07-05 12:00:00,49.79,49.84,49.72,49.73,171751.16708283575,49.79,49.84,49.72,49.73,171751.1671
2007-07-05 12:30:00,49.74,49.79,49.6,49.7,172619.6938443166,49.74,49.79,49.6,49.7,172619.6938
2007-07-05 13:00:00,49.71,49.89,49.71,49.87,52654.43491477581,49.71,49.89,49.71,49.87,52654.4349
2007-07-05 13:30:00,49.85,49.97,49.85,49.88,64705.24373032244,49.85,49.97,49.85,49.88,64705.2437
2007-07-05 14:00:00,49.88,49.97,49.88,49.91,138312.88676582347,49.88,49.97,49.88,49.91,138312.8868
2007-07-05 14:30:00,49.92,50.03,49.91,50.02,107480.18673325372,49.92,50.03,49.91,50.02,107480.1867
2007-07-05 15:00:00,49.98,50.08,49.92,49.99,261100.85767017692,49.98,50.08,49.92,49.99,261100.8577
2007-07-05 15:30:00,49.97,50.24,49.95,50.15,341439.5831071545,49.97,50.24,49.95,50.15,341439.5831
2007-07-06 09:30:00,50.15,50.21,49.84,49.89,230376.72348279232,50.15,50.21,49.84,49.89,230376.7235
2007-07-06 10:00:00,49.91,50.07,49.85,49.96,287808.0555857127,49.91,50.07,49.85,49.96,287808.0556
2007-07-06 10:30:00,49.96,50.08,49.94,50.02,316686.5704049506,49.96,50.08,49.94,50.02,316686.5704
2007-07-06 11:00:00,50.02,50.13,50.01,50.09,181956.3565302356,50.02,50.13,50.01,50.09,181956.3565
2007-07-06 11:30:00,50.1,50.12,49.95,50.05,156226.25122136576,50.1,50.12,49.95,50.05,156226.2512
2007-07-06 12:00:00,50.03,50.1,50.01,50.01,167517.09912061665,50.03,50.1,50.01,50.01,167517.0991
2007-07-06 12:30:00,50.01,50.04,49.92,49.98,100314.8409510368,50.01,50.04,49.92,49.98,100314.841
2007-07-06 13:00:00,49.98,50.1,49.92,50.05,172728.2596895017,49.98,50.1,49.92,50.05,172728.2597
2007-07-06 13:30:00,50.05,50.09,49.98,50.06,150906.52480729562,50.05,50.09,49.98,50.06,150906.5248
2007-07-06 14:00:00,50.05,50.07,49.93,50.02,158614.69981543807,50.05,50.07,49.93,50.02,158614.6998
2007-07-06 14:30:00,49.99,50.12,49.99,50.03,123547.93182064925,49.99,50.12,49.99,50.03,123547.9318
2007-07-06 15:00:00,50.03,50.17,50.02,50.15,145695.3642384106,50.03,50.17,50.02,50.15,145695.3642
2007-07-06 15:30:00,50.15,50.26,50.11,50.15,248507.21962870483,50.15,50.26,50.11,50.15,248507.2196
2007-07-09 09:30:00,49.84,50.19,49.66,50.02,313646.7267397677,49.84,50.19,49.66,50.02,313646.7267
2007-07-09 10:00:00,50.04,50.14,49.91,50.09,481706.6550863099,50.04,50.14,49.91,50.09,481706.6551
2007-07-09 10:30:00,50.1,50.1,49.98,49.98,404082.07577896,50.1,50.1,49.98,49.98,404082.0758
2007-07-09 11:00:00,50.02,50.17,49.97,50.16,251329.9316035176,50.02,50.17,49.97,50.16,251329.9316
2007-07-09 11:30:00,50.09,50.43,50.09,50.42,170231.24525024428,50.09,50.43,50.09,50.42,170231.2453
2007-07-09 12:00:00,50.42,50.45,50.36,50.37,163717.294539138,50.42,50.45,50.36,50.37,163717.2945
2007-07-09 12:30:00,50.37,50.44,50.33,50.43,154814.8952339594,50.37,50.44,50.33,50.43,154814.8952
2007-07-09 13:00:00,50.42,50.44,50.33,50.4,152969.2758658126,50.42,50.44,50.33,50.4,152969.2759
2007-07-09 13:30:00,50.38,50.44,50.37,50.43,127890.56562805342,50.38,50.44,50.37,50.43,127890.5656
2007-07-09 14:00:00,50.42,50.57,50.42,50.54,190424.49245467372,50.42,50.57,50.42,50.54,190424.4925
2007-07-09 14:30:00,50.55,50.57,50.4,50.57,123439.36597546413,50.55,50.57,50.4,50.57,123439.366
2007-07-09 15:00:00,50.57,50.57,50.49,50.54,156226.25122136576,50.57,50.57,50.49,50.54,156226.2512
2007-07-09 15:30:00,50.54,50.55,50.4,50.4,285853.8703723809,50.54,50.55,50.4,50.4,285853.8704
2007-07-10 09:30:00,50.0,50.34,49.97,50.22,251329.9316035176,50.0,50.34,49.97,50.22,251329.9316
2007-07-10 10:00:00,50.24,50.29,50.16,50.25,312995.3316686571,50.24,50.29,50.16,50.25,312995.3317
2007-07-10 10:30:00,50.26,50.37,50.25,50.32,172511.12799913148,50.26,50.37,50.25,50.32,172511.128
2007-07-10 11:00:00,50.32,50.37,50.24,50.34,219411.57311909675,50.32,50.37,50.24,50.34,219411.5731
2007-07-10 11:30:00,50.31,50.39,50.24,50.39,777982.8465964608,50.31,50.39,50.24,50.39,777982.8466
2007-07-10 12:00:00,50.4,50.49,50.35,50.4,293887.7429160786,50.4,50.49,50.35,50.4,293887.7429
2007-07-10 12:30:00,50.37,50.56,50.19,50.42,635001.6284876778,50.37,50.56,50.19,50.42,635001.6285
2007-07-10 13:00:00,50.42,50.43,50.29,50.34,339376.8320486375,50.42,50.43,50.29,50.34,339376.832
2007-07-10 13:30:00,50.37,50.37,50.16,50.22,736944.9571164912,50.37,50.37,50.16,50.22,736944.9571
2007-07-10 14:00:00,50.22,50.43,50.22,50.37,362609.9229182499,50.22,50.43,50.22,50.37,362609.9229
2007-07-10 14:30:00,50.37,50.42,50.31,50.36,566388.0143306915,50.37,50.42,50.31,50.36,566388.0143
2007-07-10 15:00:00,50.35,50.38,50.29,50.3,546086.201281077,50.35,50.38,50.29,50.3,546086.2013
2007-07-10 15:30:00,50.3,50.34,50.14,50.22,1200412.5502117034,50.3,50.34,50.14,50.22,1200412.5502
2007-07-11 09:30:00,50.25,50.4,50.11,50.22,408967.53881228965,50.25,50.4,50.11,50.22,408967.5388
2007-07-11 10:00:00,50.23,50.39,50.11,50.23,271088.9154272066,50.23,50.39,50.11,50.23,271088.9154
2007-07-11 10:30:00,50.24,50.31,50.2,50.22,183910.54174356748,50.24,50.31,50.2,50.22,183910.5417
2007-07-11 11:00:00,50.23,50.27,50.2,50.2,168928.45510802302,50.23,50.27,50.2,50.2,168928.4551
2007-07-11 11:30:00,50.2,50.36,50.2,50.27,165888.61144284008,50.2,50.36,50.2,50.27,165888.6114
2007-07-11 12:00:00,50.27,50.32,50.21,50.24,159917.48995765933,50.27,50.32,50.21,50.24,159917.49
2007-07-11 12:30:00,50.24,50.27,50.23,50.26,135164.47725545545,50.24,50.27,50.23,50.26,135164.4773
2007-07-11 13:00:00,50.27,50.32,50.2,50.26,130061.88253175552,50.27,50.32,50.2,50.26,130061.8825
2007-07-11 13:30:00,50.22,50.41,50.22,50.34,153294.97340136793,50.22,50.41,50.22,50.34,153294.9734
2007-07-11 14:00:00,50.38,50.49,50.27,50.45,92715.23178807949,50.38,50.49,50.27,50.45,92715.2318
2007-07-11 14:30:00,50.46,50.46,50.22,50.26,173813.91814135274,50.46,50.46,50.22,50.26,173813.9181
2007-07-11 15:00:00,50.26,50.37,50.25,50.37,156551.94875692108,50.26,50.37,50.25,50.37,156551.9488
2007-07-11 15:30:00,50.37,50.53,50.37,50.48,413635.8701552492,50.37,50.53,50.37,50.48,413635.8702
2007-07-12 09:30:00,50.53,50.61,50.34,50.6,665725.7626750624,50.53,50.61,50.34,50.6,665725.7627
2007-07-12 10:00:00,50.61,50.61,50.52,50.54,192921.5068939312,50.61,50.61,50.52,50.54,192921.5069
2007-07-12 10:30:00,50.53,50.57,50.32,50.33,679405.0591683857,50.53,50.57,50.32,50.33,679405.0592
2007-07-12 11:00:00,50.34,50.48,50.23,50.43,671262.6207795028,50.34,50.48,50.23,50.43,671262.6208
2007-07-12 11:30:00,50.45,50.58,50.42,50.46,212571.9248724352,50.45,50.58,50.42,50.46,212571.9249
2007-07-12 12:00:00,50.45,50.61,50.45,50.59,116274.0201932472,50.45,50.61,50.45,50.59,116274.0202
2007-07-12 12:30:00,50.59,50.61,50.52,50.61,155032.0269243296,50.59,50.61,50.52,50.61,155032.0269
2007-07-12 13:00:00,50.61,50.62,50.57,50.61,131581.804364347,50.61,50.62,50.57,50.61,131581.8044
2007-07-12 13:30:00,50.61,50.66,50.61,50.65,501899.90229073935,50.61,50.66,50.61,50.65,501899.9023
2007-07-12 14:00:00,50.65,50.66,50.53,50.61,142546.95472804256,50.65,50.66,50.53,50.61,142546.9547
2007-07-12 14:30:00,50.62,50.7,50.61,50.68,282379.7633264575,50.62,50.7,50.61,50.68,282379.7633
2007-07-12 15:00:00,50.67,50.87,50.67,50.86,212463.35902725003,50.67,50.87,50.67,50.86,212463.359
2007-07-12 15:30:00,50.86,51.12,50.74,51.12,492563.2396048203,50.86,51.12,50.74,51.12,492563.2396
2007-07-13 09:30:00,50.83,51.11,50.83,50.94,203778.0914124417,50.83,51.11,50.83,50.94,203778.0914
2007-07-13 10:00:00,50.95,51.0,50.84,50.91,194549.9945717077,50.95,51.0,50.84,50.91,194549.9946
2007-07-13 10:30:00,50.89,51.12,50.89,51.1,245250.24427315168,50.89,51.12,50.89,51.1,245250.2443
2007-07-13 11:00:00,51.09,51.38,51.08,51.19,273694.4957116491,51.09,51.38,51.08,51.19,273694.4957
2007-07-13 11:30:00,51.19,51.24,51.07,51.14,135490.17479101077,51.19,51.24,51.07,51.14,135490.1748
2007-07-13 12:00:00,51.17,51.21,51.13,51.19,99772.01172511128,51.17,51.21,51.13,51.19,99772.0117
2007-07-13 12:30:00,51.19,51.19,51.11,51.19,60362.60992291825,51.19,51.19,51.11,51.19,60362.6099
2007-07-13 13:00:00,51.18,51.19,51.14,51.18,84681.35924438172,51.18,51.19,51.14,51.18,84681.3592
2007-07-13 13:30:00,51.17,51.21,51.16,51.17,106285.96243621755,51.17,51.21,51.16,51.17,106285.9624
2007-07-13 14:00:00,51.17,51.2,51.15,51.19,178265.11779394204,51.17,51.2,51.15,51.19,178265.1178
2007-07-13 14:30:00,51.19,51.37,51.19,51.34,113451.30821843448,51.19,51.37,51.19,51.34,113451.3082
2007-07-13 15:00:00,51.34,51.42,51.32,51.41,137227.22831397242,51.34,51.42,51.32,51.41,137227.2283
2007-07-13 15:30:00,51.42,51.51,51.39,51.51,244164.58582130063,51.42,51.51,51.39,51.51,244164.5858
2007-07-16 09:30:00,51.37,51.37,51.07,51.1,364129.8447508414,51.37,51.37,51.07,51.1,364129.8448
2007-07-16 10:00:00,51.1,51.32,50.88,51.26,345565.08522418846,51.1,51.32,50.88,51.26,345565.0852
2007-07-16 10:30:00,51.27,51.34,51.19,51.19,150255.12973618502,51.27,51.34,51.19,51.19,150255.1297
2007-07-16 11:00:00,51.19,51.21,51.08,51.09,163174.46531321248,51.19,51.21,51.08,51.09,163174.4653
2007-07-16 11:30:00,51.09,51.17,51.01,51.11,468353.056128542,51.09,51.17,51.01,51.11,468353.0561
2007-07-16 12:00:00,51.11,51.13,51.06,51.1,137770.05753989794,51.11,51.13,51.06,51.1,137770.0575
2007-07-16 12:30:00,51.12,51.16,51.07,51.12,499620.0195418522,51.12,51.16,51.07,51.12,499620.0195
2007-07-16 13:00:00,51.13,51.16,50.98,50.98,135164.47725545545,51.13,51.16,50.98,50.98,135164.4773
2007-07-16 13:30:00,51.04,51.07,50.9,50.93,156986.2121376615,51.04,51.07,50.9,50.93,156986.2121
2007-07-16 14:00:00,50.93,50.94,50.75,50.83,247421.56117685372,50.93,50.94,50.75,50.83,247421.5612
2007-07-16 14:30:00,50.83,50.94,50.75,50.94,209749.2128976224,50.83,50.94,50.75,50.94,209749.2129
2007-07-16 15:00:00,50.93,51.03,50.85,51.01,234936.4889805668,50.93,51.03,50.85,51.01,234936.489
2007-07-16 15:30:00,51.01,51.04,50.9,50.98,370426.6637715775,51.01,51.04,50.9,50.98,370426.6638
2007-07-17 09:30:00,50.98,51.03,50.78,50.94,402779.2856367387,50.98,51.03,50.78,50.94,402779.2856
2007-07-17 10:00:00,50.93,51.03,50.89,50.98,182064.9223754207,50.93,51.03,50.89,50.98,182064.9224
2007-07-17 10:30:00,50.98,50.98,50.89,50.91,194007.1653457822,50.98,50.98,50.89,50.91,194007.1653
2007-07-17 11:00:00,50.91,50.98,50.84,50.94,254804.0386494409,50.91,50.98,50.84,50.94,254804.0386
2007-07-17 11:30:00,50.94,50.95,50.79,50.84,2845076.538920856,50.94,50.95,50.79,50.84,2845076.5389
2007-07-17 12:00:00,50.84,50.84,50.73,50.76,159483.2265769189,50.84,50.84,50.73,50.76,159483.2266
2007-07-17 12:30:00,50.76,50.84,50.73,50.82,132124.6335902725,50.76,50.84,50.73,50.82,132124.6336
2007-07-17 13:00:00,50.81,50.82,50.77,50.77,74693.30148735209,50.81,50.82,50.77,50.77,74693.3015
2007-07-17 13:30:00,50.76,50.81,50.74,50.8,104983.17229399632,50.76,50.81,50.74,50.8,104983.1723
2007-07-17 14:00:00,50.8,50.81,50.76,50.8,146129.62761915103,50.8,50.81,50.76,50.8,146129.6276
2007-07-17 14:30:00,50.8,50.85,50.79,50.83,204212.35479318208,50.8,50.85,50.79,50.83,204212.3548
2007-07-17 15:00:00,50.82,50.83,50.66,50.66,248507.21962870483,50.82,50.83,50.66,50.66,248507.2196
2007-07-17 15:30:00,50.66,50.67,50.4,50.44,822820.540657909,50.66,50.67,50.4,50.44,822820.5407
2007-07-18 09:30:00,50.57,50.57,50.07,50.12,687004.668331343,50.57,50.57,50.07,50.12,687004.6683
2007-07-18 10:00:00,50.12,50.24,49.91,50.23,880686.1361415699,50.12,50.24,49.91,50.23,880686.1361
2007-07-18 10:30:00,50.22,50.39,49.98,50.01,1014873.5207903594,50.22,50.39,49.98,50.01,1014873.5208
2007-07-18 11:00:00,50.02,50.13,49.97,50.07,273477.3640212789,50.02,50.13,49.97,50.07,273477.364
2007-07-18 11:30:00,50.07,50.17,50.04,50.13,396048.2032352622,50.07,50.17,50.04,50.13,396048.2032
2007-07-18 12:00:00,50.13,50.3,50.11,50.3,429052.2201715341,50.13,50.3,50.11,50.3,429052.2202
2007-07-18 12:30:00,50.2,50.84,50.2,50.84,256975.355553143,50.2,50.84,50.2,50.84,256975.3556
2007-07-18 13:00:00,50.84,50.84,50.65,50.71,230376.72348279232,50.84,50.84,50.65,50.71,230376.7235
2007-07-18 13:30:00,50.71,50.84,50.68,50.79,191401.5850613397,50.71,50.84,50.68,50.79,191401.5851
2007-07-18 14:00:00,50.79,50.9,50.79,50.88,159266.0948865487,50.79,50.9,50.79,50.88,159266.0949
2007-07-18 14:30:00,50.88,50.99,50.88,50.95,222668.54847464987,50.88,50.99,50.88,50.95,222668.5485
2007-07-18 15:00:00,50.96,51.0,50.71,50.71,278905.65628053417,50.96,51.0,50.71,50.71,278905.6563
2007-07-18 15:30:00,50.71,50.88,50.67,50.84,564325.2632721746,50.71,50.88,50.67,50.84,564325.2633
2007-07-19 09:30:00,50.86,50.98,50.58,50.6,320052.1116056889,50.86,50.98,50.58,50.6,320052.1116
2007-07-19 10:00:00,50.59,50.8,50.49,50.8,402127.89056562807,50.59,50.8,50.49,50.8,402127.8906
2007-07-19 10:30:00,50.81,50.94,50.62,50.91,382911.7359678645,50.81,50.94,50.62,50.91,382911.736
2007-07-19 11:00:00,50.91,51.07,50.91,50.94,268591.9009879492,50.91,51.07,50.91,50.94,268591.901
2007-07-19 11:30:00,50.95,50.98,50.81,50.83,140701.33535989578,50.95,50.98,50.81,50.83,140701.3354
2007-07-19 12:00:00,50.83,51.14,50.78,51.11,128324.82900879384,50.83,51.14,50.78,51.11,128324.829
2007-07-19 12:30:00,51.1,51.1,50.96,50.97,112691.34730213876,51.1,51.1,50.96,50.97,112691.3473
2007-07-19 13:00:00,50.97,50.99,50.82,50.89,138095.75507545326,50.97,50.99,50.82,50.89,138095.7551
2007-07-19 13:30:00,50.89,50.89,49.83,50.61,618065.3566388014,50.89,50.89,49.83,50.61,618065.3566
2007-07-19 14:00:00,50.61,50.75,50.26,50.74,1346759.3095212246,50.61,50.75,50.26,50.74,1346759.3095
2007-07-19 14:30:00,50.72,50.76,50.55,50.76,182824.88329171645,50.72,50.76,50.55,50.76,182824.8833
2007-07-19 15:00:00,50.77,50.91,50.72,50.79,278037.1295190533,50.77,50.91,50.72,50.79,278037.1295
2007-07-19 15:30:00,50.79,50.82,50.63,50.67,741179.0250787103,50.79,50.82,50.63,50.67,741179.0251
2007-07-20 09:30:00,50.87,51.0,50.33,50.57,1086309.8469221585,50.87,51.0,50.33,50.57,1086309.8469
2007-07-20 10:00:00,50.57,50.61,50.44,50.49,289653.67495385953,50.57,50.61,50.44,50.49,289653.675
2007-07-20 10:30:00,50.49,50.49,50.42,50.48,306698.512647921,50.49,50.49,50.42,50.48,306698.5126
2007-07-20 11:00:00,50.47,50.65,50.46,50.52,182607.75160134624,50.47,50.65,50.46,50.52,182607.7516
2007-07-20 11:30:00,50.52,50.53,50.41,50.43,160894.58256432528,50.52,50.53,50.41,50.43,160894.5826
2007-07-20 12:00:00,50.42,50.55,50.39,50.54,179893.6054717186,50.42,50.55,50.39,50.54,179893.6055
2007-07-20 12:30:00,50.54,50.62,50.33,50.38,175768.10335468463,50.54,50.62,50.33,50.38,175768.1034
2007-07-20 13:00:00,50.38,50.55,50.37,50.49,183367.71251764195,50.38,50.55,50.37,50.49,183367.7125
2007-07-20 13:30:00,50.49,50.67,50.43,50.56,181522.0931494952,50.49,50.67,50.43,50.56,181522.0931
2007-07-20 14:00:00,50.55,50.67,50.45,50.45,249918.5756161112,50.55,50.67,50.45,50.45,249918.5756
2007-07-20 14:30:00,50.44,50.48,50.3,50.42,457822.1691455869,50.44,50.48,50.3,50.42,457822.1691
2007-07-20 15:00:00,50.42,50.52,50.33,50.48,268266.2034523939,50.42,50.52,50.33,50.48,268266.2035
2007-07-20 15:30:00,50.48,50.61,50.42,50.6,941700.1411355988,50.48,50.61,50.42,50.6,941700.1411
2007-07-23 09:30:00,50.3,51.02,50.04,50.08,510476.6040603626,50.3,51.02,50.04,50.08,510476.6041
2007-07-23 10:00:00,50.09,50.5,49.91,50.26,586581.2615351211,50.09,50.5,49.91,50.26,586581.2615
2007-07-23 10:30:00,50.26,50.52,50.11,50.45,551188.796004777,50.26,50.52,50.11,50.45,551188.796
2007-07-23 11:00:00,50.46,50.49,50.3,50.44,332211.4862664206,50.46,50.49,50.3,50.44,332211.4863
2007-07-23 11:30:00,50.44,50.51,50.34,50.45,213874.7150146564,50.44,50.51,50.34,50.45,213874.715
2007-07-23 12:00:00,50.45,50.54,50.29,50.29,176528.06427098037,50.45,50.54,50.29,50.29,176528.0643
2007-07-23 12:30:00,50.29,50.5,50.29,50.39,178482.24948431223,50.29,50.5,50.29,50.39,178482.2495
2007-07-23 13:00:00,50.39,50.43,50.24,50.25,179459.34209097817,50.39,50.43,50.24,50.25,179459.3421
2007-07-23 13:30:00,50.26,50.31,49.91,49.93,221148.62664205843,50.26,50.31,49.91,49.93,221148.6266
2007-07-23 14:00:00,49.93,49.95,49.76,49.78,328194.5499945717,49.93,49.95,49.76,49.78,328194.55
2007-07-23 14:30:00,49.78,50.08,49.77,50.07,228639.66995983064,49.78,50.08,49.77,50.07,228639.67
2007-07-23 15:00:00,50.08,50.28,50.01,50.27,258061.01400499404,50.08,50.28,50.01,50.27,258061.014
2007-07-23 15:30:00,50.26,50.49,50.18,50.38,608620.1281076974,50.26,50.49,50.18,50.38,608620.1281
2007-07-24 09:30:00,50.2,51.34,50.2,51.27,768320.4863749865,50.2,51.34,50.2,51.27,768320.4864
2007-07-24 10:00:00,51.27,52.0,51.23,51.98,756052.5458690696,51.27,52.0,51.23,51.98,756052.5459
2007-07-24 10:30:00,51.96,52.33,51.79,52.24,685593.3123439366,51.96,52.33,51.79,52.24,685593.3123
2007-07-24 11:00:00,52.24,52.58,52.23,52.51,588101.1833677125,52.24,52.58,52.23,52.51,588101.1834
2007-07-24 11:30:00,52.52,52.69,52.18,52.48,583758.5495603083,52.52,52.69,52.18,52.48,583758.5496
2007-07-24 12:00:00,52.48,52.49,52.19,52.37,357724.4598849202,52.48,52.49,52.19,52.37,357724.4599
2007-07-24 12:30:00,52.38,52.5,52.29,52.43,302573.010530887,52.38,52.5,52.29,52.43,302573.0105
2007-07-24 13:00:00,52.43,52.48,52.24,52.38,228856.80165020085,52.43,52.48,52.24,52.38,228856.8017
2007-07-24 13:30:00,52.37,52.44,52.18,52.36,287265.2263597872,52.37,52.44,52.18,52.36,287265.2264
2007-07-24 14:00:00,52.36,52.37,52.0,52.0,308869.8295516231,52.36,52.37,52.0,52.0,308869.8296
2007-07-24 14:30:00,51.99,52.03,51.6,51.73,528824.2318966454,51.99,52.03,51.6,51.73,528824.2319
2007-07-24 15:00:00,51.73,51.79,51.46,51.66,594180.8706980784,51.73,51.79,51.46,51.66,594180.8707
2007-07-24 15:30:00,51.66,52.03,51.64,51.84,1057865.595483661,51.66,52.03,51.64,51.84,1057865.5955
2007-07-25 09:30:00,52.41,53.15,52.32,53.15,934426.2295081968,52.41,53.15,52.32,53.15,934426.2295
2007-07-25 10:00:00,53.14,53.39,52.99,53.13,1132450.331125828,53.14,53.39,52.99,53.13,1132450.3311
2007-07-25 10:30:00,53.13,53.32,52.73,53.32,591141.0270328955,53.13,53.32,52.73,53.32,591141.027
2007-07-25 11:00:00,53.33,54.24,53.3,54.09,1241884.7030724136,53.33,54.24,53.3,54.09,1241884.7031
2007-07-25 11:30:00,54.08,54.8,54.08,54.28,1159700.3582672891,54.08,54.8,54.08,54.28,1159700.3583
2007-07-25 12:00:00,54.28,54.28,53.86,54.22,1288676.5823471935,54.28,54.28,53.86,54.22,1288676.5823
2007-07-25 12:30:00,54.22,54.34,53.97,53.99,307784.17109977204,54.22,54.34,53.97,53.99,307784.1711
2007-07-25 13:00:00,53.99,54.32,53.99,54.19,241233.3080013028,53.99,54.32,53.99,54.19,241233.308
2007-07-25 13:30:00,54.19,54.33,54.06,54.22,398870.9152100749,54.19,54.33,54.06,54.22,398870.9152
2007-07-25 14:00:00,54.22,54.62,54.2,54.47,509173.81391814136,54.22,54.62,54.2,54.47,509173.8139
2007-07-25 14:30:00,54.46,54.55,54.35,54.47,456845.07653892087,54.46,54.55,54.35,54.47,456845.0765
2007-07-25 15:00:00,54.47,54.65,54.46,54.55,812832.4829008795,54.47,54.65,54.46,54.55,812832.4829
2007-07-25 15:30:00,54.56,54.57,54.2,54.32,1094886.5486917817,54.56,54.57,54.2,54.32,1094886.5487
2007-07-26 09:30:00,53.65,54.37,53.47,54.3,774183.0420149821,53.65,54.37,53.47,54.3,774183.042
2007-07-26 10:00:00,54.3,55.06,54.3,54.48,1055911.410270329,54.3,55.06,54.3,54.48,1055911.4103
2007-07-26 10:30:00,54.48,54.52,54.02,54.09,559222.6685484747,54.48,54.52,54.02,54.09,559222.6685
2007-07-26 11:00:00,54.08,54.1,53.68,53.69,393442.62295081967,54.08,54.1,53.68,53.69,393442.623
2007-07-26 11:30:00,53.69,53.86,53.52,53.79,404082.07577896,53.69,53.86,53.52,53.79,404082.0758
2007-07-26 12:00:00,53.79,53.86,53.51,53.63,477038.3237433504,53.79,53.86,53.51,53.63,477038.3237
2007-07-26 12:30:00,53.64,53.93,53.25,53.64,440125.9363804148,53.64,53.93,53.25,53.64,440125.9364
2007-07-26 13:00:00,53.63,53.84,53.52,53.53,272608.8372597981,53.63,53.84,53.52,53.53,272608.8373
2007-07-26 13:30:00,53.53,53.71,53.28,53.29,362718.4887634351,53.53,53.71,53.28,53.29,362718.4888
2007-07-26 14:00:00,53.29,53.53,53.23,53.52,521550.3202692433,53.29,53.53,53.23,53.52,521550.3203
2007-07-26 14:30:00,53.53,53.64,52.54,52.67,858972.9671045489,53.53,53.64,52.54,52.67,858972.9671
2007-07-26 15:00:00,52.69,53.51,52.66,53.22,601563.3481706656,52.69,53.51,52.66,53.22,601563.3482
2007-07-26 15:30:00,53.22,53.75,53.07,53.75,1183042.0149820866,53.22,53.75,53.07,53.75,1183042.015
2007-07-27 09:30:00,52.97,53.44,52.54,53.14,781782.6511779395,52.97,53.44,52.54,53.14,781782.6512
2007-07-27 10:00:00,53.16,53.24,52.54,52.81,698512.647920964,53.16,53.24,52.54,52.81,698512.6479
2007-07-27 10:30:00,52.82,52.84,52.6,52.8,360221.4743241776,52.82,52.84,52.6,52.8,360221.4743
2007-07-27 11:00:00,52.81,53.26,52.69,52.9,386602.9747041581,52.81,53.26,52.69,52.9,386602.9747
2007-07-27 11:30:00,52.9,53.18,52.83,52.83,299641.7327108892,52.9,53.18,52.83,52.83,299641.7327
2007-07-27 12:00:00,52.83,52.91,52.64,52.73,261643.6868961025,52.83,52.91,52.64,52.73,261643.6869
2007-07-27 12:30:00,52.73,52.74,52.3,52.4,495820.2149603735,52.73,52.74,52.3,52.4,495820.215
2007-07-27 13:00:00,52.42,52.44,52.13,52.14,450873.9550537401,52.42,52.44,52.13,52.14,450873.9551
2007-07-27 13:30:00,52.22,52.66,52.06,52.58,243838.8882857453,52.22,52.66,52.06,52.58,243838.8883
2007-07-27 14:00:00,52.58,52.83,52.52,52.66,397459.5592226686,52.58,52.83,52.52,52.66,397459.5592
2007-07-27 14:30:00,52.66,53.24,52.65,53.16,275757.2467701661,52.66,53.24,52.65,53.16,275757.2468
2007-07-27 15:00:00,53.16,53.21,52.93,53.15,290087.93833459995,53.16,53.21,52.93,53.15,290087.9383
2007-07-27 15:30:00,53.14,53.26,52.51,52.51,609705.7865595483,53.14,53.26,52.51,52.51,609705.7866
2007-07-30 09:30:00,51.19,52.16,50.61,51.22,1136901.5307784171,51.19,52.16,50.61,51.22,1136901.5308
2007-07-30 10:00:00,51.23,51.56,50.84,51.06,533926.8266203452,51.23,51.56,50.84,51.06,533926.8266
2007-07-30 10:30:00,51.06,51.06,50.28,50.3,941808.7069807838,51.06,51.06,50.28,50.3,941808.707
2007-07-30 11:00:00,50.31,50.43,49.98,50.42,736836.3912713061,50.31,50.43,49.98,50.42,736836.3913
2007-07-30 11:30:00,50.41,50.64,50.22,50.61,329063.07675605256,50.41,50.64,50.22,50.61,329063.0768
2007-07-30 12:00:00,50.61,50.66,50.2,50.34,349039.1922701118,50.61,50.66,50.2,50.34,349039.1923
2007-07-30 12:30:00,50.34,50.62,50.23,50.49,264032.1354901748,50.34,50.62,50.23,50.49,264032.1355
2007-07-30 13:00:00,50.49,50.68,50.45,50.66,205840.84247095865,50.49,50.68,50.45,50.66,205840.8425
2007-07-30 13:30:00,50.66,50.88,50.58,50.79,388231.4623819346,50.66,50.88,50.58,50.79,388231.4624
2007-07-30 14:00:00,50.8,50.9,50.75,50.76,217240.25621539465,50.8,50.9,50.75,50.76,217240.2562
2007-07-30 14:30:00,50.74,50.79,50.61,50.79,326891.75985235046,50.74,50.79,50.61,50.79,326891.7599
2007-07-30 15:00:00,50.78,51.43,50.76,51.35,733362.2842253827,50.78,51.43,50.76,51.35,733362.2842
2007-07-30 15:30:00,51.37,51.37,50.96,51.11,895885.3544674845,51.37,51.37,50.96,51.11,895885.3545
2007-07-31 09:30:00,51.67,51.67,51.06,51.36,469330.1487352079,51.67,51.67,51.06,51.36,469330.1487
2007-07-31 10:00:00,51.36,51.42,51.16,51.29,442840.0825100424,51.36,51.42,51.16,51.29,442840.0825
2007-07-31 10:30:00,51.27,51.67,51.26,51.58,466616.0026055803,51.27,51.67,51.26,51.58,466616.0026
2007-07-31 11:00:00,51.58,51.64,51.33,51.38,299207.4693301488,51.58,51.64,51.33,51.38,299207.4693
2007-07-31 11:30:00,51.38,51.5,51.38,51.4,326240.3647812398,51.38,51.5,51.38,51.4,326240.3648
2007-07-31 12:00:00,51.39,51.44,51.21,51.41,235262.18651612205,51.39,51.44,51.21,51.41,235262.1865
2007-07-31 12:30:00,51.42,51.69,51.35,51.67,277168.6027575725,51.42,51.69,51.35,51.67,277168.6028
2007-07-31 13:00:00,51.7,52.01,51.64,51.92,401259.3638041472,51.7,52.01,51.64,51.92,401259.3638
2007-07-31 13:30:00,51.92,52.01,51.67,51.84,342525.2415590056,51.92,52.01,51.67,51.84,342525.2416
2007-07-31 14:00:00,51.84,52.03,51.64,52.01,541417.8699381175,51.84,52.03,51.64,52.01,541417.8699
2007-07-31 14:30:00,52.01,52.06,51.73,51.95,634893.0626424927,52.01,52.06,51.73,51.95,634893.0626
2007-07-31 15:00:00,51.91,52.59,51.89,52.5,776571.4906090545,51.91,52.59,51.89,52.5,776571.4906
2007-07-31 15:30:00,52.5,921.09,52.01,52.08,1576484.6379329064,52.5,921.09,52.01,52.08,1576484.6379
2007-08-01 09:30:00,52.15,52.58,51.35,52.13,889914.2329823038,52.15,52.58,51.35,52.13,889914.233
2007-08-01 10:00:00,52.13,52.58,51.71,52.41,1268591.9009879492,52.13,52.58,51.71,52.41,1268591.901
2007-08-01 10:30:00,52.41,52.45,51.81,51.98,765280.6427098035,52.41,52.45,51.81,51.98,765280.6427
2007-08-01 11:00:00,51.97,52.13,51.87,52.01,500597.1121485181,51.97,52.13,51.87,52.01,500597.1121
2007-08-01 11:30:00,52.01,52.36,52.01,52.31,405927.6951471067,52.01,52.36,52.01,52.31,405927.6951
2007-08-01 12:00:00,52.32,52.36,52.13,52.16,290305.07002497016,52.32,52.36,52.13,52.16,290305.07
2007-08-01 12:30:00,52.16,52.27,52.02,52.12,276191.5101509065,52.16,52.27,52.02,52.12,276191.5102
2007-08-01 13:00:00,52.12,52.15,51.78,52.08,361632.830311584,52.12,52.15,51.78,52.08,361632.8303
2007-08-01 13:30:00,52.09,52.32,51.89,52.13,350559.1141027033,52.09,52.32,51.89,52.13,350559.1141
2007-08-01 14:00:00,52.13,52.19,51.74,51.78,381608.94582564326,52.13,52.19,51.74,51.78,381608.9458
2007-08-01 14:30:00,51.78,51.91,51.28,51.4,505048.31180110737,51.78,51.91,51.28,51.4,505048.3118
2007-08-01 15:00:00,51.4,51.59,51.05,51.18,774183.0420149821,51.4,51.59,51.05,51.18,774183.042
2007-08-01 15:30:00,51.18,51.37,50.9,51.3,1431549.2346107916,51.18,51.37,50.9,51.3,1431549.2346
2007-08-02 09:30:00,51.57,51.57,51.14,51.38,668874.1721854305,51.57,51.57,51.14,51.38,668874.1722
2007-08-02 10:00:00,51.4,51.54,51.25,51.43,660731.7337965476,51.4,51.54,51.25,51.43,660731.7338
2007-08-02 10:30:00,51.41,51.71,51.37,51.53,580501.5742047552,51.41,51.71,51.37,51.53,580501.5742
2007-08-02 11:00:00,51.52,51.74,51.45,51.66,366735.4250352839,51.52,51.74,51.45,51.66,366735.425
2007-08-02 11:30:00,51.66,51.72,51.59,51.7,478449.67973075673,51.66,51.72,51.59,51.7,478449.6797
2007-08-02 12:00:00,51.69,51.77,51.6,51.67,355336.0112908479,51.69,51.77,51.6,51.67,355336.0113
2007-08-02 12:30:00,51.67,51.68,51.54,51.55,482575.1818477907,51.67,51.68,51.54,51.55,482575.1818
2007-08-02 13:00:00,51.56,51.58,51.48,51.56,368581.0444034307,51.56,51.58,51.48,51.56,368581.0444
2007-08-02 13:30:00,51.56,51.67,51.54,51.66,454130.9304092933,51.56,51.67,51.54,51.66,454130.9304
2007-08-02 14:00:00,51.66,51.81,51.66,51.73,343285.2024753013,51.66,51.81,51.66,51.73,343285.2025
2007-08-02 14:30:00,51.73,51.84,51.57,51.82,563239.6048203235,51.73,51.84,51.57,51.82,563239.6048
2007-08-02 15:00:00,51.83,52.2,51.78,52.16,780914.1244164587,51.83,52.2,51.78,52.16,780914.1244
2007-08-02 15:30:00,52.15,52.22,51.97,52.01,932689.175985235,52.15,52.22,51.97,52.01,932689.176
2007-08-03 09:30:00,52.09,52.41,51.87,52.15,462273.3687981761,52.09,52.41,51.87,52.15,462273.3688
2007-08-03 10:00:00,52.16,52.36,52.1,52.35,493214.63467593095,52.16,52.36,52.1,52.35,493214.6347
2007-08-03 10:30:00,52.36,52.44,52.19,52.4,391922.7011182282,52.36,52.44,52.19,52.4,391922.7011
2007-08-03 11:00:00,52.4,52.44,52.3,52.33,663663.0116165455,52.4,52.44,52.3,52.33,663663.0116
2007-08-03 11:30:00,52.33,52.47,52.29,52.41,444360.0043426338,52.33,52.47,52.29,52.41,444360.0043
2007-08-03 12:00:00,52.4,52.56,52.39,52.56,533709.6949299751,52.4,52.56,52.39,52.56,533709.6949
2007-08-03 12:30:00,52.56,52.92,52.47,52.57,493540.3322114863,52.56,52.92,52.47,52.57,493540.3322
2007-08-03 13:00:00,52.57,52.71,52.52,52.61,188361.7413961568,52.57,52.71,52.52,52.61,188361.7414
2007-08-03 13:30:00,52.62,52.89,52.58,52.87,373249.3757463902,52.62,52.89,52.58,52.87,373249.3757
2007-08-03 14:00:00,52.88,53.16,52.6,52.6,643686.8961024862,52.88,53.16,52.6,52.6,643686.8961
2007-08-03 14:30:00,52.61,52.8,49.92,52.57,534795.3533818261,52.61,52.8,49.92,52.57,534795.3534
2007-08-03 15:00:00,52.58,52.71,52.45,52.47,430029.3127782,52.58,52.71,52.45,52.47,430029.3128
2007-08-03 15:30:00,52.46,52.71,52.12,52.18,1327543.1549234611,52.46,52.71,52.12,52.18,1327543.1549
2007-08-06 09:30:00,52.18,52.59,52.05,52.35,443165.7800455977,52.18,52.59,52.05,52.35,443165.78
2007-08-06 10:00:00,52.36,52.36,51.91,52.01,490934.7519270438,52.36,52.36,51.91,52.01,490934.7519
2007-08-06 10:30:00,52.01,52.13,51.72,52.01,303658.66898273805,52.01,52.13,51.72,52.01,303658.669
2007-08-06 11:00:00,52.01,52.26,51.89,52.24,248941.48300944525,52.01,52.26,51.89,52.24,248941.483
2007-08-06 11:30:00,52.23,52.28,52.04,52.14,281511.2365649767,52.23,52.28,52.04,52.14,281511.2366
2007-08-06 12:00:00,52.14,52.19,52.04,52.11,198784.06253392683,52.14,52.19,52.04,52.11,198784.0625
2007-08-06 12:30:00,52.1,52.23,52.09,52.19,212897.62240799045,52.1,52.23,52.09,52.19,212897.6224
2007-08-06 13:00:00,52.19,52.2,51.99,52.12,241124.7421561177,52.19,52.2,51.99,52.12,241124.7422
2007-08-06 13:30:00,52.11,52.13,51.96,52.07,188036.04386060144,52.11,52.13,51.96,52.07,188036.0439
2007-08-06 14:00:00,52.07,52.37,52.05,52.14,294539.1379871892,52.07,52.37,52.05,52.14,294539.138
2007-08-06 14:30:00,52.15,52.44,52.01,52.04,304201.49820866354,52.15,52.44,52.01,52.04,304201.4982
2007-08-06 15:00:00,52.05,52.23,52.03,52.18,346542.17783085443,52.05,52.23,52.03,52.18,346542.1778
2007-08-06 15:30:00,52.19,52.4,52.06,52.26,503745.5216588861,52.19,52.4,52.06,52.26,503745.5217
2007-08-07 09:30:00,51.87,52.19,51.63,51.84,288242.31896645314,51.87,52.19,51.63,51.84,288242.319
2007-08-07 10:00:00,51.82,52.17,51.82,52.07,219085.87558354143,51.82,52.17,51.82,52.07,219085.8756
2007-08-07 10:30:00,52.07,52.49,52.03,52.33,293996.30876126373,52.07,52.49,52.03,52.33,293996.3088
2007-08-07 11:00:00,52.34,52.6,52.33,52.6,244815.9808924113,52.34,52.6,52.33,52.6,244815.9809
2007-08-07 11:30:00,52.59,52.71,52.46,52.67,273477.3640212789,52.59,52.71,52.46,52.67,273477.364
2007-08-07 12:00:00,52.67,52.72,52.6,52.71,207686.46183910544,52.67,52.72,52.6,52.71,207686.4618
2007-08-07 12:30:00,52.71,52.83,52.69,52.69,194115.7311909673,52.71,52.83,52.69,52.69,194115.7312
2007-08-07 13:00:00,52.69,52.84,52.59,52.74,140375.63782434046,52.69,52.84,52.59,52.74,140375.6378
2007-08-07 13:30:00,52.74,52.84,52.67,52.68,142546.95472804256,52.74,52.84,52.67,52.68,142546.9547
2007-08-07 14:00:00,52.69,53.04,52.53,52.91,331342.95950493973,52.69,53.04,52.53,52.91,331342.9595
2007-08-07 14:30:00,52.9,53.15,52.6,53.12,362175.6595375095,52.9,53.15,52.6,53.12,362175.6595
2007-08-07 15:00:00,53.12,53.55,53.1,53.53,520247.53012702207,53.12,53.55,53.1,53.53,520247.5301
2007-08-07 15:30:00,53.53,53.98,53.53,53.65,806101.4004994029,53.53,53.98,53.53,53.65,806101.4005
2007-08-08 09:30:00,53.99,53.99,53.42,53.61,656063.4024535881,53.99,53.99,53.42,53.61,656063.4025
2007-08-08 10:00:00,53.6,53.79,53.42,53.49,455108.0230159592,53.6,53.79,53.42,53.49,455108.023
2007-08-08 10:30:00,53.49,53.64,53.44,53.58,308978.39539680816,53.49,53.64,53.44,53.58,308978.3954
2007-08-08 11:00:00,53.59,53.81,53.45,53.54,174791.01074801869,53.59,53.81,53.45,53.54,174791.0107
2007-08-08 11:30:00,53.53,53.62,53.4,53.43,107371.62088806862,53.53,53.62,53.4,53.43,107371.6209
2007-08-08 12:00:00,53.43,53.67,53.25,53.56,234936.4889805668,53.43,53.67,53.25,53.56,234936.489
2007-08-08 12:30:00,53.56,53.69,53.36,53.44,119748.12723917056,53.56,53.69,53.36,53.44,119748.1272
2007-08-08 13:00:00,53.44,53.49,53.11,53.22,269243.29605905985,53.44,53.49,53.11,53.22,269243.2961
2007-08-08 13:30:00,53.24,53.26,53.08,53.18,443165.7800455977,53.24,53.26,53.08,53.18,443165.78
2007-08-08 14:00:00,53.18,53.47,53.14,53.46,265877.7548583216,53.18,53.47,53.14,53.46,265877.7549
2007-08-08 14:30:00,53.47,53.47,53.21,53.29,261535.1210509174,53.47,53.47,53.21,53.29,261535.1211
2007-08-08 15:00:00,53.29,53.63,53.19,53.31,269786.12528498535,53.29,53.63,53.19,53.31,269786.1253
2007-08-08 15:30:00,53.31,54.24,53.18,54.24,538812.2896536749,53.31,54.24,53.18,54.24,538812.2897
2007-08-09 09:30:00,53.18,54.07,52.96,53.5,396482.4666160026,53.18,54.07,52.96,53.5,396482.4666
2007-08-09 10:00:00,53.52,53.93,53.34,53.8,376940.61448268377,53.52,53.93,53.34,53.8,376940.6145
2007-08-09 10:30:00,53.77,54.16,53.55,53.81,256541.09217240257,53.77,54.16,53.55,53.81,256541.0922
2007-08-09 11:00:00,53.82,54.21,53.82,53.98,329063.07675605256,53.82,54.21,53.82,53.98,329063.0768
2007-08-09 11:30:00,53.92,53.94,53.62,53.81,241341.8738464879,53.92,53.94,53.62,53.81,241341.8738
2007-08-09 12:00:00,53.81,54.21,53.78,54.14,192812.94104874608,53.81,54.21,53.78,54.14,192812.941
2007-08-09 12:30:00,54.15,54.15,53.55,53.91,249050.04885463035,54.15,54.15,53.55,53.91,249050.0489
2007-08-09 13:00:00,53.9,54.07,53.64,53.81,243404.6249050049,53.9,54.07,53.64,53.81,243404.6249
2007-08-09 13:30:00,53.8,54.15,53.79,54.1,212463.35902725003,53.8,54.15,53.79,54.1,212463.359
2007-08-09 14:00:00,54.09,54.38,53.99,54.34,335359.89577678865,54.09,54.38,53.99,54.34,335359.8958
2007-08-09 14:30:00,54.34,54.51,53.95,53.99,317880.7947019868,54.34,54.51,53.95,53.99,317880.7947
2007-08-09 15:00:00,53.96,54.12,53.69,54.09,346107.914450114,53.96,54.12,53.69,54.09,346107.9145
2007-08-09 15:30:00,54.11,54.2,53.63,53.64,502985.5607425904,54.11,54.2,53.63,53.64,502985.5607
2007-08-10 09:30:00,52.47,53.82,52.31,53.05,509065.2480729563,52.47,53.82,52.31,53.05,509065.2481
2007-08-10 10:00:00,53.04,54.34,53.03,54.05,342742.3732493758,53.04,54.34,53.03,54.05,342742.3732
2007-08-10 10:30:00,54.05,54.11,53.14,53.14,310606.8830745848,54.05,54.11,53.14,53.14,310606.8831
2007-08-10 11:00:00,53.13,53.66,52.5,53.17,995765.932037781,53.13,53.66,52.5,53.17,995765.932
2007-08-10 11:30:00,53.2,53.54,52.27,53.21,232982.30376723484,53.2,53.54,52.27,53.21,232982.3038
2007-08-10 12:00:00,53.24,53.36,52.98,53.04,351644.77255455434,53.24,53.36,52.98,53.04,351644.7726
2007-08-10 12:30:00,53.08,53.16,52.69,52.83,294430.5721420041,53.08,53.16,52.69,52.83,294430.5721
2007-08-10 13:00:00,52.83,53.31,52.83,52.93,280859.84149386606,52.83,53.31,52.83,52.93,280859.8415
2007-08-10 13:30:00,52.97,53.24,52.93,53.02,277277.1686027576,52.97,53.24,52.93,53.02,277277.1686
2007-08-10 14:00:00,53.02,53.08,52.61,52.68,324611.8771034633,53.02,53.08,52.61,52.68,324611.8771
2007-08-10 14:30:00,52.66,52.84,52.55,52.83,318532.1897730974,52.66,52.84,52.55,52.83,318532.1898
2007-08-10 15:00:00,52.83,53.22,52.82,53.02,284225.3826946043,52.83,53.22,52.82,53.02,284225.3827
2007-08-10 15:30:00,53.02,53.3,52.74,53.28,467267.39767669095,53.02,53.3,52.74,53.28,467267.3977
2007-08-13 09:30:00,52.79,53.71,52.59,53.46,388231.4623819346,52.79,53.71,52.59,53.46,388231.4624
2007-08-13 10:00:00,53.46,53.88,53.42,53.76,282054.0657909022,53.46,53.88,53.42,53.76,282054.0658
2007-08-13 10:30:00,53.78,54.05,53.65,53.82,477364.0212789057,53.78,54.05,53.65,53.82,477364.0213
2007-08-13 11:00:00,53.84,53.88,53.64,53.82,229291.06503094127,53.84,53.88,53.64,53.82,229291.065
2007-08-13 11:30:00,53.85,53.91,53.75,53.81,272174.57387905766,53.85,53.91,53.75,53.81,272174.5739
2007-08-13 12:00:00,53.81,53.88,53.53,53.8,200955.37943762893,53.81,53.88,53.53,53.8,200955.3794
2007-08-13 12:30:00,53.8,53.96,53.8,53.86,181956.3565302356,53.8,53.96,53.8,53.86,181956.3565
2007-08-13 13:00:00,53.85,53.91,53.78,53.81,188253.17555097167,53.85,53.91,53.78,53.81,188253.1756
2007-08-13 13:30:00,53.81,53.89,53.68,53.88,154380.63185321898,53.81,53.89,53.68,53.88,154380.6319
2007-08-13 14:00:00,53.88,54.11,53.79,54.05,293996.30876126373,53.88,54.11,53.79,54.05,293996.3088
2007-08-13 14:30:00,54.05,54.09,53.85,54.04,212354.79318206487,54.05,54.09,53.85,54.04,212354.7932
2007-08-13 15:00:00,54.05,54.14,53.98,54.09,412550.21170339815,54.05,54.14,53.98,54.09,412550.2117
2007-08-13 15:30:00,54.07,54.36,53.99,54.25,504614.04842036695,54.07,54.36,53.99,54.25,504614.0484
2007-08-14 09:30:00,54.16,54.38,53.6,53.99,363369.8838345457,54.16,54.38,53.6,53.99,363369.8838
2007-08-14 10:00:00,53.99,54.19,53.71,53.93,158397.56812506786,53.99,54.19,53.71,53.93,158397.5681
2007-08-14 10:30:00,53.93,54.06,53.88,54.01,146998.15438063187,53.93,54.06,53.88,54.01,146998.1544
2007-08-14 11:00:00,54.01,54.08,53.83,54.02,228313.97242427533,54.01,54.08,53.83,54.02,228313.9724
2007-08-14 11:30:00,54.02,54.31,54.01,54.2,315709.4777982847,54.02,54.31,54.01,54.2,315709.4778
2007-08-14 12:00:00,54.19,54.22,53.91,53.95,212680.49071762024,54.19,54.22,53.91,53.95,212680.4907
2007-08-14 12:30:00,53.97,54.08,53.89,54.0,124850.72196287048,53.97,54.08,53.89,54.0,124850.722
2007-08-14 13:00:00,54.01,54.01,53.84,53.96,149929.4322006297,54.01,54.01,53.84,53.96,149929.4322
2007-08-14 13:30:00,53.96,54.09,53.9,53.95,154054.93431766366,53.96,54.09,53.9,53.95,154054.9343
2007-08-14 14:00:00,53.95,54.04,53.82,53.95,227771.1431983498,53.95,54.04,53.82,53.95,227771.1432
2007-08-14 14:30:00,53.95,54.21,53.9,54.17,274563.02247313,53.95,54.21,53.9,54.17,274563.0225
2007-08-14 15:00:00,54.18,55.22,54.18,54.69,1094669.417001411,54.18,55.22,54.18,54.69,1094669.417
2007-08-14 15:30:00,54.69,55.01,54.57,54.77,510910.86744110304,54.69,55.01,54.57,54.77,510910.8674
2007-08-15 09:30:00,54.67,55.27,54.65,54.97,618499.6200195418,54.67,55.27,54.65,54.97,618499.62
2007-08-15 10:00:00,54.95,55.4,54.52,55.4,473129.9533166866,54.95,55.4,54.52,55.4,473129.9533
2007-08-15 10:30:00,55.4,55.42,54.58,54.97,283031.15839756816,55.4,55.42,54.58,54.97,283031.1584
2007-08-15 11:00:00,54.99,55.45,54.99,55.43,106394.52828140269,54.99,55.45,54.99,55.43,106394.5283
2007-08-15 11:30:00,55.41,55.45,54.92,55.04,163608.7286939529,55.41,55.45,54.92,55.04,163608.7287
2007-08-15 12:00:00,55.03,55.27,54.96,55.04,137770.05753989794,55.03,55.27,54.96,55.04,137770.0575
2007-08-15 12:30:00,55.03,55.12,54.86,55.1,127673.4339376832,55.03,55.12,54.86,55.1,127673.4339
2007-08-15 13:00:00,55.1,55.15,54.95,55.02,175659.53750949953,55.1,55.15,54.95,55.02,175659.5375
2007-08-15 13:30:00,55.02,55.2,55.01,55.07,224079.90446205623,55.02,55.2,55.01,55.07,224079.9045
2007-08-15 14:00:00,55.08,55.21,54.99,55.18,180219.3030072739,55.08,55.21,54.99,55.18,180219.303
2007-08-15 14:30:00,55.18,55.21,54.7,54.87,214851.8076213224,55.18,55.21,54.7,54.87,214851.8076
2007-08-15 15:00:00,54.88,55.04,54.5,54.51,272500.27141461294,54.88,55.04,54.5,54.51,272500.2714
2007-08-15 15:30:00,54.52,54.62,53.78,53.88,497014.43925740966,54.52,54.62,53.78,53.88,497014.4393
2007-08-16 09:30:00,53.63,54.86,53.62,54.11,568667.8970795788,53.63,54.86,53.62,54.11,568667.8971
2007-08-16 10:00:00,54.11,54.13,53.44,53.44,353164.6943871458,54.11,54.13,53.44,53.44,353164.6944
2007-08-16 10:30:00,53.44,54.14,53.25,53.88,245467.3759635219,53.44,54.14,53.25,53.88,245467.376
2007-08-16 11:00:00,53.88,54.34,53.86,54.07,225274.1287590924,53.88,54.34,53.86,54.07,225274.1288
2007-08-16 11:30:00,54.07,54.08,53.53,53.83,335359.89577678865,54.07,54.08,53.53,53.83,335359.8958
2007-08-16 12:00:00,53.83,53.83,52.84,53.02,331668.6570404951,53.83,53.83,52.84,53.02,331668.657
2007-08-16 12:30:00,53.05,53.42,52.99,53.04,306047.1175768104,53.05,53.42,52.99,53.04,306047.1176
2007-08-16 13:00:00,53.04,53.48,52.78,53.29,301704.48376940616,53.04,53.48,52.78,53.29,301704.4838
2007-08-16 13:30:00,53.31,53.51,53.13,53.28,257843.88231462383,53.31,53.51,53.13,53.28,257843.8823
2007-08-16 14:00:00,53.28,53.67,53.08,53.36,271306.0471175768,53.28,53.67,53.08,53.36,271306.0471
2007-08-16 14:30:00,53.34,53.63,53.05,53.44,241341.8738464879,53.34,53.63,53.05,53.44,241341.8738
2007-08-16 15:00:00,53.44,53.69,52.83,53.62,346867.8753664097,53.44,53.69,52.83,53.62,346867.8754
2007-08-16 15:30:00,53.61,54.79,53.61,54.59,826837.476929758,53.61,54.79,53.61,54.59,826837.4769
2007-08-17 09:30:00,54.99,55.39,53.49,55.19,991857.5616111172,54.99,55.39,53.49,55.19,991857.5616
2007-08-17 10:00:00,55.17,55.4,54.69,54.86,493431.7663663012,55.17,55.4,54.69,54.86,493431.7664
2007-08-17 10:30:00,54.86,55.19,54.81,55.02,258278.14569536425,54.86,55.19,54.81,55.02,258278.1457
2007-08-17 11:00:00,55.02,55.16,54.81,55.08,250569.97068722185,55.02,55.16,54.81,55.08,250569.9707
2007-08-17 11:30:00,55.07,55.27,54.9,54.93,217783.08544132017,55.07,55.27,54.9,54.93,217783.0854
2007-08-17 12:00:00,54.93,55.03,54.46,54.87,193898.5995005971,54.93,55.03,54.46,54.87,193898.5995
2007-08-17 12:30:00,54.86,55.31,54.85,55.13,313755.2925849528,54.86,55.31,54.85,55.13,313755.2926
2007-08-17 13:00:00,55.11,55.5,55.08,55.45,258712.40907610467,55.11,55.5,55.08,55.45,258712.4091
2007-08-17 13:30:00,55.46,55.49,55.15,55.22,162523.07024210185,55.46,55.49,55.15,55.22,162523.0702
2007-08-17 14:00:00,55.19,55.32,55.09,55.09,206492.23754206928,55.19,55.32,55.09,55.09,206492.2375
2007-08-17 14:30:00,55.09,55.46,55.07,55.39,188361.7413961568,55.09,55.46,55.07,55.39,188361.7414
2007-08-17 15:00:00,55.38,55.74,55.36,55.5,400716.5345782217,55.38,55.74,55.36,55.5,400716.5346
2007-08-17 15:30:00,55.5,55.6,55.35,55.44,497882.9660188905,55.5,55.6,55.35,55.44,497882.966
2007-08-20 09:30:00,55.04,55.27,54.75,55.19,412441.645858213,55.04,55.27,54.75,55.19,412441.6459
2007-08-20 10:00:00,55.19,55.27,54.97,55.21,274345.89078275976,55.19,55.27,54.97,55.21,274345.8908
2007-08-20 10:30:00,55.21,55.23,54.91,55.08,205949.40831614376,55.21,55.23,54.91,55.08,205949.4083
2007-08-20 11:00:00,55.1,55.18,54.85,54.93,230810.9868635328,55.1,55.18,54.85,54.93,230810.9869
2007-08-20 11:30:00,54.93,55.16,54.81,55.1,195309.95548800347,54.93,55.16,54.81,55.1,195309.9555
2007-08-20 12:00:00,55.11,55.19,54.64,54.67,242210.4006079688,55.11,55.19,54.64,54.67,242210.4006
2007-08-20 12:30:00,54.67,54.88,54.52,54.72,261100.85767017692,54.67,54.88,54.52,54.72,261100.8577
2007-08-20 13:00:00,54.71,54.85,54.53,54.8,196069.9164042992,54.71,54.85,54.53,54.8,196069.9164
2007-08-20 13:30:00,54.8,54.92,54.64,54.68,326023.2330908696,54.8,54.92,54.64,54.68,326023.2331
2007-08-20 14:00:00,54.72,55.04,54.63,55.04,148083.81283248292,54.72,55.04,54.63,55.04,148083.8128
2007-08-20 14:30:00,55.03,55.17,54.88,55.13,230485.28932797743,55.03,55.17,54.88,55.13,230485.2893
2007-08-20 15:00:00,55.13,55.19,54.98,55.14,286613.8312886766,55.13,55.19,54.98,55.14,286613.8313
2007-08-20 15:30:00,55.13,55.27,54.93,55.24,352296.16762566497,55.13,55.27,54.93,55.24,352296.1676
2007-08-21 09:30:00,54.71,55.27,54.67,55.07,256649.65801758767,54.71,55.27,54.67,55.07,256649.658
2007-08-21 10:00:00,55.07,55.07,54.57,54.79,263489.30626424926,55.07,55.07,54.57,54.79,263489.3063
2007-08-21 10:30:00,54.79,54.84,54.48,54.81,158723.26566062318,54.79,54.84,54.48,54.81,158723.2657
2007-08-21 11:00:00,54.8,54.93,54.55,54.78,136792.964933232,54.8,54.93,54.55,54.78,136792.9649
2007-08-21 11:30:00,54.77,54.98,54.56,54.76,134730.21387471503,54.77,54.98,54.56,54.76,134730.2139
2007-08-21 12:00:00,54.76,54.76,54.51,54.7,123439.36597546413,54.76,54.76,54.51,54.7,123439.366
2007-08-21 12:30:00,54.7,55.03,54.58,55.01,167299.96743024644,54.7,55.03,54.58,55.01,167299.9674
2007-08-21 13:00:00,55.01,55.17,54.93,55.05,112474.21561176854,55.01,55.17,54.93,55.05,112474.2156
2007-08-21 13:30:00,55.06,55.08,54.92,54.92,117468.24449028337,55.06,55.08,54.92,54.92,117468.2445
2007-08-21 14:00:00,54.93,54.93,54.71,54.79,155900.55368581045,54.93,54.93,54.71,54.79,155900.5537
2007-08-21 14:30:00,54.78,54.82,54.65,54.77,142004.12550211704,54.78,54.82,54.65,54.77,142004.1255
2007-08-21 15:00:00,54.76,54.99,54.75,54.95,165345.78221691455,54.76,54.99,54.75,54.95,165345.7822
2007-08-21 15:30:00,54.94,55.15,54.78,54.96,368906.741938986,54.94,55.15,54.78,54.96,368906.7419
2007-08-22 09:30:00,55.22,55.27,54.31,54.6,287590.9238953425,55.22,55.27,54.31,54.6,287590.9239
2007-08-22 10:00:00,54.61,54.77,54.56,54.65,204212.35479318208,54.61,54.77,54.56,54.65,204212.3548
2007-08-22 10:30:00,54.65,54.76,54.6,54.62,226576.91890131365,54.65,54.76,54.6,54.62,226576.9189
2007-08-22 11:00:00,54.64,54.65,54.55,54.6,159157.5290413636,54.64,54.65,54.55,54.6,159157.529
2007-08-22 11:30:00,54.6,54.91,54.57,54.8,196721.31147540984,54.6,54.91,54.57,54.8,196721.3115
2007-08-22 12:00:00,54.81,54.84,54.62,54.65,178807.94701986757,54.81,54.84,54.62,54.65,178807.947
2007-08-22 12:30:00,54.65,54.76,54.45,54.67,142004.12550211704,54.65,54.76,54.45,54.67,142004.1255
2007-08-22 13:00:00,54.66,54.74,54.63,54.65,120399.5223102812,54.66,54.74,54.63,54.65,120399.5223
2007-08-22 13:30:00,54.65,54.7,54.61,54.66,133535.98957767888,54.65,54.7,54.61,54.66,133535.9896
2007-08-22 14:00:00,54.67,54.72,54.6,54.6,127239.1705569428,54.67,54.72,54.6,54.6,127239.1706
2007-08-22 14:30:00,54.6,54.82,54.58,54.67,150363.69558137012,54.6,54.82,54.58,54.67,150363.6956
2007-08-22 15:00:00,54.68,54.82,54.65,54.77,172293.99630876127,54.68,54.82,54.65,54.77,172293.9963
2007-08-22 15:30:00,54.78,54.93,54.78,54.85,408316.143741179,54.78,54.93,54.78,54.85,408316.1437
2007-08-23 09:30:00,54.86,55.28,54.86,55.11,370860.9271523179,54.86,55.28,54.86,55.11,370860.9272
2007-08-23 10:00:00,55.09,55.27,55.06,55.17,231679.5136250136,55.09,55.27,55.06,55.17,231679.5136
2007-08-23 10:30:00,55.17,55.27,55.09,55.16,358158.72326566064,55.17,55.27,55.09,55.16,358158.7233
2007-08-23 11:00:00,55.16,55.27,55.04,55.26,719248.7243513191,55.16,55.27,55.04,55.26,719248.7244
2007-08-23 11:30:00,55.26,55.27,55.21,55.23,613614.1569862121,55.26,55.27,55.21,55.23,613614.157
2007-08-23 12:00:00,55.23,55.27,55.19,55.25,357073.0648138096,55.23,55.27,55.19,55.25,357073.0648
2007-08-23 12:30:00,55.25,55.27,55.21,55.26,380306.155683422,55.25,55.27,55.21,55.26,380306.1557
2007-08-23 13:00:00,55.25,55.25,55.2,55.21,242753.22983389423,55.25,55.25,55.2,55.21,242753.2298
2007-08-23 13:30:00,55.2,55.26,55.18,55.23,365106.93735750736,55.2,55.26,55.18,55.23,365106.9374
2007-08-23 14:00:00,55.23,55.25,55.2,55.22,439257.4096189339,55.23,55.25,55.2,55.22,439257.4096
2007-08-23 14:30:00,55.22,55.23,55.13,55.21,285311.04114645533,55.22,55.23,55.13,55.21,285311.0411
2007-08-23 15:00:00,55.2,55.22,55.16,55.17,443925.7409618934,55.2,55.22,55.16,55.17,443925.741
2007-08-23 15:30:00,55.16,55.24,55.16,55.24,601563.3481706656,55.16,55.24,55.16,55.24,601563.3482
2007-08-24 09:30:00,55.27,56.95,55.11,56.68,2274888.7200086853,55.27,56.95,55.11,56.68,2274888.72
2007-08-24 10:00:00,56.69,57.11,56.62,57.08,1107805.884268809,56.69,57.11,56.62,57.08,1107805.8843
2007-08-24 10:30:00,57.07,57.11,56.62,56.84,757681.0335468462,57.07,57.11,56.62,56.84,757681.0335
2007-08-24 11:00:00,56.87,57.02,56.83,56.87,349690.58734122245,56.87,57.02,56.83,56.87,349690.5873
2007-08-24 11:30:00,56.87,57.0,56.67,56.99,389317.1208337857,56.87,57.0,56.67,56.99,389317.1208
2007-08-24 12:00:00,57.0,57.45,56.89,57.33,749538.5951579633,57.0,57.45,56.89,57.33,749538.5952
2007-08-24 12:30:00,57.33,57.57,57.26,57.53,236673.5425035284,57.33,57.57,57.26,57.53,236673.5425
2007-08-24 13:00:00,57.53,57.75,57.31,57.46,330148.7352079036,57.53,57.75,57.31,57.46,330148.7352
2007-08-24 13:30:00,57.45,57.78,57.41,57.43,274563.02247313,57.45,57.78,57.41,57.43,274563.0225
2007-08-24 14:00:00,57.43,57.57,57.37,57.5,231679.5136250136,57.43,57.57,57.37,57.5,231679.5136
2007-08-24 14:30:00,57.51,57.66,57.44,57.66,247095.8636412985,57.51,57.66,57.44,57.66,247095.8636
2007-08-24 15:00:00,57.66,57.85,57.6,57.78,320160.67745087395,57.66,57.85,57.6,57.78,320160.6775
2007-08-24 15:30:00,57.78,57.92,57.55,57.92,655194.8756921072,57.78,57.92,57.55,57.92,655194.8757
2007-08-27 09:30:00,57.79,58.85,57.61,58.74,608945.8256432527,57.79,58.85,57.61,58.74,608945.8256
2007-08-27 10:00:00,58.74,58.95,58.47,58.94,604603.1918358485,58.74,58.95,58.47,58.94,604603.1918
2007-08-27 10:30:00,58.95,58.95,58.32,58.36,409836.0655737705,58.95,58.95,58.32,58.36,409836.0656
2007-08-27 11:00:00,58.36,58.41,58.19,58.33,222017.15340353927,58.36,58.41,58.19,58.33,222017.1534
2007-08-27 11:30:00,58.32,58.42,58.05,58.05,268049.07176202367,58.32,58.42,58.05,58.05,268049.0718
2007-08-27 12:00:00,58.06,58.31,57.92,58.11,212463.35902725003,58.06,58.31,57.92,58.11,212463.359
2007-08-27 12:30:00,58.12,58.32,58.1,58.3,260883.7259798068,58.12,58.32,58.1,58.3,260883.726
2007-08-27 13:00:00,58.31,58.37,58.29,58.35,212571.9248724352,58.31,58.37,58.29,58.35,212571.9249
2007-08-27 13:30:00,58.36,58.37,58.18,58.21,167951.36250135707,58.36,58.37,58.18,58.21,167951.3625
2007-08-27 14:00:00,58.22,58.29,58.16,58.2,227988.27488872,58.22,58.29,58.16,58.2,227988.2749
2007-08-27 14:30:00,58.21,58.25,57.96,58.02,233199.43545760505,58.21,58.25,57.96,58.02,233199.4355
2007-08-27 15:00:00,58.03,58.06,57.8,57.97,325480.4038649441,58.03,58.06,57.8,57.97,325480.4039
2007-08-27 15:30:00,57.98,58.28,57.96,57.96,483118.0110737162,57.98,58.28,57.96,57.96,483118.0111
2007-08-28 09:30:00,57.89,58.02,57.66,57.73,302898.7080664423,57.89,58.02,57.66,57.73,302898.7081
2007-08-28 10:00:00,57.71,57.8,57.36,57.52,221040.06079687327,57.71,57.8,57.36,57.52,221040.0608
2007-08-28 10:30:00,57.51,57.57,57.24,57.26,137010.0966236022,57.51,57.57,57.24,57.26,137010.0966
2007-08-28 11:00:00,57.26,57.46,57.25,57.32,118771.0346325046,57.26,57.46,57.25,57.32,118771.0346
2007-08-28 11:30:00,57.32,57.42,57.2,57.41,161111.7142546955,57.32,57.42,57.2,57.41,161111.7143
2007-08-28 12:00:00,57.41,57.52,57.35,57.45,126044.94625990665,57.41,57.52,57.35,57.45,126044.9463
2007-08-28 12:30:00,57.45,57.52,57.38,57.5,65248.07295624797,57.45,57.52,57.38,57.5,65248.073
2007-08-28 13:00:00,57.51,57.64,57.45,57.61,61448.2683747693,57.51,57.64,57.45,57.61,61448.2684
2007-08-28 13:30:00,57.63,57.63,57.42,57.48,89458.25643252634,57.63,57.63,57.42,57.48,89458.2564
2007-08-28 14:00:00,57.49,57.61,57.42,57.57,110194.33286288136,57.49,57.61,57.42,57.57,110194.3329
2007-08-28 14:30:00,57.57,57.59,57.4,57.48,79144.50113994138,57.57,57.59,57.4,57.48,79144.5011
2007-08-28 15:00:00,57.49,57.54,57.4,57.47,165020.08468135924,57.49,57.54,57.4,57.47,165020.0847
2007-08-28 15:30:00,57.46,57.51,57.17,57.18,434371.94658560416,57.46,57.51,57.17,57.18,434371.9466
2007-08-29 09:30:00,57.23,57.48,57.16,57.28,260666.59428943656,57.23,57.48,57.16,57.28,260666.5943
2007-08-29 10:00:00,57.29,57.29,56.56,56.88,521224.622733688,57.29,57.29,56.56,56.88,521224.6227
2007-08-29 10:30:00,56.89,56.89,56.46,56.63,305178.5908153295,56.89,56.89,56.46,56.63,305178.5908
2007-08-29 11:00:00,56.63,56.73,56.45,56.51,177830.85441320162,56.63,56.73,56.45,56.51,177830.8544
2007-08-29 11:30:00,56.51,56.96,56.5,56.81,174791.01074801869,56.51,56.96,56.5,56.81,174791.0107
2007-08-29 12:00:00,56.83,56.84,56.55,56.71,129084.78992508956,56.83,56.84,56.55,56.71,129084.7899
2007-08-29 12:30:00,56.71,56.84,56.67,56.68,85007.05677993703,56.71,56.84,56.67,56.68,85007.0568
2007-08-29 13:00:00,56.68,56.85,56.65,56.8,123765.06351101944,56.68,56.85,56.65,56.8,123765.0635
2007-08-29 13:30:00,56.8,56.85,56.73,56.75,169362.71848876344,56.8,56.85,56.73,56.75,169362.7185
2007-08-29 14:00:00,56.75,56.91,56.6,56.73,226576.91890131365,56.75,56.91,56.6,56.73,226576.9189
2007-08-29 14:30:00,56.73,56.97,56.71,56.93,210617.73965910324,56.73,56.97,56.71,56.93,210617.7397
2007-08-29 15:00:00,56.94,57.26,56.92,57.15,246227.3368798176,56.94,57.26,56.92,57.15,246227.3369
2007-08-29 15:30:00,57.16,57.9,57.15,57.9,498642.9269351862,57.16,57.9,57.15,57.9,498642.9269
2007-08-30 09:30:00,57.49,59.07,57.49,58.86,685267.6148083813,57.49,59.07,57.49,58.86,685267.6148
2007-08-30 10:00:00,58.86,59.45,58.63,59.41,443382.9117359679,58.86,59.45,58.63,59.41,443382.9117
2007-08-30 10:30:00,59.39,59.49,59.27,59.39,408424.70958636416,59.39,59.49,59.27,59.39,408424.7096
2007-08-30 11:00:00,59.4,59.62,59.08,59.44,233959.3963739008,59.4,59.62,59.08,59.44,233959.3964
2007-08-30 11:30:00,59.45,59.69,59.45,59.66,234285.0939094561,59.45,59.69,59.45,59.66,234285.0939
2007-08-30 12:00:00,59.67,59.67,59.23,59.34,190750.1899902291,59.67,59.67,59.23,59.34,190750.19
2007-08-30 12:30:00,59.33,59.45,59.23,59.31,216697.42698946912,59.33,59.45,59.23,59.31,216697.427
2007-08-30 13:00:00,59.32,59.34,59.08,59.12,174139.61567690806,59.32,59.34,59.08,59.12,174139.6157
2007-08-30 13:30:00,59.12,59.25,59.0,59.24,132993.16035175335,59.12,59.25,59.0,59.24,132993.1604
2007-08-30 14:00:00,59.24,59.24,58.92,58.96,208012.15937466075,59.24,59.24,58.92,58.96,208012.1594
2007-08-30 14:30:00,58.96,59.09,58.87,58.93,230485.28932797743,58.96,59.09,58.87,58.93,230485.2893
2007-08-30 15:00:00,58.93,59.46,58.91,59.24,516013.462164803,58.93,59.46,58.91,59.24,516013.4622
2007-08-30 15:30:00,59.23,59.49,59.22,59.47,377157.746173054,59.23,59.49,59.22,59.47,377157.7462
2007-08-31 09:30:00,59.48,59.48,58.99,59.15,298121.8108782977,59.48,59.48,58.99,59.15,298121.8109
2007-08-31 10:00:00,59.17,59.26,58.82,59.08,224079.90446205623,59.17,59.26,58.82,59.08,224079.9045
2007-08-31 10:30:00,59.08,59.25,58.88,58.9,176093.80089023997,59.08,59.25,58.88,58.9,176093.8009
2007-08-31 11:00:00,58.9,58.95,58.64,58.67,173596.78645098253,58.9,58.95,58.64,58.67,173596.7865
2007-08-31 11:30:00,58.67,58.86,58.64,58.78,173162.5230702421,58.67,58.86,58.64,58.78,173162.5231
2007-08-31 12:00:00,58.79,58.94,58.74,58.85,186081.8586472696,58.79,58.94,58.74,58.85,186081.8586
2007-08-31 12:30:00,58.84,58.92,58.71,58.72,257952.44815980893,58.84,58.92,58.71,58.72,257952.4482
2007-08-31 13:00:00,58.74,58.75,58.59,58.63,135490.17479101077,58.74,58.75,58.59,58.63,135490.1748
2007-08-31 13:30:00,58.62,58.64,58.46,58.54,156226.25122136576,58.62,58.64,58.46,58.54,156226.2512
2007-08-31 14:00:00,58.54,58.66,58.54,58.6,171316.90370209533,58.54,58.66,58.54,58.6,171316.9037
2007-08-31 14:30:00,58.59,58.68,58.55,58.58,171208.33785691022,58.59,58.68,58.55,58.58,171208.3379
2007-08-31 15:00:00,58.57,58.78,58.55,58.76,180545.0005428292,58.57,58.78,58.55,58.76,180545.0005
2007-08-31 15:30:00,58.75,58.95,58.7,58.78,430680.7078493106,58.75,58.95,58.7,58.78,430680.7078
2007-09-04 09:30:00,58.67,59.07,58.44,58.97,278471.39289979375,58.67,59.07,58.44,58.97,278471.3929
2007-09-04 10:00:00,58.96,59.1,58.84,58.9,258278.14569536425,58.96,59.1,58.84,58.9,258278.1457
2007-09-04 10:30:00,58.9,58.96,58.83,58.94,156009.11953099555,58.9,58.96,58.83,58.94,156009.1195
2007-09-04 11:00:00,58.95,59.11,58.9,58.97,160351.75333839975,58.95,59.11,58.9,58.97,160351.7533
2007-09-04 11:30:00,58.97,59.17,58.85,58.91,208554.98860058625,58.97,59.17,58.85,58.91,208554.9886
2007-09-04 12:00:00,58.91,58.95,58.82,58.94,84138.5300184562,58.91,58.95,58.82,58.94,84138.53
2007-09-04 12:30:00,58.94,59.0,58.86,58.87,120399.5223102812,58.94,59.0,58.86,58.87,120399.5223
2007-09-04 13:00:00,58.87,58.9,58.8,58.88,138204.32092063836,58.87,58.9,58.8,58.88,138204.3209
2007-09-04 13:30:00,58.88,58.98,58.83,58.9,166105.7431332103,58.88,58.98,58.83,58.9,166105.7431
2007-09-04 14:00:00,58.91,58.95,58.87,58.9,183476.27836282703,58.91,58.95,58.87,58.9,183476.2784
2007-09-04 14:30:00,58.89,58.9,58.67,58.74,230376.72348279232,58.89,58.9,58.67,58.74,230376.7235
2007-09-04 15:00:00,58.75,58.85,58.66,58.79,206057.9741613289,58.75,58.85,58.66,58.79,206057.9742
2007-09-04 15:30:00,58.8,58.81,58.43,58.55,503311.2582781457,58.8,58.81,58.43,58.55,503311.2583
2007-09-05 09:30:00,58.49,58.9,58.32,58.5,423841.059602649,58.49,58.9,58.32,58.5,423841.0596
2007-09-05 10:00:00,58.5,58.5,58.28,58.45,390945.6085115623,58.5,58.5,58.28,58.45,390945.6085
2007-09-05 10:30:00,58.46,58.54,58.35,58.46,221582.89002279885,58.46,58.54,58.35,58.46,221582.89
2007-09-05 11:00:00,58.45,58.47,58.35,58.38,189338.83400282272,58.45,58.47,58.35,58.38,189338.834
2007-09-05 11:30:00,58.39,58.42,58.25,58.31,196721.31147540984,58.39,58.42,58.25,58.31,196721.3115
2007-09-05 12:00:00,58.31,58.34,58.2,58.28,250244.2731516665,58.31,58.34,58.2,58.28,250244.2732
2007-09-05 12:30:00,58.28,58.49,58.24,58.43,167625.66496580176,58.28,58.49,58.24,58.43,167625.665
2007-09-05 13:00:00,58.43,58.47,58.31,58.31,202041.03788948,58.43,58.47,58.31,58.31,202041.0379
2007-09-05 13:30:00,58.32,58.32,58.14,58.25,115514.05927695148,58.32,58.32,58.14,58.25,115514.0593
2007-09-05 14:00:00,58.25,58.33,57.95,58.0,223319.9435457605,58.25,58.33,57.95,58.0,223319.9435
2007-09-05 14:30:00,58.01,58.06,57.86,57.96,313103.8975138421,58.01,58.06,57.86,57.96,313103.8975
2007-09-05 15:00:00,57.96,58.2,57.96,58.02,371512.3222234285,57.96,58.2,57.96,58.02,371512.3222
2007-09-05 15:30:00,58.03,58.2,57.81,57.95,789599.3920312669,58.03,58.2,57.81,57.95,789599.392
2007-09-06 09:30:00,58.6,59.87,58.59,59.86,885897.296710455,58.6,59.87,58.59,59.86,885897.2967
2007-09-06 10:00:00,59.87,61.11,59.83,61.07,1423841.059602649,59.87,61.11,59.83,61.07,1423841.0596
2007-09-06 10:30:00,61.11,61.32,60.84,61.22,525458.6906959071,61.11,61.32,60.84,61.22,525458.6907
2007-09-06 11:00:00,61.22,62.12,60.97,62.05,859407.2304852894,61.22,62.12,60.97,62.05,859407.2305
2007-09-06 11:30:00,62.05,62.5,61.72,61.82,848007.8167408534,62.05,62.5,61.72,61.82,848007.8167
2007-09-06 12:00:00,61.82,62.0,61.77,61.88,367169.6884160243,61.82,62.0,61.77,61.88,367169.6884
2007-09-06 12:30:00,61.88,61.9,61.62,61.68,477146.8895885355,61.88,61.9,61.62,61.68,477146.8896
2007-09-06 13:00:00,61.69,61.71,61.35,61.38,624470.7415047226,61.69,61.71,61.35,61.38,624470.7415
2007-09-06 13:30:00,61.38,61.46,61.26,61.44,328628.81337531214,61.38,61.46,61.26,61.44,328628.8134
2007-09-06 14:00:00,61.44,61.47,61.27,61.37,340245.35881011834,61.44,61.47,61.27,61.37,340245.3588
2007-09-06 14:30:00,61.38,61.44,61.31,61.38,259798.0675279557,61.38,61.44,61.31,61.38,259798.0675
2007-09-06 15:00:00,61.38,61.59,61.27,61.44,739333.4057105635,61.38,61.59,61.27,61.44,739333.4057
2007-09-06 15:30:00,61.44,61.54,61.28,61.28,824014.7649549452,61.44,61.54,61.28,61.28,824014.765
2007-09-07 09:30:00,60.84,61.0,60.15,60.63,957116.4911518836,60.84,61.0,60.15,60.63,957116.4912
2007-09-07 10:00:00,60.63,60.8,60.37,60.79,302898.7080664423,60.63,60.8,60.37,60.79,302898.7081
2007-09-07 10:30:00,60.77,60.79,60.54,60.73,382151.7750515688,60.77,60.79,60.54,60.73,382151.7751
2007-09-07 11:00:00,60.7,60.76,60.54,60.54,365106.93735750736,60.7,60.76,60.54,60.54,365106.9374
2007-09-07 11:30:00,60.53,60.76,60.53,60.76,339268.2662034524,60.53,60.76,60.53,60.76,339268.2662
2007-09-07 12:00:00,60.75,60.79,60.73,60.79,279014.22212571924,60.75,60.79,60.73,60.79,279014.2221
2007-09-07 12:30:00,60.79,60.79,60.66,60.79,275648.680924981,60.79,60.79,60.66,60.79,275648.6809
2007-09-07 13:00:00,60.79,60.92,60.74,60.76,257626.7506242536,60.79,60.92,60.74,60.76,257626.7506
2007-09-07 13:30:00,60.76,60.79,60.69,60.74,186190.42449245468,60.76,60.79,60.69,60.74,186190.4245
2007-09-07 14:00:00,60.74,60.78,60.62,60.66,314189.5559656932,60.74,60.78,60.62,60.66,314189.556
2007-09-07 14:30:00,60.66,60.72,60.57,60.57,326131.79893605475,60.66,60.72,60.57,60.57,326131.7989
2007-09-07 15:00:00,60.58,60.79,60.51,60.51,278037.1295190533,60.58,60.79,60.51,60.51,278037.1295
2007-09-07 15:30:00,60.5,60.7,60.28,60.65,601454.7823254805,60.5,60.7,60.28,60.65,601454.7823
2007-09-10 09:30:00,60.67,61.2,60.25,60.41,335142.76408641844,60.67,61.2,60.25,60.41,335142.7641
2007-09-10 10:00:00,60.4,60.67,60.38,60.38,213657.58332428616,60.4,60.67,60.38,60.38,213657.5833
2007-09-10 10:30:00,60.38,60.39,59.96,60.2,201823.90619910977,60.38,60.39,59.96,60.2,201823.9062
2007-09-10 11:00:00,60.2,60.28,60.07,60.12,168059.92834654218,60.2,60.28,60.07,60.12,168059.9283
2007-09-10 11:30:00,60.12,60.38,60.07,60.37,152209.31494951688,60.12,60.38,60.07,60.37,152209.3149
2007-09-10 12:00:00,60.37,60.49,60.1,60.19,125502.1170339811,60.37,60.49,60.1,60.19,125502.117
2007-09-10 12:30:00,60.19,60.19,59.96,60.07,109977.20117251114,60.19,60.19,59.96,60.07,109977.2012
2007-09-10 13:00:00,60.06,60.15,59.96,60.13,99337.74834437086,60.06,60.15,59.96,60.13,99337.7483
2007-09-10 13:30:00,60.12,60.23,60.01,60.06,118553.9029421344,60.12,60.23,60.01,60.06,118553.9029
2007-09-10 14:00:00,60.05,60.26,59.96,60.26,163608.7286939529,60.05,60.26,59.96,60.26,163608.7287
2007-09-10 14:30:00,60.27,60.27,60.07,60.19,190967.3216805993,60.27,60.27,60.07,60.19,190967.3217
2007-09-10 15:00:00,60.18,60.53,60.07,60.28,252089.8925198133,60.18,60.53,60.07,60.28,252089.8925
2007-09-10 15:30:00,60.27,60.28,59.93,60.08,650852.241884703,60.27,60.28,59.93,60.08,650852.2419
2007-09-11 09:30:00,60.44,60.71,60.19,60.3,222017.15340353927,60.44,60.71,60.19,60.3,222017.1534
2007-09-11 10:00:00,60.3,60.37,59.91,60.18,260992.29182499187,60.3,60.37,59.91,60.18,260992.2918
2007-09-11 10:30:00,60.18,60.31,60.05,60.09,135924.4381717512,60.18,60.31,60.05,60.09,135924.4382
2007-09-11 11:00:00,60.09,60.1,59.91,59.98,149929.4322006297,60.09,60.1,59.91,59.98,149929.4322
2007-09-11 11:30:00,59.98,60.11,59.86,59.89,170991.20616654,59.98,60.11,59.86,59.89,170991.2062
2007-09-11 12:00:00,59.91,59.91,59.73,59.78,139289.9793724894,59.91,59.91,59.73,59.78,139289.9794
2007-09-11 12:30:00,59.78,59.94,59.74,59.94,232113.777005754,59.78,59.94,59.74,59.94,232113.777
2007-09-11 13:00:00,59.95,59.98,59.73,59.83,214417.54424058192,59.95,59.98,59.73,59.83,214417.5442
2007-09-11 13:30:00,59.82,59.87,59.69,59.85,164477.25545543374,59.82,59.87,59.69,59.85,164477.2555
2007-09-11 14:00:00,59.85,60.02,59.81,59.94,257301.0530886983,59.85,60.02,59.81,59.94,257301.0531
2007-09-11 14:30:00,59.95,59.95,59.7,59.87,158289.00227988276,59.95,59.95,59.7,59.87,158289.0023
2007-09-11 15:00:00,59.87,60.14,59.83,60.12,164042.99207469332,59.87,60.14,59.83,60.12,164042.9921
2007-09-11 15:30:00,60.13,60.34,59.79,60.34,331560.09119530994,60.13,60.34,59.79,60.34,331560.0912
2007-09-12 09:30:00,60.28,60.28,59.6,60.07,217131.6903702096,60.28,60.28,59.6,60.07,217131.6904
2007-09-12 10:00:00,60.08,60.15,59.87,60.04,191835.8484420801,60.08,60.15,59.87,60.04,191835.8484
2007-09-12 10:30:00,60.03,60.18,59.85,59.92,144501.13994137445,60.03,60.18,59.85,59.92,144501.1399
2007-09-12 11:00:00,59.92,60.12,59.87,60.09,140484.20366952557,59.92,60.12,59.87,60.09,140484.2037
2007-09-12 11:30:00,60.08,60.16,60.02,60.07,160460.31918358486,60.08,60.16,60.02,60.07,160460.3192
2007-09-12 12:00:00,60.08,60.18,60.03,60.04,150689.3931169254,60.08,60.18,60.03,60.04,150689.3931
2007-09-12 12:30:00,60.04,60.18,59.95,60.09,93909.45608511564,60.04,60.18,59.95,60.09,93909.4561
2007-09-12 13:00:00,60.08,60.08,59.67,59.75,114102.70328954513,60.08,60.08,59.67,59.75,114102.7033
2007-09-12 13:30:00,59.75,59.92,59.7,59.88,121810.87829768757,59.75,59.92,59.7,59.88,121810.8783
2007-09-12 14:00:00,59.87,60.06,59.84,59.96,131364.67267397678,59.87,60.06,59.84,59.96,131364.6727
2007-09-12 14:30:00,59.96,60.12,59.9,60.12,127130.60471175768,59.96,60.12,59.9,60.12,127130.6047
2007-09-12 15:00:00,60.13,60.15,59.83,59.84,159700.35826728912,60.13,60.15,59.83,59.84,159700.3583
2007-09-12 15:30:00,59.84,59.84,59.52,59.6,332211.4862664206,59.84,59.84,59.52,59.6,332211.4863
2007-09-13 09:30:00,58.53,59.49,58.48,59.19,1049723.157094778,58.53,59.49,58.48,59.19,1049723.1571
2007-09-13 10:00:00,59.2,59.29,58.88,59.11,353924.6553034416,59.2,59.29,58.88,59.11,353924.6553
2007-09-13 10:30:00,59.1,59.24,58.92,59.05,199652.58929540767,59.1,59.24,58.92,59.05,199652.5893
2007-09-13 11:00:00,59.06,59.25,59.02,59.08,327543.1549234611,59.06,59.25,59.02,59.08,327543.1549
2007-09-13 11:30:00,59.08,59.18,58.95,59.18,187927.4780154164,59.08,59.18,58.95,59.18,187927.478
2007-09-13 12:00:00,59.17,59.18,58.98,59.11,135598.74063619587,59.17,59.18,58.98,59.11,135598.7406
2007-09-13 12:30:00,59.13,59.13,59.03,59.08,120290.95646509608,59.13,59.13,59.03,59.08,120290.9565
2007-09-13 13:00:00,59.09,59.23,59.03,59.14,173596.78645098253,59.09,59.23,59.03,59.14,173596.7865
2007-09-13 13:30:00,59.15,59.31,59.14,59.28,197481.2723917056,59.15,59.31,59.14,59.28,197481.2724
2007-09-13 14:00:00,59.28,59.35,59.22,59.23,173813.91814135274,59.28,59.35,59.22,59.23,173813.9181
2007-09-13 14:30:00,59.23,59.23,59.13,59.23,183367.71251764195,59.23,59.23,59.13,59.23,183367.7125
2007-09-13 15:00:00,59.24,59.9,59.24,59.9,553794.3762892195,59.24,59.9,59.24,59.9,553794.3763
2007-09-13 15:30:00,59.9,60.44,59.71,60.23,987623.493648898,59.9,60.44,59.71,60.23,987623.4936
2007-09-14 09:30:00,60.42,60.79,59.25,59.29,397025.29584192816,60.42,60.79,59.25,59.29,397025.2958
2007-09-14 10:00:00,59.27,59.55,58.94,59.22,500814.2438388883,59.27,59.55,58.94,59.22,500814.2438
2007-09-14 10:30:00,59.22,59.25,58.55,59.13,532949.7340136793,59.22,59.25,58.55,59.13,532949.734
2007-09-14 11:00:00,59.13,59.18,58.49,58.55,952990.9890348496,59.13,59.18,58.49,58.55,952990.989
2007-09-14 11:30:00,58.55,58.7,58.35,58.66,679947.8883943112,58.55,58.7,58.35,58.66,679947.8884
2007-09-14 12:00:00,58.66,59.14,58.66,58.96,388340.02822711976,58.66,59.14,58.66,58.96,388340.0282
2007-09-14 12:30:00,58.95,59.64,58.86,59.37,720225.816957985,58.95,59.64,58.86,59.37,720225.817
2007-09-14 13:00:00,59.37,59.71,59.3,59.65,233959.3963739008,59.37,59.71,59.3,59.65,233959.3964
2007-09-14 13:30:00,59.65,59.81,59.6,59.75,189338.83400282272,59.65,59.81,59.6,59.75,189338.834
2007-09-14 14:00:00,59.76,59.88,59.63,59.67,134838.77971990014,59.76,59.88,59.63,59.67,134838.7797
2007-09-14 14:30:00,59.67,59.82,59.57,59.69,239713.38616871127,59.67,59.82,59.57,59.69,239713.3862
2007-09-14 15:00:00,59.71,60.47,59.7,60.36,597112.1485180763,59.71,60.47,59.7,60.36,597112.1485
2007-09-14 15:30:00,60.35,60.69,60.18,60.22,753555.5314298122,60.35,60.69,60.18,60.22,753555.5314
2007-09-17 09:30:00,60.04,60.17,59.06,59.07,461730.53957225056,60.04,60.17,59.06,59.07,461730.5396
2007-09-17 10:00:00,59.06,59.55,59.06,59.24,345782.21691455867,59.06,59.55,59.06,59.24,345782.2169
2007-09-17 10:30:00,59.23,59.23,58.82,58.84,384648.7894908262,59.23,59.23,58.82,58.84,384648.7895
2007-09-17 11:00:00,58.84,58.94,58.79,58.9,216154.5977635436,58.84,58.94,58.79,58.9,216154.5978
2007-09-17 11:30:00,58.9,59.25,58.88,59.25,181522.0931494952,58.9,59.25,58.88,59.25,181522.0931
2007-09-17 12:00:00,59.25,59.63,59.22,59.62,161545.9776354359,59.25,59.63,59.22,59.62,161545.9776
2007-09-17 12:30:00,59.61,59.77,59.56,59.77,195418.52133318852,59.61,59.77,59.56,59.77,195418.5213
2007-09-17 13:00:00,59.77,59.84,59.55,59.55,180653.56638801435,59.77,59.84,59.55,59.55,180653.5664
2007-09-17 13:30:00,59.57,59.64,59.46,59.6,152535.0124850722,59.57,59.64,59.46,59.6,152535.0125
2007-09-17 14:00:00,59.6,59.67,59.35,59.42,238953.4252524156,59.6,59.67,59.35,59.42,238953.4253
2007-09-17 14:30:00,59.42,59.53,59.41,59.51,185539.02942134405,59.42,59.53,59.41,59.51,185539.0294
2007-09-17 15:00:00,59.52,59.83,59.5,59.6,256541.09217240257,59.52,59.83,59.5,59.6,256541.0922
2007-09-17 15:30:00,59.6,59.65,59.4,59.41,458907.8275974378,59.6,59.65,59.4,59.41,458907.8276
2007-09-18 09:30:00,59.76,60.28,59.47,60.06,232005.2111605689,59.76,60.28,59.47,60.06,232005.2112
2007-09-18 10:00:00,60.06,60.65,60.05,60.35,308327.00032569753,60.06,60.65,60.05,60.35,308327.0003
2007-09-18 10:30:00,60.35,60.72,60.32,60.65,328085.98414938664,60.35,60.72,60.32,60.65,328085.9841
2007-09-18 11:00:00,60.65,60.88,60.53,60.57,326348.93062642496,60.65,60.88,60.53,60.57,326348.9306
2007-09-18 11:30:00,60.57,60.79,60.57,60.77,110628.59624362177,60.57,60.79,60.57,60.77,110628.5962
2007-09-18 12:00:00,60.77,60.84,60.64,60.71,94995.11453696668,60.77,60.84,60.64,60.71,94995.1145
2007-09-18 12:30:00,60.71,60.75,60.64,60.72,67962.2190858756,60.71,60.75,60.64,60.72,67962.2191
2007-09-18 13:00:00,60.74,60.74,60.5,60.52,120833.7856910216,60.74,60.74,60.5,60.52,120833.7857
2007-09-18 13:30:00,60.52,60.6,60.51,60.56,132450.33112582783,60.52,60.6,60.51,60.56,132450.3311
2007-09-18 14:00:00,60.56,61.14,60.39,61.0,417327.1088915427,60.56,61.14,60.39,61.0,417327.1089
2007-09-18 14:30:00,61.0,61.21,60.84,60.86,373792.2049723157,61.0,61.21,60.84,60.86,373792.205
2007-09-18 15:00:00,60.86,61.11,60.64,61.09,339811.0954293779,60.86,61.11,60.64,61.09,339811.0954
2007-09-18 15:30:00,61.09,61.53,61.03,61.53,535229.6167625665,61.09,61.53,61.03,61.53,535229.6168
2007-09-19 09:30:00,61.63,62.13,61.2,61.87,373032.24405602,61.63,62.13,61.2,61.87,373032.2441
2007-09-19 10:00:00,61.89,62.33,61.89,62.28,410596.0264900663,61.89,62.33,61.89,62.28,410596.0265
2007-09-19 10:30:00,62.28,62.31,62.1,62.21,249701.44392574092,62.28,62.31,62.1,62.21,249701.4439
2007-09-19 11:00:00,62.21,62.63,62.16,62.51,403322.1148626642,62.21,62.63,62.16,62.51,403322.1149
2007-09-19 11:30:00,62.52,62.65,62.21,62.28,336662.6859190099,62.52,62.65,62.21,62.28,336662.6859
2007-09-19 12:00:00,62.28,62.5,62.27,62.39,155249.15861469982,62.28,62.5,62.27,62.39,155249.1586
2007-09-19 12:30:00,62.4,62.43,62.12,62.2,161328.8459450657,62.4,62.43,62.12,62.2,161328.8459
2007-09-19 13:00:00,62.19,62.31,62.19,62.2,179242.21040060796,62.19,62.31,62.19,62.2,179242.2104
2007-09-19 13:30:00,62.19,62.38,62.16,62.28,227228.31397242428,62.19,62.38,62.16,62.28,227228.314
2007-09-19 14:00:00,62.28,62.31,62.06,62.09,237650.6351101944,62.28,62.31,62.06,62.09,237650.6351
2007-09-19 14:30:00,62.09,62.37,62.07,62.27,372923.67821083486,62.09,62.37,62.07,62.27,372923.6782
2007-09-19 15:00:00,62.27,62.35,62.2,62.32,305938.5517316252,62.27,62.35,62.2,62.32,305938.5517
2007-09-19 15:30:00,62.32,62.35,62.05,62.13,422429.7036152427,62.32,62.35,62.05,62.13,422429.7036
2007-09-20 09:30:00,61.82,62.54,61.82,62.28,195092.8237976333,61.82,62.54,61.82,62.28,195092.8238
2007-09-20 10:00:00,62.28,62.44,62.02,62.03,163065.89946802738,62.28,62.44,62.02,62.03,163065.8995
2007-09-20 10:30:00,62.05,62.08,61.96,62.0,122028.00998805776,62.05,62.08,61.96,62.0,122028.01
2007-09-20 11:00:00,62.0,62.08,61.8,61.82,151992.18325914667,62.0,62.08,61.8,61.82,151992.1833
2007-09-20 11:30:00,61.82,61.85,61.52,61.66,122245.14167842796,61.82,61.85,61.52,61.66,122245.1417
2007-09-20 12:00:00,61.67,61.89,61.54,61.79,100206.2751058517,61.67,61.89,61.54,61.79,100206.2751
2007-09-20 12:30:00,61.81,61.9,61.7,61.81,86092.71523178808,61.81,61.9,61.7,61.81,86092.7152
2007-09-20 13:00:00,61.8,61.93,61.73,61.93,94669.41700141136,61.8,61.93,61.73,61.93,94669.417
2007-09-20 13:30:00,61.93,61.93,61.66,61.73,109651.50363695582,61.93,61.93,61.66,61.73,109651.5036
2007-09-20 14:00:00,61.74,61.83,61.69,61.74,96297.90467918794,61.74,61.83,61.69,61.74,96297.9047
2007-09-20 14:30:00,61.73,61.96,61.7,61.88,190858.7558354142,61.73,61.96,61.7,61.88,190858.7558
2007-09-20 15:00:00,61.88,62.01,61.78,61.99,190207.3607643036,61.88,62.01,61.78,61.99,190207.3608
2007-09-20 15:30:00,61.98,62.0,61.77,61.83,229833.8942568668,61.98,62.0,61.77,61.83,229833.8943
2007-09-21 09:30:00,61.94,62.4,61.93,62.31,1540983.6065573771,61.94,62.4,61.93,62.31,1540983.6066
2007-09-21 10:00:00,62.32,62.52,62.12,62.17,191293.0192161546,62.32,62.52,62.12,62.17,191293.0192
2007-09-21 10:30:00,62.17,62.37,62.06,62.31,146672.45684507655,62.17,62.37,62.06,62.31,146672.4568
2007-09-21 11:00:00,62.31,62.32,62.23,62.3,100097.7092606666,62.31,62.32,62.23,62.3,100097.7093
2007-09-21 11:30:00,62.3,62.35,62.13,62.13,109977.20117251114,62.3,62.35,62.13,62.13,109977.2012
2007-09-21 12:00:00,62.13,62.59,62.02,62.59,100857.67017696232,62.13,62.59,62.02,62.59,100857.6702
2007-09-21 12:30:00,62.58,62.63,62.54,62.63,109760.06948214093,62.58,62.63,62.54,62.63,109760.0695
2007-09-21 13:00:00,62.63,62.74,62.58,62.7,104657.474758441,62.63,62.74,62.58,62.7,104657.4748
2007-09-21 13:30:00,62.7,62.73,62.39,62.44,108457.27933991968,62.7,62.73,62.39,62.44,108457.2793
2007-09-21 14:00:00,62.47,62.53,62.33,62.4,106503.09412658778,62.47,62.53,62.33,62.4,106503.0941
2007-09-21 14:30:00,62.41,62.56,62.41,62.51,114428.40082510044,62.41,62.56,62.41,62.51,114428.4008
2007-09-21 15:00:00,62.51,62.6,62.4,62.4,112908.47899250896,62.51,62.6,62.4,62.4,112908.479
2007-09-21 15:30:00,62.4,62.4,62.07,62.07,292476.38692867226,62.4,62.4,62.07,62.07,292476.3869
2007-09-24 09:30:00,61.7,61.93,61.05,61.7,322549.12604494626,61.7,61.93,61.05,61.7,322549.126
2007-09-24 10:00:00,61.7,62.22,61.55,62.13,232765.17207686463,61.7,62.22,61.55,62.13,232765.1721
2007-09-24 10:30:00,62.13,62.56,62.09,62.53,202583.8671154055,62.13,62.56,62.09,62.53,202583.8671
2007-09-24 11:00:00,62.54,62.58,62.27,62.56,207252.19845836505,62.54,62.58,62.27,62.56,207252.1985
2007-09-24 11:30:00,62.57,62.69,62.53,62.63,137118.6624687873,62.57,62.69,62.53,62.63,137118.6625
2007-09-24 12:00:00,62.63,62.77,62.63,62.77,147432.4177613723,62.63,62.77,62.63,62.77,147432.4178
2007-09-24 12:30:00,62.77,62.82,62.63,62.82,234610.79144501145,62.77,62.82,62.63,62.82,234610.7914
2007-09-24 13:00:00,62.81,63.0,62.76,62.89,210617.73965910324,62.81,63.0,62.76,62.89,210617.7397
2007-09-24 13:30:00,62.89,62.9,62.63,62.82,108240.14764954946,62.89,62.9,62.63,62.82,108240.1476
2007-09-24 14:00:00,62.82,62.92,62.77,62.79,146021.06177396592,62.82,62.92,62.77,62.79,146021.0618
2007-09-24 14:30:00,62.77,62.85,62.68,62.75,142221.25719248725,62.77,62.85,62.68,62.75,142221.2572
2007-09-24 15:00:00,62.75,63.16,62.64,63.14,316252.30702421017,62.75,63.16,62.64,63.14,316252.307
2007-09-24 15:30:00,63.14,63.16,62.89,63.1,427098.03495820216,63.14,63.16,62.89,63.1,427098.035
2007-09-25 09:30:00,63.09,63.56,62.91,63.35,276082.94430572144,63.09,63.56,62.91,63.35,276082.9443
2007-09-25 10:00:00,63.35,63.37,62.86,62.96,170882.6403213549,63.35,63.37,62.86,62.96,170882.6403
2007-09-25 10:30:00,62.95,62.95,62.57,62.65,221040.06079687327,62.95,62.95,62.57,62.65,221040.0608
2007-09-25 11:00:00,62.67,62.89,62.65,62.71,102486.1578547389,62.67,62.89,62.65,62.71,102486.1579
2007-09-25 11:30:00,62.71,62.73,62.55,62.64,75561.82824883291,62.71,62.73,62.55,62.64,75561.8282
2007-09-25 12:00:00,62.63,62.71,62.53,62.68,53197.264140701336,62.63,62.71,62.53,62.68,53197.2641
2007-09-25 12:30:00,62.64,62.72,62.55,62.69,65465.20464661818,62.64,62.72,62.55,62.69,65465.2046
2007-09-25 13:00:00,62.68,62.74,62.43,62.57,247638.692867224,62.68,62.74,62.43,62.57,247638.6929
2007-09-25 13:30:00,62.58,62.58,62.37,62.48,102486.1578547389,62.58,62.58,62.37,62.48,102486.1579
2007-09-25 14:00:00,62.48,62.64,62.44,62.63,116599.71772880253,62.48,62.64,62.44,62.63,116599.7177
2007-09-25 14:30:00,62.63,62.75,62.52,62.73,176093.80089023997,62.63,62.75,62.52,62.73,176093.8009
2007-09-25 15:00:00,62.73,62.87,62.62,62.75,302247.31299533165,62.73,62.87,62.62,62.75,302247.313
2007-09-25 15:30:00,62.74,62.75,62.53,62.63,287916.62143089785,62.74,62.75,62.53,62.63,287916.6214
2007-09-26 09:30:00,62.71,62.82,62.02,62.8,368689.6102486158,62.71,62.82,62.02,62.8,368689.6102
2007-09-26 10:00:00,62.81,62.92,62.75,62.91,216588.861144284,62.81,62.92,62.75,62.91,216588.8611
2007-09-26 10:30:00,62.91,62.91,62.52,62.62,285636.7386820107,62.91,62.91,62.52,62.62,285636.7387
2007-09-26 11:00:00,62.61,62.77,62.55,62.63,233742.26468353052,62.61,62.77,62.55,62.63,233742.2647
2007-09-26 11:30:00,62.63,63.04,62.63,63.03,163391.5970035827,62.63,63.04,62.63,63.03,163391.597
2007-09-26 12:00:00,63.03,63.13,63.0,63.09,113017.04483769406,63.03,63.13,63.0,63.09,113017.0448
2007-09-26 12:30:00,63.08,63.1,63.03,63.09,101291.93355770277,63.08,63.1,63.03,63.09,101291.9336
2007-09-26 13:00:00,63.09,63.16,63.03,63.04,101943.32862881338,63.09,63.16,63.03,63.04,101943.3286
2007-09-26 13:30:00,63.05,63.05,62.49,62.5,213874.7150146564,63.05,63.05,62.49,62.5,213874.715
2007-09-26 14:00:00,62.5,62.63,62.47,62.59,94126.58777548584,62.5,62.63,62.47,62.59,94126.5878
2007-09-26 14:30:00,62.57,62.64,62.25,62.51,148626.64205840844,62.57,62.64,62.25,62.51,148626.6421
2007-09-26 15:00:00,62.52,62.98,62.51,62.96,232548.0403864944,62.52,62.98,62.51,62.96,232548.0404
2007-09-26 15:30:00,62.96,63.03,62.76,62.78,242427.5322983389,62.96,63.03,62.76,62.78,242427.5323
2007-09-27 09:30:00,63.22,63.41,61.04,61.29,462599.0663337314,63.22,63.41,61.04,61.29,462599.0663
2007-09-27 10:00:00,61.31,61.83,61.03,61.4,398979.48105526005,61.31,61.83,61.03,61.4,398979.4811
2007-09-27 10:30:00,61.39,61.75,61.29,61.56,226359.78721094344,61.39,61.75,61.29,61.56,226359.7872
2007-09-27 11:00:00,61.54,61.56,61.23,61.28,200521.1160568885,61.54,61.56,61.23,61.28,200521.1161
2007-09-27 11:30:00,61.27,61.45,61.13,61.26,212463.35902725003,61.27,61.45,61.13,61.26,212463.359
2007-09-27 12:00:00,61.26,61.41,61.26,61.36,187927.4780154164,61.26,61.41,61.26,61.36,187927.478
2007-09-27 12:30:00,61.36,61.37,61.08,61.09,185213.3318857888,61.36,61.37,61.08,61.09,185213.3319
2007-09-27 13:00:00,61.08,61.29,61.08,61.26,140809.90120508088,61.08,61.29,61.08,61.26,140809.9012
2007-09-27 13:30:00,61.25,61.26,60.94,60.99,192921.5068939312,61.25,61.26,60.94,60.99,192921.5069
2007-09-27 14:00:00,60.99,61.03,60.82,60.92,248072.9562479644,60.99,61.03,60.82,60.92,248072.9562
2007-09-27 14:30:00,60.93,61.02,60.91,60.93,195309.95548800347,60.93,61.02,60.91,60.93,195309.9555
2007-09-27 15:00:00,60.93,61.13,60.85,61.11,339702.52958419285,60.93,61.13,60.85,61.11,339702.5296
2007-09-27 15:30:00,61.11,61.59,61.11,61.24,876234.9364889805,61.11,61.59,61.11,61.24,876234.9365
2007-09-28 09:30:00,61.47,62.03,61.43,61.73,343285.2024753013,61.47,62.03,61.43,61.73,343285.2025
2007-09-28 10:00:00,61.75,61.87,61.3,61.3,152100.74910433177,61.75,61.87,61.3,61.3,152100.7491
2007-09-28 10:30:00,61.3,61.38,60.84,60.84,193898.5995005971,61.3,61.38,60.84,60.84,193898.5995
2007-09-28 11:00:00,60.85,60.85,60.43,60.74,274237.3249375746,60.85,60.85,60.43,60.74,274237.3249
2007-09-28 11:30:00,60.73,60.88,60.71,60.87,105200.30398436652,60.73,60.88,60.71,60.87,105200.304
2007-09-28 12:00:00,60.86,60.88,60.61,60.74,99012.05080881556,60.86,60.88,60.61,60.74,99012.0508
2007-09-28 12:30:00,60.75,60.93,60.74,60.84,87504.07121919445,60.75,60.93,60.74,60.84,87504.0712
2007-09-28 13:00:00,60.85,60.9,60.75,60.81,116599.71772880253,60.85,60.9,60.75,60.81,116599.7177
2007-09-28 13:30:00,60.8,60.94,60.78,60.93,241993.26891759853,60.8,60.94,60.78,60.93,241993.2689
2007-09-28 14:00:00,60.93,61.17,60.78,61.09,207035.0667679948,60.93,61.17,60.78,61.09,207035.0668
2007-09-28 14:30:00,61.08,61.17,60.76,60.94,120290.95646509608,61.08,61.17,60.76,60.94,120290.9565
2007-09-28 15:00:00,60.94,61.03,60.82,60.92,187167.51709912065,60.94,61.03,60.82,60.92,187167.5171
2007-09-28 15:30:00,60.91,61.18,60.9,61.11,356747.3672782543,60.91,61.18,60.9,61.11,356747.3673
2007-10-01 09:30:00,61.43,61.59,61.16,61.52,232222.3428509391,61.43,61.59,61.16,61.52,232222.3429
2007-10-01 10:00:00,61.52,61.82,61.52,61.73,239604.82032352625,61.52,61.82,61.52,61.73,239604.8203
2007-10-01 10:30:00,61.73,61.91,61.67,61.7,200412.5502117034,61.73,61.91,61.67,61.7,200412.5502
2007-10-01 11:00:00,61.71,61.73,61.47,61.48,127673.4339376832,61.71,61.73,61.47,61.48,127673.4339
2007-10-01 11:30:00,61.48,61.81,61.47,61.81,148735.20790359355,61.48,61.81,61.47,61.81,148735.2079
2007-10-01 12:00:00,61.81,62.09,61.78,62.07,152317.88079470198,61.81,62.09,61.78,62.07,152317.8808
2007-10-01 12:30:00,62.07,62.12,62.0,62.04,148735.20790359355,62.07,62.12,62.0,62.04,148735.2079
2007-10-01 13:00:00,62.04,62.33,62.04,62.21,298338.94256866793,62.04,62.33,62.04,62.21,298338.9426
2007-10-01 13:30:00,62.2,62.41,62.2,62.4,126153.51210509174,62.2,62.41,62.2,62.4,126153.5121
2007-10-01 14:00:00,62.4,62.52,62.24,62.43,235913.58158723268,62.4,62.52,62.24,62.43,235913.5816
2007-10-01 14:30:00,62.43,62.67,62.42,62.59,240581.91293019216,62.43,62.67,62.42,62.59,240581.9129
2007-10-01 15:00:00,62.59,62.8,62.57,62.73,198458.36499837151,62.59,62.8,62.57,62.73,198458.365
2007-10-01 15:30:00,62.73,62.74,62.41,62.58,400282.2711974813,62.73,62.74,62.41,62.58,400282.2712
2007-10-02 09:30:00,61.82,61.9,60.97,61.07,576050.3745521659,61.82,61.9,60.97,61.07,576050.3746
2007-10-02 10:00:00,61.07,61.19,60.46,60.47,331994.3545760504,61.07,61.19,60.46,60.47,331994.3546
2007-10-02 10:30:00,60.46,60.65,60.36,60.53,219411.57311909675,60.46,60.65,60.36,60.53,219411.5731
2007-10-02 11:00:00,60.53,60.6,60.15,60.29,225165.56291390728,60.53,60.6,60.15,60.29,225165.5629
2007-10-02 11:30:00,60.28,60.39,59.95,60.17,229942.4601020519,60.28,60.39,59.95,60.17,229942.4601
2007-10-02 12:00:00,60.15,60.47,60.12,60.44,167734.23081098686,60.15,60.47,60.12,60.44,167734.2308
2007-10-02 12:30:00,60.46,60.5,60.28,60.44,84898.49093475193,60.46,60.5,60.28,60.44,84898.4909
2007-10-02 13:00:00,60.44,60.44,59.94,59.97,143198.3497991532,60.44,60.44,59.94,59.97,143198.3498
2007-10-02 13:30:00,60.0,60.37,59.99,60.32,172185.43046357617,60.0,60.37,59.99,60.32,172185.4305
2007-10-02 14:00:00,60.31,60.49,60.27,60.43,135381.60894582566,60.31,60.49,60.27,60.43,135381.6089
2007-10-02 14:30:00,60.45,60.51,60.34,60.38,264900.66225165565,60.45,60.51,60.34,60.38,264900.6623
2007-10-02 15:00:00,60.38,60.43,60.25,60.28,241993.26891759853,60.38,60.43,60.25,60.28,241993.2689
2007-10-02 15:30:00,60.28,60.62,60.28,60.45,514710.67202258174,60.28,60.62,60.28,60.45,514710.672
2007-10-03 09:30:00,60.24,60.63,59.95,60.51,174682.44490283358,60.24,60.63,59.95,60.51,174682.4449
2007-10-03 10:00:00,60.51,61.2,60.5,61.11,229399.6308761264,60.51,61.2,60.5,61.11,229399.6309
2007-10-03 10:30:00,61.13,61.27,61.11,61.24,251438.49744870263,61.13,61.27,61.11,61.24,251438.4974
2007-10-03 11:00:00,61.24,61.25,61.09,61.17,145912.49592878082,61.24,61.25,61.09,61.17,145912.4959
2007-10-03 11:30:00,61.17,61.23,61.05,61.07,144935.40332211487,61.17,61.23,61.05,61.07,144935.4033
2007-10-03 12:00:00,61.07,61.14,60.99,61.09,102269.0261643687,61.07,61.14,60.99,61.09,102269.0262
2007-10-03 12:30:00,61.09,61.1,60.99,61.0,99772.01172511128,61.09,61.1,60.99,61.0,99772.0117
2007-10-03 13:00:00,61.0,61.01,60.6,60.64,124959.2878080556,61.0,61.01,60.6,60.64,124959.2878
2007-10-03 13:30:00,60.63,60.68,60.27,60.37,153077.84171099772,60.63,60.68,60.27,60.37,153077.8417
2007-10-03 14:00:00,60.38,60.44,60.21,60.3,193138.6385843014,60.38,60.44,60.21,60.3,193138.6386
2007-10-03 14:30:00,60.3,60.4,59.96,60.06,197915.535772446,60.3,60.4,59.96,60.06,197915.5358
2007-10-03 15:00:00,60.07,60.19,60.03,60.11,211269.13473021387,60.07,60.19,60.03,60.11,211269.1347
2007-10-03 15:30:00,60.11,60.33,60.11,60.19,328737.37922049727,60.11,60.33,60.11,60.19,328737.3792
2007-10-04 09:30:00,60.79,61.0,60.26,61.0,297361.849962002,60.79,61.0,60.26,61.0,297361.85
2007-10-04 10:00:00,61.0,61.24,60.85,60.96,222777.11431983492,61.0,61.24,60.85,60.96,222777.1143
2007-10-04 10:30:00,61.02,61.51,60.99,61.48,183150.5808272717,61.02,61.51,60.99,61.48,183150.5808
2007-10-04 11:00:00,61.48,61.58,61.33,61.33,126913.47302138749,61.48,61.58,61.33,61.33,126913.473
2007-10-04 11:30:00,61.34,61.43,61.07,61.17,121919.44414287266,61.34,61.43,61.07,61.17,121919.4441
2007-10-04 12:00:00,61.17,61.17,61.03,61.11,39952.23102811856,61.17,61.17,61.03,61.11,39952.231
2007-10-04 12:30:00,61.11,61.39,61.1,61.35,53088.69829551623,61.11,61.39,61.1,61.35,53088.6983
2007-10-04 13:00:00,61.35,61.4,61.09,61.37,111605.6888502877,61.35,61.4,61.09,61.37,111605.6889
2007-10-04 13:30:00,61.37,61.48,61.32,61.34,95320.812072522,61.37,61.48,61.32,61.34,95320.8121
2007-10-04 14:00:00,61.32,61.34,61.23,61.26,82184.34480512432,61.32,61.34,61.23,61.26,82184.3448
2007-10-04 14:30:00,61.26,61.29,61.18,61.23,76973.18423623928,61.26,61.29,61.18,61.23,76973.1842
2007-10-04 15:00:00,61.23,61.29,61.2,61.22,139724.24275322983,61.23,61.29,61.2,61.22,139724.2428
2007-10-04 15:30:00,61.22,61.23,60.67,60.71,551840.1910758875,61.22,61.23,60.67,60.71,551840.1911
2007-10-05 09:30:00,60.9,61.11,60.07,60.24,262295.08196721313,60.9,61.11,60.07,60.24,262295.082
2007-10-05 10:00:00,60.24,60.7,60.11,60.47,174031.04983172295,60.24,60.7,60.11,60.47,174031.0498
2007-10-05 10:30:00,60.48,61.14,60.46,60.99,157963.30474432744,60.48,61.14,60.46,60.99,157963.3047
2007-10-05 11:00:00,60.99,61.22,60.86,61.08,125610.6828791662,60.99,61.22,60.86,61.08,125610.6829
2007-10-05 11:30:00,61.08,61.67,61.06,61.61,168277.0600369124,61.08,61.67,61.06,61.61,168277.06
2007-10-05 12:00:00,61.6,61.6,61.38,61.54,77081.75008142438,61.6,61.6,61.38,61.54,77081.7501
2007-10-05 12:30:00,61.52,61.67,61.47,61.67,79578.7645206818,61.52,61.67,61.47,61.67,79578.7645
2007-10-05 13:00:00,61.65,61.71,61.5,61.6,97383.56313103896,61.65,61.71,61.5,61.6,97383.5631
2007-10-05 13:30:00,61.58,61.92,61.55,61.83,131581.804364347,61.58,61.92,61.55,61.83,131581.8044
2007-10-05 14:00:00,61.82,61.97,61.62,61.83,119313.86385843014,61.82,61.97,61.62,61.83,119313.8639
2007-10-05 14:30:00,61.83,62.12,61.8,62.11,178047.98610357183,61.83,62.12,61.8,62.11,178047.9861
2007-10-05 15:00:00,62.08,62.22,61.99,62.11,204755.1840191076,62.08,62.22,61.99,62.11,204755.184
2007-10-05 15:30:00,62.11,62.31,61.95,62.3,569102.1604603193,62.11,62.31,61.95,62.3,569102.1605
2007-10-08 09:30:00,61.92,62.23,61.45,61.58,241016.17631093253,61.92,62.23,61.45,61.58,241016.1763
2007-10-08 10:00:00,61.57,61.58,61.11,61.11,139398.54521767452,61.57,61.58,61.11,61.11,139398.5452
2007-10-08 10:30:00,61.11,61.36,61.11,61.31,72630.5504288351,61.11,61.36,61.11,61.31,72630.5504
2007-10-08 11:00:00,61.31,61.31,60.84,60.84,114428.40082510044,61.31,61.31,60.84,60.84,114428.4008
2007-10-08 11:30:00,60.83,60.91,60.75,60.83,127022.03886657258,60.83,60.91,60.75,60.83,127022.0389
2007-10-08 12:00:00,60.83,60.88,60.73,60.86,82618.60818586472,60.83,60.88,60.73,60.86,82618.6082
2007-10-08 12:30:00,60.86,61.13,60.84,61.08,136358.70155249158,60.86,61.13,60.84,61.08,136358.7016
2007-10-08 13:00:00,61.08,61.21,61.01,61.2,59711.21485180762,61.08,61.21,61.01,61.2,59711.2149
2007-10-08 13:30:00,61.19,61.35,61.16,61.18,113342.74237324938,61.19,61.35,61.16,61.18,113342.7424
2007-10-08 14:00:00,61.18,61.22,61.04,61.12,83052.87156660514,61.18,61.22,61.04,61.12,83052.8716
2007-10-08 14:30:00,61.12,61.23,61.04,61.08,90761.04657474758,61.12,61.23,61.04,61.08,90761.0466
2007-10-08 15:00:00,61.09,61.23,61.07,61.08,106503.09412658778,61.09,61.23,61.07,61.08,106503.0941
2007-10-08 15:30:00,61.07,61.34,61.07,61.23,315600.91195309954,61.07,61.34,61.07,61.23,315600.912
2007-10-09 09:30:00,61.23,61.61,61.07,61.37,155791.98784062534,61.23,61.61,61.07,61.37,155791.9878
2007-10-09 10:00:00,61.4,61.62,61.3,61.43,106285.96243621755,61.4,61.62,61.3,61.43,106285.9624
2007-10-09 10:30:00,61.42,61.77,61.42,61.51,111714.2546954728,61.42,61.77,61.42,61.51,111714.2547
2007-10-09 11:00:00,61.49,61.65,61.29,61.35,137227.22831397242,61.49,61.65,61.29,61.35,137227.2283
2007-10-09 11:30:00,61.35,61.35,61.06,61.21,85658.45185104766,61.35,61.35,61.06,61.21,85658.4519
2007-10-09 12:00:00,61.21,61.32,61.16,61.29,47986.10357181631,61.21,61.32,61.16,61.29,47986.1036
2007-10-09 12:30:00,61.29,61.35,61.22,61.35,61665.40006513951,61.29,61.35,61.22,61.35,61665.4001
2007-10-09 13:00:00,61.35,61.39,61.23,61.26,91195.309955488,61.35,61.39,61.23,61.26,91195.31
2007-10-09 13:30:00,61.26,61.38,61.2,61.35,96949.29975029857,61.26,61.38,61.2,61.35,96949.2998
2007-10-09 14:00:00,61.33,61.41,61.17,61.41,132124.6335902725,61.33,61.41,61.17,61.41,132124.6336
2007-10-09 14:30:00,61.42,61.71,61.42,61.7,155032.0269243296,61.42,61.71,61.42,61.7,155032.0269
2007-10-09 15:00:00,61.7,61.97,61.68,61.95,166865.70404950602,61.7,61.97,61.68,61.95,166865.704
2007-10-09 15:30:00,61.94,62.01,61.65,61.93,269677.5594398003,61.94,62.01,61.65,61.93,269677.5594
2007-10-10 09:30:00,62.05,62.13,61.38,61.49,212029.0956465096,62.05,62.13,61.38,61.49,212029.0956
2007-10-10 10:00:00,61.49,61.5,61.16,61.31,172076.86461839106,61.49,61.5,61.16,61.31,172076.8646
2007-10-10 10:30:00,61.31,61.47,61.26,61.46,170991.20616654,61.31,61.47,61.26,61.46,170991.2062
2007-10-10 11:00:00,61.47,61.99,61.47,61.99,89458.25643252634,61.47,61.99,61.47,61.99,89458.2564
2007-10-10 11:30:00,61.98,62.08,61.86,61.95,276951.4710672023,61.98,62.08,61.86,61.95,276951.4711
2007-10-10 12:00:00,61.94,62.09,61.9,62.01,113342.74237324938,61.94,62.09,61.9,62.01,113342.7424
2007-10-10 12:30:00,62.02,62.19,61.96,62.03,107263.05504288353,62.02,62.19,61.96,62.03,107263.055
2007-10-10 13:00:00,62.03,62.12,61.98,61.99,115296.92758658128,62.03,62.12,61.98,61.99,115296.9276
2007-10-10 13:30:00,61.99,62.05,61.89,62.04,348279.2313538161,61.99,62.05,61.89,62.04,348279.2314
2007-10-10 14:00:00,62.04,62.09,61.98,62.04,137987.18923026815,62.04,62.09,61.98,62.04,137987.1892
2007-10-10 14:30:00,62.04,62.05,61.96,61.99,116382.58603843232,62.04,62.05,61.96,61.99,116382.586
2007-10-10 15:00:00,62.01,62.08,61.91,61.99,176745.19596135058,62.01,62.08,61.91,61.99,176745.196
2007-10-10 15:30:00,61.99,62.09,61.93,62.09,351427.6408641841,61.99,62.09,61.93,62.09,351427.6409
2007-10-11 09:30:00,62.28,62.54,62.05,62.24,307349.9077190316,62.28,62.54,62.05,62.24,307349.9077
2007-10-11 10:00:00,62.23,62.32,62.02,62.2,127781.99978286833,62.23,62.32,62.02,62.2,127781.9998
2007-10-11 10:30:00,62.19,62.2,61.91,62.17,96080.77298881771,62.19,62.2,61.91,62.17,96080.773
2007-10-11 11:00:00,62.17,62.52,62.07,62.52,311041.1464553252,62.17,62.52,62.07,62.52,311041.1465
2007-10-11 11:30:00,62.51,63.1,62.38,62.96,327977.4183042015,62.51,63.1,62.38,62.96,327977.4183
2007-10-11 12:00:00,62.94,63.06,61.89,62.29,291607.8601671914,62.94,63.06,61.89,62.29,291607.8602
2007-10-11 12:30:00,62.3,62.59,62.2,62.56,125719.24872435132,62.3,62.59,62.2,62.56,125719.2487
2007-10-11 13:00:00,62.57,62.78,62.47,62.58,161980.24101617633,62.57,62.78,62.47,62.58,161980.241
2007-10-11 13:30:00,62.58,62.59,62.16,62.26,174791.01074801869,62.58,62.59,62.16,62.26,174791.0107
2007-10-11 14:00:00,62.19,62.31,61.86,62.0,321029.2042123548,62.19,62.31,61.86,62.0,321029.2042
2007-10-11 14:30:00,62.02,62.2,61.72,62.13,201715.34035392464,62.02,62.2,61.72,62.13,201715.3404
2007-10-11 15:00:00,62.1,62.2,61.79,61.93,307241.3418738465,62.1,62.2,61.79,61.93,307241.3419
2007-10-11 15:30:00,61.91,61.95,61.55,61.83,441428.726522636,61.91,61.95,61.55,61.83,441428.7265
2007-10-12 09:30:00,62.09,62.59,61.72,62.4,202692.4329605906,62.09,62.59,61.72,62.4,202692.433
2007-10-12 10:00:00,62.41,62.9,62.25,62.52,215720.3343828032,62.41,62.9,62.25,62.52,215720.3344
2007-10-12 10:30:00,62.5,62.52,62.19,62.37,120942.35153620673,62.5,62.52,62.19,62.37,120942.3515
2007-10-12 11:00:00,62.4,62.82,62.38,62.48,152752.1441754424,62.4,62.82,62.38,62.48,152752.1442
2007-10-12 11:30:00,62.51,62.74,62.46,62.66,97166.43144066876,62.51,62.74,62.46,62.66,97166.4314
2007-10-12 12:00:00,62.65,63.0,62.63,62.98,88046.90044511997,62.65,63.0,62.63,62.98,88046.9004
2007-10-12 12:30:00,62.98,63.16,62.91,63.16,117902.5078710238,62.98,63.16,62.91,63.16,117902.5079
2007-10-12 13:00:00,63.16,63.16,62.72,62.82,145261.1008576702,63.16,63.16,62.72,62.82,145261.1009
2007-10-12 13:30:00,62.82,63.2,62.76,63.19,149386.60297470418,62.82,63.2,62.76,63.19,149386.603
2007-10-12 14:00:00,63.18,63.48,63.15,63.43,208337.85691021604,63.18,63.48,63.15,63.43,208337.8569
2007-10-12 14:30:00,63.44,63.77,63.43,63.57,291607.8601671914,63.44,63.77,63.43,63.57,291607.8602
2007-10-12 15:00:00,63.57,63.59,63.34,63.38,279231.35381608945,63.57,63.59,63.34,63.38,279231.3538
2007-10-12 15:30:00,63.38,63.95,63.25,63.93,634784.4967973076,63.38,63.95,63.25,63.93,634784.4968
2007-10-15 09:30:00,76.78,77.38,75.43,76.84,9398436.651829334,76.78,77.38,75.43,76.84,9398436.6518
2007-10-15 10:00:00,76.85,77.68,76.54,77.17,3177070.893496906,76.85,77.68,76.54,77.17,3177070.8935
2007-10-15 10:30:00,77.19,78.06,76.88,77.25,2986754.966887417,77.19,78.06,76.88,77.25,2986754.9669
2007-10-15 11:00:00,77.27,77.38,76.44,76.58,1892954.0766474868,77.27,77.38,76.44,76.58,1892954.0766
2007-10-15 11:30:00,76.57,77.07,76.46,76.73,716100.3148409511,76.57,77.07,76.46,76.73,716100.3148
2007-10-15 12:00:00,76.72,77.36,76.68,76.76,745087.3955053741,76.72,77.36,76.68,76.76,745087.3955
2007-10-15 12:30:00,76.74,76.94,76.51,76.68,534578.2216914559,76.74,76.94,76.51,76.68,534578.2217
2007-10-15 13:00:00,76.67,76.82,76.15,76.45,846705.0265986321,76.67,76.82,76.15,76.45,846705.0266
2007-10-15 13:30:00,76.47,76.64,75.1,75.17,1215720.3343828032,76.47,76.64,75.1,75.17,1215720.3344
2007-10-15 14:00:00,75.19,75.87,75.14,75.66,1058625.5563999566,75.19,75.87,75.14,75.66,1058625.5564
2007-10-15 14:30:00,75.67,75.72,74.77,75.12,933014.8735207904,75.67,75.72,74.77,75.12,933014.8735
2007-10-15 15:00:00,75.12,75.19,74.57,74.93,1318097.926392357,75.12,75.19,74.57,74.93,1318097.9264
2007-10-15 15:30:00,74.92,76.21,74.9,76.06,1938877.429160786,74.92,76.21,74.9,76.06,1938877.4292
2007-10-16 09:30:00,74.66,75.03,73.69,74.61,2411898.816632288,74.66,75.03,73.69,74.61,2411898.8166
2007-10-16 10:00:00,74.61,74.89,74.37,74.75,1099120.6166540007,74.61,74.89,74.37,74.75,1099120.6167
2007-10-16 10:30:00,74.73,74.75,74.61,74.7,699924.0039083705,74.73,74.75,74.61,74.7,699924.0039
2007-10-16 11:00:00,74.71,74.98,74.47,74.63,1183476.2783628271,74.71,74.98,74.47,74.63,1183476.2784
2007-10-16 11:30:00,74.63,74.77,74.6,74.75,584627.0763217892,74.63,74.77,74.6,74.75,584627.0763
2007-10-16 12:00:00,74.74,74.75,74.55,74.56,763760.720877212,74.74,74.75,74.55,74.56,763760.7209
2007-10-16 12:30:00,74.55,74.64,74.47,74.49,549886.0058625557,74.55,74.64,74.47,74.49,549886.0059
2007-10-16 13:00:00,74.5,74.52,73.84,73.92,629247.6386928672,74.5,74.52,73.84,73.92,629247.6387
2007-10-16 13:30:00,73.9,73.92,73.33,73.5,1088698.2955162306,73.9,73.92,73.33,73.5,1088698.2955
2007-10-16 14:00:00,73.51,73.83,73.26,73.59,733796.5476061231,73.51,73.83,73.26,73.59,733796.5476
2007-10-16 14:30:00,73.61,73.61,73.19,73.49,582564.3252632722,73.61,73.61,73.19,73.49,582564.3253
2007-10-16 15:00:00,73.49,73.55,72.99,73.4,699272.6088372598,73.49,73.55,72.99,73.4,699272.6088
2007-10-16 15:30:00,73.4,73.73,72.6,73.04,1095646.5096080774,73.4,73.73,72.6,73.04,1095646.5096
2007-10-17 09:30:00,72.71,73.84,71.89,73.02,1307675.605254587,72.71,73.84,71.89,73.02,1307675.6053
2007-10-17 10:00:00,73.01,73.76,72.95,73.69,706655.086309847,73.01,73.76,72.95,73.69,706655.0863
2007-10-17 10:30:00,73.69,73.98,73.02,73.2,359244.3817175117,73.69,73.98,73.02,73.2,359244.3817
2007-10-17 11:00:00,73.2,73.26,72.87,72.99,288568.0165020085,73.2,73.26,72.87,72.99,288568.0165
2007-10-17 11:30:00,72.95,72.97,72.63,72.79,433829.11735967867,72.95,72.97,72.63,72.79,433829.1174
2007-10-17 12:00:00,72.79,72.81,71.72,72.03,418412.76734339376,72.79,72.81,71.72,72.03,418412.7673
2007-10-17 12:30:00,72.01,72.34,71.94,72.21,408967.53881228965,72.01,72.34,71.94,72.21,408967.5388
2007-10-17 13:00:00,72.21,72.34,71.66,71.98,314623.8193464336,72.21,72.34,71.66,71.98,314623.8193
2007-10-17 13:30:00,71.98,72.21,71.78,72.07,668005.6454239497,71.98,72.21,71.78,72.07,668005.6454
2007-10-17 14:00:00,72.03,72.32,71.95,72.09,311475.4098360656,72.03,72.32,71.95,72.09,311475.4098
2007-10-17 14:30:00,72.11,73.46,72.11,72.78,826077.5160134622,72.11,73.46,72.11,72.78,826077.516
2007-10-17 15:00:00,72.73,72.81,72.64,72.68,500271.4146129628,72.73,72.81,72.64,72.68,500271.4146
2007-10-17 15:30:00,72.69,73.06,72.31,73.01,671914.0158506135,72.69,73.06,72.31,73.01,671914.0159
2007-10-18 09:30:00,72.31,72.84,72.24,72.43,472912.8216263164,72.31,72.84,72.24,72.43,472912.8216
2007-10-18 10:00:00,72.43,72.77,72.29,72.57,584084.2470958637,72.43,72.77,72.29,72.57,584084.2471
2007-10-18 10:30:00,72.57,72.57,71.96,72.14,404299.20746933017,72.57,72.57,71.96,72.14,404299.2075
2007-10-18 11:00:00,72.15,72.15,71.86,72.08,692867.2239713386,72.15,72.15,71.86,72.08,692867.224
2007-10-18 11:30:00,72.09,72.28,72.06,72.26,761372.2722831398,72.09,72.28,72.06,72.26,761372.2723
2007-10-18 12:00:00,72.26,72.69,72.22,72.33,672673.9767669091,72.26,72.69,72.22,72.33,672673.9768
2007-10-18 12:30:00,72.33,72.94,72.31,72.67,355010.3137552926,72.33,72.94,72.31,72.67,355010.3138
2007-10-18 13:00:00,72.67,73.1,72.49,72.7,575616.1111714254,72.67,73.1,72.49,72.7,575616.1112
2007-10-18 13:30:00,72.7,73.09,72.63,72.98,371078.0588426881,72.7,73.09,72.63,72.98,371078.0588
2007-10-18 14:00:00,72.98,73.19,72.74,72.76,289327.9774183042,72.98,73.19,72.74,72.76,289327.9774
2007-10-18 14:30:00,72.77,72.83,72.55,72.67,282054.0657909022,72.77,72.83,72.55,72.67,282054.0658
2007-10-18 15:00:00,72.67,73.1,72.62,73.04,480838.128324829,72.67,73.1,72.62,73.04,480838.1283
2007-10-18 15:30:00,73.05,73.54,73.02,73.08,716100.3148409511,73.05,73.54,73.02,73.08,716100.3148
2007-10-19 09:30:00,73.0,74.01,72.94,73.69,1594832.265769189,73.0,74.01,72.94,73.69,1594832.2658
2007-10-19 10:00:00,73.68,74.27,73.25,74.27,485723.59135815874,73.68,74.27,73.25,74.27,485723.5914
2007-10-19 10:30:00,74.3,74.31,72.72,73.1,438931.7120833786,74.3,74.31,72.72,73.1,438931.7121
2007-10-19 11:00:00,73.1,73.92,73.09,73.79,337639.7785256758,73.1,73.92,73.09,73.79,337639.7785
2007-10-19 11:30:00,73.79,74.54,73.69,74.47,322657.6918901314,73.79,74.54,73.69,74.47,322657.6919
2007-10-19 12:00:00,74.43,74.61,74.06,74.07,300727.39116274024,74.43,74.61,74.06,74.07,300727.3912
2007-10-19 12:30:00,74.07,74.24,73.81,73.83,217674.51959613507,74.07,74.24,73.81,73.83,217674.5196
2007-10-19 13:00:00,73.83,74.14,73.76,74.12,169254.15264357833,73.83,74.14,73.76,74.12,169254.1526
2007-10-19 13:30:00,74.12,74.5,73.94,74.47,325588.9697101292,74.12,74.5,73.94,74.47,325588.9697
2007-10-19 14:00:00,74.48,74.61,73.9,74.1,419498.4257952448,74.48,74.61,73.9,74.1,419498.4258
2007-10-19 14:30:00,74.1,74.56,74.1,74.34,411355.987406362,74.1,74.56,74.1,74.34,411355.9874
2007-10-19 15:00:00,74.37,74.46,74.07,74.35,563999.5657366193,74.37,74.46,74.07,74.35,563999.5657
2007-10-19 15:30:00,74.35,74.49,73.89,73.89,929106.5030941266,74.35,74.49,73.89,73.89,929106.5031
2007-10-22 09:30:00,73.03,73.87,72.07,73.6,637498.6429269352,73.03,73.87,72.07,73.6,637498.6429
2007-10-22 10:00:00,73.58,73.76,72.77,73.07,424492.4546737597,73.58,73.76,72.77,73.07,424492.4547
2007-10-22 10:30:00,73.07,73.27,72.88,73.27,351536.20670936926,73.07,73.27,72.88,73.27,351536.2067
2007-10-22 11:00:00,73.26,73.61,72.95,73.22,401585.0613397025,73.26,73.61,72.95,73.22,401585.0613
2007-10-22 11:30:00,73.21,73.41,72.9,73.41,229833.8942568668,73.21,73.41,72.9,73.41,229833.8943
2007-10-22 12:00:00,73.41,73.41,73.19,73.26,152860.7100206275,73.41,73.41,73.19,73.26,152860.71
2007-10-22 12:30:00,73.26,73.51,73.21,73.4,268483.3351427641,73.26,73.51,73.21,73.4,268483.3351
2007-10-22 13:00:00,73.39,73.5,73.34,73.46,175116.708283574,73.39,73.5,73.34,73.46,175116.7083
2007-10-22 13:30:00,73.47,73.7,73.38,73.4,440125.9363804148,73.47,73.7,73.38,73.4,440125.9364
2007-10-22 14:00:00,73.4,73.51,73.37,73.38,215611.76853761807,73.4,73.51,73.37,73.38,215611.7685
2007-10-22 14:30:00,73.38,73.83,73.28,73.28,257518.1847790685,73.38,73.83,73.28,73.28,257518.1848
2007-10-22 15:00:00,73.29,73.6,73.11,73.34,489414.8300944523,73.29,73.6,73.11,73.34,489414.8301
2007-10-22 15:30:00,73.33,73.98,73.32,73.67,719574.4218868744,73.33,73.98,73.32,73.67,719574.4219
2007-10-23 09:30:00,72.1,73.66,71.85,72.72,1041146.4553251548,72.1,73.66,71.85,72.72,1041146.4553
2007-10-23 10:00:00,72.73,73.05,72.31,72.62,709152.1007491044,72.73,73.05,72.31,72.62,709152.1007
2007-10-23 10:30:00,72.62,72.93,72.4,72.41,441103.0289870807,72.62,72.93,72.4,72.41,441103.029
2007-10-23 11:00:00,72.4,72.56,72.21,72.43,501357.07306481386,72.4,72.56,72.21,72.43,501357.0731
2007-10-23 11:30:00,72.43,72.67,72.32,72.43,346867.8753664097,72.43,72.67,72.32,72.43,346867.8754
2007-10-23 12:00:00,72.43,72.46,72.21,72.35,317989.36054717185,72.43,72.46,72.21,72.35,317989.3605
2007-10-23 12:30:00,72.34,72.41,72.31,72.38,190858.7558354142,72.34,72.41,72.31,72.38,190858.7558
2007-10-23 13:00:00,72.39,72.49,72.36,72.46,254586.90695907068,72.39,72.49,72.36,72.46,254586.907
2007-10-23 13:30:00,72.45,72.5,72.32,72.39,339159.7003582673,72.45,72.5,72.32,72.39,339159.7004
2007-10-23 14:00:00,72.39,72.6,72.38,72.51,446097.0578655955,72.39,72.6,72.38,72.51,446097.0579
2007-10-23 14:30:00,72.51,72.56,72.21,72.29,334057.1056345674,72.51,72.56,72.21,72.29,334057.1056
2007-10-23 15:00:00,72.29,72.33,72.03,72.21,447508.4138530018,72.29,72.33,72.03,72.21,447508.4139
2007-10-23 15:30:00,72.21,72.7,72.21,72.7,1008576.7017696232,72.21,72.7,72.21,72.7,1008576.7018
2007-10-24 09:30:00,71.7,72.01,71.42,71.43,773748.7786342417,71.7,72.01,71.42,71.43,773748.7786
2007-10-24 10:00:00,71.43,71.69,71.06,71.64,562045.3805232873,71.43,71.69,71.06,71.64,562045.3805
2007-10-24 10:30:00,71.63,71.63,71.25,71.3,324937.57463901857,71.63,71.63,71.25,71.3,324937.5746
2007-10-24 11:00:00,71.32,71.32,70.69,71.12,672239.7133861687,71.32,71.32,70.69,71.12,672239.7134
2007-10-24 11:30:00,71.11,71.21,70.07,70.1,615025.5129736186,71.11,71.21,70.07,70.1,615025.513
2007-10-24 12:00:00,70.1,70.83,69.83,70.19,690153.077841711,70.1,70.83,69.83,70.19,690153.0778
2007-10-24 12:30:00,70.2,70.42,69.82,69.97,780479.8610357182,70.2,70.42,69.82,69.97,780479.861
2007-10-24 13:00:00,69.97,70.28,69.9,70.19,337422.6468353056,69.97,70.28,69.9,70.19,337422.6468
2007-10-24 13:30:00,70.18,70.18,69.62,69.75,363912.7130604712,70.18,70.18,69.62,69.75,363912.7131
2007-10-24 14:00:00,69.75,69.98,69.5,69.65,641407.013353599,69.75,69.98,69.5,69.65,641407.0134
2007-10-24 14:30:00,69.61,70.28,69.59,70.23,569102.1604603193,69.61,70.28,69.59,70.23,569102.1605
2007-10-24 15:00:00,70.22,70.92,70.15,70.44,655086.3098469222,70.22,70.92,70.15,70.44,655086.3098
2007-10-24 15:30:00,70.44,70.69,69.99,70.57,778091.4124416459,70.44,70.69,69.99,70.57,778091.4124
2007-10-25 09:30:00,71.6,71.61,70.37,70.64,461079.14450113993,71.6,71.61,70.37,70.64,461079.1445
2007-10-25 10:00:00,70.65,70.93,70.6,70.77,305070.0249701444,70.65,70.93,70.6,70.77,305070.025
2007-10-25 10:30:00,70.79,70.93,70.73,70.74,173053.957225057,70.79,70.93,70.73,70.74,173053.9572
2007-10-25 11:00:00,70.74,70.79,69.96,70.23,325697.5355553144,70.74,70.79,69.96,70.23,325697.5356
2007-10-25 11:30:00,70.23,70.5,70.1,70.23,319075.0189990229,70.23,70.5,70.1,70.23,319075.019
2007-10-25 12:00:00,70.23,70.69,70.1,70.67,272066.0080338726,70.23,70.69,70.1,70.67,272066.008
2007-10-25 12:30:00,70.69,70.69,70.2,70.29,195961.3505591141,70.69,70.69,70.2,70.29,195961.3506
2007-10-25 13:00:00,70.29,70.38,70.1,70.34,262837.9111931386,70.29,70.38,70.1,70.34,262837.9112
2007-10-25 13:30:00,70.3,70.48,70.1,70.35,194767.126262078,70.3,70.48,70.1,70.35,194767.1263
2007-10-25 14:00:00,70.35,70.36,69.96,70.09,352404.7334708501,70.35,70.36,69.96,70.09,352404.7335
2007-10-25 14:30:00,70.09,70.23,69.86,70.16,268266.2034523939,70.09,70.23,69.86,70.16,268266.2035
2007-10-25 15:00:00,70.16,70.34,69.84,70.04,332537.1838019759,70.16,70.34,69.84,70.04,332537.1838
2007-10-25 15:30:00,70.05,70.33,69.75,70.18,530235.5878840517,70.05,70.33,69.75,70.18,530235.5879
2007-10-26 09:30:00,70.79,70.81,69.78,70.05,465204.6466181739,70.79,70.81,69.78,70.05,465204.6466
2007-10-26 10:00:00,70.04,70.49,69.87,70.32,256975.355553143,70.04,70.49,69.87,70.32,256975.3556
2007-10-26 10:30:00,70.29,71.38,70.19,71.16,438606.0145478233,70.29,71.38,70.19,71.16,438606.0145
2007-10-26 11:00:00,71.16,71.25,70.64,70.81,315600.91195309954,71.16,71.25,70.64,70.81,315600.912
2007-10-26 11:30:00,70.82,70.84,70.47,70.51,131907.5018999023,70.82,70.84,70.47,70.51,131907.5019
2007-10-26 12:00:00,70.51,70.56,70.19,70.34,172402.56215394638,70.51,70.56,70.19,70.34,172402.5622
2007-10-26 12:30:00,70.33,70.63,70.33,70.33,135490.17479101077,70.33,70.63,70.33,70.33,135490.1748
2007-10-26 13:00:00,70.34,70.47,70.22,70.27,142004.12550211704,70.34,70.47,70.22,70.27,142004.1255
2007-10-26 13:30:00,70.27,70.36,70.22,70.35,341439.5831071545,70.27,70.36,70.22,70.35,341439.5831
2007-10-26 14:00:00,70.34,71.09,70.3,70.76,299750.29855607427,70.34,71.09,70.3,70.76,299750.2986
2007-10-26 14:30:00,70.75,70.86,70.36,70.43,244056.01997611552,70.75,70.86,70.36,70.43,244056.02
2007-10-26 15:00:00,70.42,70.82,70.2,70.81,297687.5474975573,70.42,70.82,70.2,70.81,297687.5475
2007-10-26 15:30:00,70.8,70.84,70.34,70.67,532949.7340136793,70.8,70.84,70.34,70.67,532949.734
2007-10-29 09:30:00,70.14,70.21,68.71,69.59,975029.855607426,70.14,70.21,68.71,69.59,975029.8556
2007-10-29 10:00:00,69.58,69.87,69.55,69.87,434697.6441211595,69.58,69.87,69.55,69.87,434697.6441
2007-10-29 10:30:00,69.85,69.89,69.5,69.64,273368.7981760938,69.85,69.89,69.5,69.64,273368.7982
2007-10-29 11:00:00,69.64,69.85,69.54,69.59,177613.72272283142,69.64,69.85,69.54,69.59,177613.7227
2007-10-29 11:30:00,69.6,69.69,69.47,69.59,228856.80165020085,69.6,69.69,69.47,69.59,228856.8017
2007-10-29 12:00:00,69.59,69.61,69.27,69.34,262077.9502768429,69.59,69.61,69.27,69.34,262077.9503
2007-10-29 12:30:00,69.35,69.52,69.14,69.29,214743.24177613723,69.35,69.52,69.14,69.29,214743.2418
2007-10-29 13:00:00,69.28,69.29,68.96,69.01,202366.7354250353,69.28,69.29,68.96,69.01,202366.7354
2007-10-29 13:30:00,69.03,69.07,68.85,68.87,259472.3699924004,69.03,69.07,68.85,68.87,259472.37
2007-10-29 14:00:00,68.87,68.91,68.4,68.49,215177.50515687765,68.87,68.91,68.4,68.49,215177.5052
2007-10-29 14:30:00,68.49,68.66,68.19,68.58,404190.641624145,68.49,68.66,68.19,68.58,404190.6416
2007-10-29 15:00:00,68.58,68.86,68.5,68.61,336011.2908478993,68.58,68.86,68.5,68.61,336011.2908
2007-10-29 15:30:00,68.61,68.92,68.5,68.92,541092.1724025622,68.61,68.92,68.5,68.92,541092.1724
2007-10-30 09:30:00,68.56,68.77,67.76,68.6,371946.58560416894,68.56,68.77,67.76,68.6,371946.5856
2007-10-30 10:00:00,68.64,68.92,68.48,68.82,211703.3981109543,68.64,68.92,68.48,68.82,211703.3981
2007-10-30 10:30:00,68.82,68.82,68.21,68.33,177179.459342091,68.82,68.82,68.21,68.33,177179.4593
2007-10-30 11:00:00,68.36,68.36,67.94,68.03,169145.58679839323,68.36,68.36,67.94,68.03,169145.5868
2007-10-30 11:30:00,68.03,68.31,68.03,68.16,125719.24872435132,68.03,68.31,68.03,68.16,125719.2487
2007-10-30 12:00:00,68.16,68.27,67.98,68.0,94343.71946585603,68.16,68.27,67.98,68.0,94343.7195
2007-10-30 12:30:00,67.99,68.24,67.76,68.12,156117.68537618066,67.99,68.24,67.76,68.12,156117.6854
2007-10-30 13:00:00,68.12,68.12,67.67,67.95,127564.8680924981,68.12,68.12,67.67,67.95,127564.8681
2007-10-30 13:30:00,67.96,68.21,67.94,68.14,119096.73216805993,67.96,68.21,67.94,68.14,119096.7322
2007-10-30 14:00:00,68.12,68.14,67.7,67.86,128867.65823471936,68.12,68.14,67.7,67.86,128867.6582
2007-10-30 14:30:00,67.86,68.13,67.71,67.9,168711.3234176528,67.86,68.13,67.71,67.9,168711.3234
2007-10-30 15:00:00,67.89,68.35,67.84,68.32,267180.5450005428,67.89,68.35,67.84,68.32,267180.545
2007-10-30 15:30:00,68.29,68.37,67.77,67.97,418847.0307241342,68.29,68.37,67.77,67.97,418847.0307
2007-10-31 09:30:00,67.9,68.27,67.67,68.27,361198.5669308436,67.9,68.27,67.67,68.27,361198.5669
2007-10-31 10:00:00,68.3,68.6,67.7,67.7,206166.540006514,68.3,68.6,67.7,67.7,206166.54
2007-10-31 10:30:00,67.71,68.09,67.7,68.05,110302.89870806644,67.71,68.09,67.7,68.05,110302.8987
2007-10-31 11:00:00,68.04,68.23,67.85,68.17,113451.30821843448,68.04,68.23,67.85,68.17,113451.3082
2007-10-31 11:30:00,68.16,68.16,67.9,67.96,149820.8663554446,68.16,68.16,67.9,67.96,149820.8664
2007-10-31 12:00:00,67.97,68.17,67.94,67.99,133535.98957767888,67.97,68.17,67.94,67.99,133535.9896
2007-10-31 12:30:00,67.98,68.01,67.83,67.96,126696.34133101726,67.98,68.01,67.83,67.96,126696.3413
2007-10-31 13:00:00,67.96,68.39,67.93,68.24,204212.35479318208,67.96,68.39,67.93,68.24,204212.3548
2007-10-31 13:30:00,68.22,68.23,67.9,68.22,166974.26989469113,68.22,68.23,67.9,68.22,166974.2699
2007-10-31 14:00:00,68.22,68.25,67.82,67.96,246335.9027250028,68.22,68.25,67.82,67.96,246335.9027
2007-10-31 14:30:00,67.99,68.92,67.89,68.65,298338.94256866793,67.99,68.92,67.89,68.65,298338.9426
2007-10-31 15:00:00,68.65,68.72,68.11,68.25,248507.21962870483,68.65,68.72,68.11,68.25,248507.2196
2007-10-31 15:30:00,68.3,68.55,68.11,68.55,568559.3312343936,68.3,68.55,68.11,68.55,568559.3312
2007-11-01 09:30:00,68.52,68.85,67.95,68.29,347844.9679730757,68.52,68.85,67.95,68.29,347844.968
2007-11-01 10:00:00,68.28,68.4,67.78,68.12,242644.6639887092,68.28,68.4,67.78,68.12,242644.664
2007-11-01 10:30:00,68.13,68.29,67.85,67.97,176093.80089023997,68.13,68.29,67.85,67.97,176093.8009
2007-11-01 11:00:00,68.0,68.24,67.85,67.93,209749.2128976224,68.0,68.24,67.85,67.93,209749.2129
2007-11-01 11:30:00,67.93,68.24,67.75,67.98,363804.1472152861,67.93,68.24,67.75,67.98,363804.1472
2007-11-01 12:00:00,67.98,68.05,67.43,67.5,256215.39463684725,67.98,68.05,67.43,67.5,256215.3946
2007-11-01 12:30:00,67.47,67.98,67.33,67.89,192921.5068939312,67.47,67.98,67.33,67.89,192921.5069
2007-11-01 13:00:00,67.91,67.95,67.72,67.89,146563.89099989145,67.91,67.95,67.72,67.89,146563.891
2007-11-01 13:30:00,67.87,68.01,67.05,67.15,408424.70958636416,67.87,68.01,67.05,67.15,408424.7096
2007-11-01 14:00:00,67.14,67.7,67.11,67.63,202258.1695798502,67.14,67.7,67.11,67.63,202258.1696
2007-11-01 14:30:00,67.61,67.88,67.56,67.69,118336.7712517642,67.61,67.88,67.56,67.69,118336.7713
2007-11-01 15:00:00,67.69,67.98,67.44,67.44,295841.9281294105,67.69,67.98,67.44,67.44,295841.9281
2007-11-01 15:30:00,67.43,67.76,67.07,67.14,431657.80045597657,67.43,67.76,67.07,67.14,431657.8005
2007-11-02 09:30:00,67.64,67.65,67.11,67.56,280968.40733905113,67.64,67.65,67.11,67.56,280968.4073
2007-11-02 10:00:00,67.55,67.58,67.22,67.5,403104.983172294,67.55,67.58,67.22,67.5,403104.9832
2007-11-02 10:30:00,67.52,67.78,67.31,67.71,171642.60123765064,67.52,67.78,67.31,67.71,171642.6012
2007-11-02 11:00:00,67.71,67.87,67.54,67.65,170882.6403213549,67.71,67.87,67.54,67.65,170882.6403
2007-11-02 11:30:00,67.65,67.86,67.34,67.73,148518.07621322334,67.65,67.86,67.34,67.73,148518.0762
2007-11-02 12:00:00,67.7,68.16,67.53,68.03,134947.34556508524,67.7,68.16,67.53,68.03,134947.3456
2007-11-02 12:30:00,68.04,68.51,67.99,68.29,721528.6071002063,68.04,68.51,67.99,68.29,721528.6071
2007-11-02 13:00:00,68.34,68.34,67.8,68.08,165237.21637172945,68.34,68.34,67.8,68.08,165237.2164
2007-11-02 13:30:00,68.14,68.14,67.65,67.75,127781.99978286833,68.14,68.14,67.65,67.75,127781.9998
2007-11-02 14:00:00,67.76,68.02,67.7,67.95,100423.40679622193,67.76,68.02,67.7,67.95,100423.4068
2007-11-02 14:30:00,68.0,68.0,67.47,67.52,112039.95223102812,68.0,68.0,67.47,67.52,112039.9522
2007-11-02 15:00:00,67.52,68.25,67.5,68.11,210400.60796873303,67.52,68.25,67.5,68.11,210400.608
2007-11-02 15:30:00,68.11,68.26,67.93,68.17,390185.6475952665,68.11,68.26,67.93,68.17,390185.6476
2007-11-05 09:30:00,67.37,67.75,67.18,67.41,321572.03343828034,67.37,67.75,67.18,67.41,321572.0334
2007-11-05 10:00:00,67.42,67.65,66.75,67.24,267289.110845728,67.42,67.65,66.75,67.24,267289.1108
2007-11-05 10:30:00,67.23,67.28,66.89,67.09,214743.24177613723,67.23,67.28,66.89,67.09,214743.2418
2007-11-05 11:00:00,67.09,67.23,66.97,67.02,142546.95472804256,67.09,67.23,66.97,67.02,142546.9547
2007-11-05 11:30:00,67.02,67.42,67.01,67.11,127673.4339376832,67.02,67.42,67.01,67.11,127673.4339
2007-11-05 12:00:00,67.12,67.19,66.99,67.04,108240.14764954946,67.12,67.19,66.99,67.04,108240.1476
2007-11-05 12:30:00,67.06,67.18,67.01,67.08,89892.51981326674,67.06,67.18,67.01,67.08,89892.5198
2007-11-05 13:00:00,67.07,67.23,67.01,67.08,108565.84518510476,67.07,67.23,67.01,67.08,108565.8452
2007-11-05 13:30:00,67.08,67.16,66.96,67.09,140158.50613397025,67.08,67.16,66.96,67.09,140158.5061
2007-11-05 14:00:00,67.11,67.15,66.65,66.75,282488.3291716426,67.11,67.15,66.65,66.75,282488.3292
2007-11-05 14:30:00,66.79,67.13,66.4,66.87,311366.8439908805,66.79,67.13,66.4,66.87,311366.844
2007-11-05 15:00:00,66.87,67.61,66.87,67.46,247421.56117685372,66.87,67.61,66.87,67.46,247421.5612
2007-11-05 15:30:00,67.43,67.87,67.34,67.7,564759.526652915,67.43,67.87,67.34,67.7,564759.5267
2007-11-06 09:30:00,67.71,68.12,67.1,67.47,210617.73965910324,67.71,68.12,67.1,67.47,210617.7397
2007-11-06 10:00:00,67.47,67.55,67.25,67.49,135707.30648138098,67.47,67.55,67.25,67.49,135707.3065
2007-11-06 10:30:00,67.49,67.94,67.4,67.92,240473.34708500703,67.49,67.94,67.4,67.92,240473.3471
2007-11-06 11:00:00,67.92,67.93,67.57,67.83,127564.8680924981,67.92,67.93,67.57,67.83,127564.8681
2007-11-06 11:30:00,67.85,68.3,67.62,67.98,173053.957225057,67.85,68.3,67.62,67.98,173053.9572
2007-11-06 12:00:00,67.97,68.3,67.91,68.19,255129.7361849962,67.97,68.3,67.91,68.19,255129.7362
2007-11-06 12:30:00,68.22,68.51,68.02,68.13,165454.34806209966,68.22,68.51,68.02,68.13,165454.3481
2007-11-06 13:00:00,68.13,68.3,68.02,68.11,101943.32862881338,68.13,68.3,68.02,68.11,101943.3286
2007-11-06 13:30:00,68.12,68.28,67.84,67.84,172619.6938443166,68.12,68.28,67.84,67.84,172619.6938
2007-11-06 14:00:00,67.84,67.87,67.39,67.47,245250.24427315168,67.84,67.87,67.39,67.47,245250.2443
2007-11-06 14:30:00,67.46,67.65,67.35,67.55,167191.40158506134,67.46,67.65,67.35,67.55,167191.4016
2007-11-06 15:00:00,67.54,67.94,67.47,67.51,240039.08370426664,67.54,67.94,67.47,67.51,240039.0837
2007-11-06 15:30:00,67.54,67.8,67.42,67.68,406144.8268374769,67.54,67.8,67.42,67.68,406144.8268
2007-11-07 09:30:00,67.42,68.06,67.15,67.36,541960.6991640431,67.42,68.06,67.15,67.36,541960.6992
2007-11-07 10:00:00,67.35,67.37,67.07,67.1,439148.8437737488,67.35,67.37,67.07,67.1,439148.8438
2007-11-07 10:30:00,67.11,67.11,66.61,66.83,296059.0598197807,67.11,67.11,66.61,66.83,296059.0598
2007-11-07 11:00:00,66.81,66.84,66.46,66.6,337205.5151449354,66.81,66.84,66.46,66.6,337205.5151
2007-11-07 11:30:00,66.6,66.82,66.39,66.72,232548.0403864944,66.6,66.82,66.39,66.72,232548.0404
2007-11-07 12:00:00,66.72,66.72,65.63,65.63,284008.2510042341,66.72,66.72,65.63,65.63,284008.251
2007-11-07 12:30:00,65.65,66.01,65.48,65.83,366843.990880469,65.65,66.01,65.48,65.83,366843.9909
2007-11-07 13:00:00,65.8,66.31,65.64,66.18,191075.8875257844,65.8,66.31,65.64,66.18,191075.8875
2007-11-07 13:30:00,66.21,66.21,65.75,65.75,128107.69731842364,66.21,66.21,65.75,65.75,128107.6973
2007-11-07 14:00:00,65.75,66.46,65.75,66.25,228748.2358050157,65.75,66.46,65.75,66.25,228748.2358
2007-11-07 14:30:00,66.25,66.69,65.95,66.19,246878.73195092825,66.25,66.69,65.95,66.19,246878.732
2007-11-07 15:00:00,66.19,66.6,66.0,66.19,308435.56617088267,66.19,66.6,66.0,66.19,308435.5662
2007-11-07 15:30:00,66.21,66.25,65.37,65.52,554445.77136033,66.21,66.25,65.37,65.52,554445.7714
2007-11-08 09:30:00,66.63,68.82,66.13,68.16,1364672.6739767669,66.63,68.82,66.13,68.16,1364672.674
2007-11-08 10:00:00,68.13,70.43,67.87,69.35,1850721.962870481,68.13,70.43,67.87,69.35,1850721.9629
2007-11-08 10:30:00,69.35,71.34,68.7,70.69,1209966.3445879926,69.35,71.34,68.7,70.69,1209966.3446
2007-11-08 11:00:00,70.69,70.77,69.83,70.09,481055.26001519925,70.69,70.77,69.83,70.09,481055.26
2007-11-08 11:30:00,70.11,70.3,69.31,69.6,445988.4920204104,70.11,70.3,69.31,69.6,445988.492
2007-11-08 12:00:00,69.59,70.0,68.9,69.26,402236.4564108132,69.59,70.0,68.9,69.26,402236.4564
2007-11-08 12:30:00,69.36,69.45,68.0,68.7,768320.4863749865,69.36,69.45,68.0,68.7,768320.4864
2007-11-08 13:00:00,68.7,69.39,68.16,69.32,227771.1431983498,68.7,69.39,68.16,69.32,227771.1432
2007-11-08 13:30:00,69.33,69.59,68.86,69.33,227988.27488872,69.33,69.59,68.86,69.33,227988.2749
2007-11-08 14:00:00,69.28,69.51,68.42,68.68,197155.57485615023,69.28,69.51,68.42,68.68,197155.5749
2007-11-08 14:30:00,68.68,69.18,68.59,69.16,255129.7361849962,68.68,69.18,68.59,69.16,255129.7362
2007-11-08 15:00:00,69.17,69.52,68.77,69.42,403213.5490174791,69.17,69.52,68.77,69.42,403213.549
2007-11-08 15:30:00,69.42,69.59,69.04,69.23,859515.7963304744,69.42,69.59,69.04,69.23,859515.7963
2007-11-09 09:30:00,69.09,69.64,68.25,68.44,510368.0382151776,69.09,69.64,68.25,68.44,510368.0382
2007-11-09 10:00:00,68.44,68.92,68.33,68.56,405601.9976115514,68.44,68.92,68.33,68.56,405601.9976
2007-11-09 10:30:00,68.57,68.98,68.25,68.35,371403.7563782434,68.57,68.98,68.25,68.35,371403.7564
2007-11-09 11:00:00,68.35,68.74,68.16,68.54,181847.79068505048,68.35,68.74,68.16,68.54,181847.7907
2007-11-09 11:30:00,68.47,69.14,68.43,69.08,270980.34958202153,68.47,69.14,68.43,69.08,270980.3496
2007-11-09 12:00:00,69.06,69.43,68.82,69.37,324069.0478775377,69.06,69.43,68.82,69.37,324069.0479
2007-11-09 12:30:00,69.36,69.77,69.17,69.62,647812.3982195201,69.36,69.77,69.17,69.62,647812.3982
2007-11-09 13:00:00,69.61,69.65,68.92,69.13,335685.59331234393,69.61,69.65,68.92,69.13,335685.5933
2007-11-09 13:30:00,69.11,69.23,68.96,69.09,332211.4862664206,69.11,69.23,68.96,69.09,332211.4863
2007-11-09 14:00:00,69.07,69.54,68.89,68.92,602974.7041580719,69.07,69.54,68.89,68.92,602974.7042
2007-11-09 14:30:00,68.93,69.19,68.81,68.94,331342.95950493973,68.93,69.19,68.81,68.94,331342.9595
2007-11-09 15:00:00,68.95,69.16,68.71,69.0,517424.8181522093,68.95,69.16,68.71,69.0,517424.8182
2007-11-09 15:30:00,68.98,68.98,66.52,66.6,1972858.538703724,68.98,68.98,66.52,66.6,1972858.5387
2007-11-12 09:30:00,66.2,66.23,65.52,65.66,513082.18434480514,66.2,66.23,65.52,65.66,513082.1843
2007-11-12 10:00:00,65.65,65.7,64.73,65.56,603734.6650743677,65.65,65.7,64.73,65.56,603734.6651
2007-11-12 10:30:00,65.57,65.58,65.08,65.36,377049.1803278689,65.57,65.58,65.08,65.36,377049.1803
2007-11-12 11:00:00,65.36,65.69,65.35,65.54,312561.06828791666,65.36,65.69,65.35,65.54,312561.0683
2007-11-12 11:30:00,65.54,65.66,65.2,65.32,314840.95103680383,65.54,65.66,65.2,65.32,314840.951
2007-11-12 12:00:00,65.32,65.76,65.2,65.48,228965.367495386,65.32,65.76,65.2,65.48,228965.3675
2007-11-12 12:30:00,65.48,65.79,65.41,65.52,236239.279122788,65.48,65.79,65.41,65.52,236239.2791
2007-11-12 13:00:00,65.51,65.58,65.04,65.14,236564.9766583433,65.51,65.58,65.04,65.14,236564.9767
2007-11-12 13:30:00,65.13,65.16,64.25,64.64,473129.9533166866,65.13,65.16,64.25,64.64,473129.9533
2007-11-12 14:00:00,64.65,65.08,64.61,64.76,233850.83052871568,64.65,65.08,64.61,64.76,233850.8305
2007-11-12 14:30:00,64.76,65.07,64.57,64.83,327108.89154272067,64.76,65.07,64.57,64.83,327108.8915
2007-11-12 15:00:00,64.82,64.84,64.48,64.5,489631.9617848225,64.82,64.84,64.48,64.5,489631.9618
2007-11-12 15:30:00,64.52,64.67,64.27,64.37,1106394.5282814028,64.52,64.67,64.27,64.37,1106394.5283
2007-11-13 09:30:00,64.38,65.36,64.06,64.76,618933.8834002822,64.38,65.36,64.06,64.76,618933.8834
2007-11-13 10:00:00,64.81,64.97,64.58,64.67,268049.07176202367,64.81,64.97,64.58,64.67,268049.0718
2007-11-13 10:30:00,64.69,64.74,64.12,64.36,234610.79144501145,64.69,64.74,64.12,64.36,234610.7914
2007-11-13 11:00:00,64.36,64.46,64.08,64.45,163391.5970035827,64.36,64.46,64.08,64.45,163391.597
2007-11-13 11:30:00,64.45,64.48,63.82,64.2,200738.24774725872,64.45,64.48,63.82,64.2,200738.2477
2007-11-13 12:00:00,64.2,64.25,63.9,64.13,156117.68537618066,64.2,64.25,63.9,64.13,156117.6854
2007-11-13 12:30:00,64.15,64.15,63.65,63.69,173379.65476061232,64.15,64.15,63.65,63.69,173379.6548
2007-11-13 13:00:00,63.68,64.04,63.59,64.03,163065.89946802738,63.68,64.04,63.59,64.03,163065.8995
2007-11-13 13:30:00,64.03,64.54,64.03,64.41,283682.5534686788,64.03,64.54,64.03,64.41,283682.5535
2007-11-13 14:00:00,64.41,64.42,64.0,64.01,259906.6333731408,64.41,64.42,64.0,64.01,259906.6334
2007-11-13 14:30:00,63.97,64.2,63.7,63.88,353273.26023233094,63.97,64.2,63.7,63.88,353273.2602
2007-11-13 15:00:00,63.9,64.47,63.89,64.44,469547.2804255781,63.9,64.47,63.89,64.44,469547.2804
2007-11-13 15:30:00,64.44,65.21,64.36,65.21,869069.5907067637,64.44,65.21,64.36,65.21,869069.5907
2007-11-14 09:30:00,64.93,66.23,64.85,65.11,680707.849310607,64.93,66.23,64.85,65.11,680707.8493
2007-11-14 10:00:00,65.07,65.21,64.4,64.62,337314.08099012054,65.07,65.21,64.4,64.62,337314.081
2007-11-14 10:30:00,64.61,64.82,64.38,64.67,218760.1780479861,64.61,64.82,64.38,64.67,218760.178
2007-11-14 11:00:00,64.68,65.16,64.48,64.58,506025.4044077733,64.68,65.16,64.48,64.58,506025.4044
2007-11-14 11:30:00,64.58,64.93,64.48,64.8,582672.8911084573,64.58,64.93,64.48,64.8,582672.8911
2007-11-14 12:00:00,64.79,65.4,64.73,65.14,175876.66919986974,64.79,65.4,64.73,65.14,175876.6692
2007-11-14 12:30:00,65.14,65.16,64.82,64.89,245467.3759635219,65.14,65.16,64.82,64.89,245467.376
2007-11-14 13:00:00,64.9,65.0,64.48,64.85,319834.97991531866,64.9,65.0,64.48,64.85,319834.9799
2007-11-14 13:30:00,64.85,65.26,64.58,64.66,558028.4442514385,64.85,65.26,64.58,64.66,558028.4443
2007-11-14 14:00:00,64.66,65.11,64.64,64.94,363152.75214417547,64.66,65.11,64.64,64.94,363152.7521
2007-11-14 14:30:00,64.95,65.1,64.83,65.03,317989.36054717185,64.95,65.1,64.83,65.03,317989.3605
2007-11-14 15:00:00,65.03,65.11,64.85,65.02,276625.77353164693,65.03,65.11,64.85,65.02,276625.7735
2007-11-14 15:30:00,65.03,65.03,64.39,64.41,635110.1943328629,65.03,65.03,64.39,64.41,635110.1943
2007-11-15 09:30:00,64.75,66.37,64.37,66.2,750189.9902290739,64.75,66.37,64.37,66.2,750189.9902
2007-11-15 10:00:00,66.2,66.88,66.09,66.79,669091.3038758007,66.2,66.88,66.09,66.79,669091.3039
2007-11-15 10:30:00,66.75,67.24,66.61,66.9,336771.251764195,66.75,67.24,66.61,66.9,336771.2518
2007-11-15 11:00:00,66.89,67.01,66.1,66.14,301270.22038866574,66.89,67.01,66.1,66.14,301270.2204
2007-11-15 11:30:00,66.13,66.15,65.47,65.61,395288.2423189665,66.13,66.15,65.47,65.61,395288.2423
2007-11-15 12:00:00,65.62,65.77,65.13,65.26,240473.34708500703,65.62,65.77,65.13,65.26,240473.3471
2007-11-15 12:30:00,65.25,65.48,64.94,65.25,178807.94701986757,65.25,65.48,64.94,65.25,178807.947
2007-11-15 13:00:00,65.22,65.41,64.96,65.11,162523.07024210185,65.22,65.41,64.96,65.11,162523.0702
2007-11-15 13:30:00,65.1,65.26,64.68,64.77,260883.7259798068,65.1,65.26,64.68,64.77,260883.726
2007-11-15 14:00:00,64.77,65.11,64.52,64.67,238084.89849093475,64.77,65.11,64.52,64.67,238084.8985
2007-11-15 14:30:00,64.66,64.77,64.13,64.33,364998.3715123222,64.66,64.77,64.13,64.33,364998.3715
2007-11-15 15:00:00,64.37,64.62,64.04,64.4,388340.02822711976,64.37,64.62,64.04,64.4,388340.0282
2007-11-15 15:30:00,64.39,64.49,63.92,64.41,680599.2834654218,64.39,64.49,63.92,64.41,680599.2835
2007-11-16 09:30:00,64.53,65.17,64.26,64.38,786233.8508305288,64.53,65.17,64.26,64.38,786233.8508
2007-11-16 10:00:00,64.37,64.54,63.85,64.38,347736.40212789056,64.37,64.54,63.85,64.38,347736.4021
2007-11-16 10:30:00,64.38,65.32,64.34,65.1,269243.29605905985,64.38,65.32,64.34,65.1,269243.2961
2007-11-16 11:00:00,65.09,65.38,64.83,64.85,321572.03343828034,65.09,65.38,64.83,64.85,321572.0334
2007-11-16 11:30:00,64.86,65.17,64.79,65.03,198024.1016176311,64.86,65.17,64.79,65.03,198024.1016
2007-11-16 12:00:00,65.05,65.43,64.98,65.26,196395.6139398545,65.05,65.43,64.98,65.26,196395.6139
2007-11-16 12:30:00,65.26,65.31,64.87,64.96,158397.56812506786,65.26,65.31,64.87,64.96,158397.5681
2007-11-16 13:00:00,64.96,65.27,64.96,65.03,103028.98708066445,64.96,65.27,64.96,65.03,103028.9871
2007-11-16 13:30:00,65.01,65.29,64.97,65.17,111279.99131473238,65.01,65.29,64.97,65.17,111279.9913
2007-11-16 14:00:00,65.2,65.2,64.69,64.79,252849.853436109,65.2,65.2,64.69,64.79,252849.8534
2007-11-16 14:30:00,64.82,64.85,64.52,64.74,259472.3699924004,64.82,64.85,64.52,64.74,259472.37
2007-11-16 15:00:00,64.74,64.78,64.6,64.63,372489.4148300945,64.74,64.78,64.6,64.63,372489.4148
2007-11-16 15:30:00,64.66,64.98,64.49,64.52,734773.6402127891,64.66,64.98,64.49,64.52,734773.6402
2007-11-19 09:30:00,64.37,64.68,64.02,64.45,322114.86266420584,64.37,64.68,64.02,64.45,322114.8627
2007-11-19 10:00:00,64.45,64.6,64.24,64.38,276842.90522201714,64.45,64.6,64.24,64.38,276842.9052
2007-11-19 10:30:00,64.38,64.39,63.87,64.07,170774.0744761698,64.38,64.39,63.87,64.07,170774.0745
2007-11-19 11:00:00,64.08,64.24,63.6,63.88,172945.3913798719,64.08,64.24,63.6,63.88,172945.3914
2007-11-19 11:30:00,63.86,64.25,63.86,64.21,117902.5078710238,63.86,64.25,63.86,64.21,117902.5079
2007-11-19 12:00:00,64.23,64.39,64.15,64.37,149495.16881988928,64.23,64.39,64.15,64.37,149495.1688
2007-11-19 12:30:00,64.41,64.5,64.31,64.4,118445.3370969493,64.41,64.5,64.31,64.4,118445.3371
2007-11-19 13:00:00,64.41,64.63,64.37,64.6,169037.02095320812,64.41,64.63,64.37,64.6,169037.021
2007-11-19 13:30:00,64.62,64.63,64.46,64.5,179785.0396265335,64.62,64.63,64.46,64.5,179785.0396
2007-11-19 14:00:00,64.5,64.82,64.39,64.75,176636.63011616547,64.5,64.82,64.39,64.75,176636.6301
2007-11-19 14:30:00,64.75,65.06,64.59,64.6,208880.6861361416,64.75,65.06,64.59,64.6,208880.6861
2007-11-19 15:00:00,64.61,64.79,64.27,64.71,243404.6249050049,64.61,64.79,64.27,64.71,243404.6249
2007-11-19 15:30:00,64.71,64.77,64.51,64.71,495494.5174248182,64.71,64.77,64.51,64.71,495494.5174
2007-11-20 09:30:00,64.73,64.87,64.12,64.48,250135.7073064814,64.73,64.87,64.12,64.48,250135.7073
2007-11-20 10:00:00,64.48,64.75,64.11,64.61,165997.17728802518,64.48,64.75,64.11,64.61,165997.1773
2007-11-20 10:30:00,64.61,65.35,64.49,64.93,267289.110845728,64.61,65.35,64.49,64.93,267289.1108
2007-11-20 11:00:00,64.93,65.03,64.68,64.84,250244.2731516665,64.93,65.03,64.68,64.84,250244.2732
2007-11-20 11:30:00,64.84,64.92,64.5,64.78,183042.01498208664,64.84,64.92,64.5,64.78,183042.015
2007-11-20 12:00:00,64.8,64.88,64.59,64.66,117033.98110954296,64.8,64.88,64.59,64.66,117033.9811
2007-11-20 12:30:00,64.62,64.82,64.54,64.68,105308.86982955162,64.62,64.82,64.54,64.68,105308.8698
2007-11-20 13:00:00,64.68,64.77,64.48,64.7,480729.5624796439,64.68,64.77,64.48,64.7,480729.5625
2007-11-20 13:30:00,64.7,64.83,64.63,64.67,275865.8126153512,64.7,64.83,64.63,64.67,275865.8126
2007-11-20 14:00:00,64.69,65.03,64.28,64.45,320377.80914124416,64.69,65.03,64.28,64.45,320377.8091
2007-11-20 14:30:00,64.45,64.46,63.56,63.98,251872.76082944305,64.45,64.46,63.56,63.98,251872.7608
2007-11-20 15:00:00,63.97,64.01,63.38,63.88,360221.4743241776,63.97,64.01,63.38,63.88,360221.4743
2007-11-20 15:30:00,63.87,64.84,63.82,64.66,547388.9914232983,63.87,64.84,63.82,64.66,547388.9914
2007-11-21 09:30:00,64.48,65.02,64.18,64.42,210509.1738139181,64.48,65.02,64.18,64.42,210509.1738
2007-11-21 10:00:00,64.45,64.48,63.74,64.0,150363.69558137012,64.45,64.48,63.74,64.0,150363.6956
2007-11-21 10:30:00,64.0,64.02,63.56,63.8,125610.6828791662,64.0,64.02,63.56,63.8,125610.6829
2007-11-21 11:00:00,63.75,64.32,63.35,64.26,232330.9086961242,63.75,64.32,63.35,64.26,232330.9087
2007-11-21 11:30:00,64.27,64.46,63.95,63.96,132776.02866138314,64.27,64.46,63.95,63.96,132776.0287
2007-11-21 12:00:00,63.95,64.08,63.56,63.66,73716.20888068614,63.95,64.08,63.56,63.66,73716.2089
2007-11-21 12:30:00,63.66,64.28,63.59,64.15,97600.69482140918,63.66,64.28,63.59,64.15,97600.6948
2007-11-21 13:00:00,64.11,64.32,63.69,63.73,83487.13494734556,64.11,64.32,63.69,63.73,83487.1349
2007-11-21 13:30:00,63.76,63.82,63.39,63.65,101183.36771251763,63.76,63.82,63.39,63.65,101183.3677
2007-11-21 14:00:00,63.64,64.0,63.62,63.9,96080.77298881771,63.64,64.0,63.62,63.9,96080.773
2007-11-21 14:30:00,63.92,64.13,63.82,63.99,80881.55466290306,63.92,64.13,63.82,63.99,80881.5547
2007-11-21 15:00:00,64.03,64.2,63.45,63.5,143741.17902507872,64.03,64.2,63.45,63.5,143741.179
2007-11-21 15:30:00,63.48,63.6,63.17,63.17,282271.1974812724,63.48,63.6,63.17,63.17,282271.1975
2007-11-23 09:30:00,63.5,63.83,63.19,63.31,136901.5307784171,63.5,63.83,63.19,63.31,136901.5308
2007-11-23 10:00:00,63.32,63.71,63.32,63.56,78601.67191401585,63.32,63.71,63.32,63.56,78601.6719
2007-11-23 10:30:00,63.55,63.86,63.55,63.83,61991.097600694826,63.55,63.86,63.55,63.83,61991.0976
2007-11-23 11:00:00,63.84,63.95,63.56,63.81,47877.537726631206,63.84,63.95,63.56,63.81,47877.5377
2007-11-23 11:30:00,63.8,64.36,63.74,64.2,73716.20888068614,63.8,64.36,63.74,64.2,73716.2089
2007-11-23 12:00:00,64.26,64.38,64.11,64.27,55802.84442514385,64.26,64.38,64.11,64.27,55802.8444
2007-11-23 12:30:00,64.29,64.31,63.83,63.92,146129.62761915103,64.29,64.31,63.83,63.92,146129.6276
2007-11-26 09:30:00,63.66,64.18,63.59,63.81,227771.1431983498,63.66,64.18,63.59,63.81,227771.1432
2007-11-26 10:00:00,63.87,63.87,63.28,63.37,98794.91911844534,63.87,63.87,63.28,63.37,98794.9191
2007-11-26 10:30:00,63.34,63.52,63.17,63.18,147106.72022581697,63.34,63.52,63.17,63.18,147106.7202
2007-11-26 11:00:00,63.21,63.29,63.01,63.22,176310.93258061016,63.21,63.29,63.01,63.22,176310.9326
2007-11-26 11:30:00,63.22,63.68,63.21,63.44,184887.63435023345,63.22,63.68,63.21,63.44,184887.6344
2007-11-26 12:00:00,63.45,63.68,63.32,63.54,78601.67191401585,63.45,63.68,63.32,63.54,78601.6719
2007-11-26 12:30:00,63.5,63.91,63.46,63.83,101400.49940288786,63.5,63.91,63.46,63.83,101400.4994
2007-11-26 13:00:00,63.81,63.82,63.5,63.56,146346.75930952124,63.81,63.82,63.5,63.56,146346.7593
2007-11-26 13:30:00,63.56,63.72,63.2,63.29,99880.5775702964,63.56,63.72,63.2,63.29,99880.5776
2007-11-26 14:00:00,63.29,63.39,62.99,63.19,132558.89697101293,63.29,63.39,62.99,63.19,132558.897
2007-11-26 14:30:00,63.19,63.77,63.19,63.55,212789.0565628053,63.19,63.77,63.19,63.55,212789.0566
2007-11-26 15:00:00,63.55,63.57,63.0,63.2,238193.46433611985,63.55,63.57,63.0,63.2,238193.4643
2007-11-26 15:30:00,63.21,63.36,62.51,62.68,571816.3065899468,63.21,63.36,62.51,62.68,571816.3066
2007-11-27 09:30:00,63.0,63.29,62.2,63.17,392139.8328085984,63.0,63.29,62.2,63.17,392139.8328
2007-11-27 10:00:00,63.11,63.26,62.64,62.87,214091.8467050266,63.11,63.26,62.64,62.87,214091.8467
2007-11-27 10:30:00,62.87,63.59,62.84,63.39,306264.24926718057,62.87,63.59,62.84,63.39,306264.2493
2007-11-27 11:00:00,63.39,63.42,63.17,63.19,131798.9360547172,63.39,63.42,63.17,63.19,131798.9361
2007-11-27 11:30:00,63.22,63.43,63.06,63.23,119205.29801324505,63.22,63.43,63.06,63.23,119205.298
2007-11-27 12:00:00,63.24,63.78,63.21,63.72,155140.5927695147,63.24,63.78,63.21,63.72,155140.5928
2007-11-27 12:30:00,63.73,64.05,63.73,63.77,162631.63608728696,63.73,64.05,63.73,63.77,162631.6361
2007-11-27 13:00:00,63.77,63.92,63.74,63.79,165020.08468135924,63.77,63.92,63.74,63.79,165020.0847
2007-11-27 13:30:00,63.8,64.04,63.74,63.98,151883.61741396156,63.8,64.04,63.74,63.98,151883.6174
2007-11-27 14:00:00,63.97,63.97,63.61,63.82,176202.36673542505,63.97,63.97,63.61,63.82,176202.3667
2007-11-27 14:30:00,63.8,64.01,63.45,63.58,158506.13397025297,63.8,64.01,63.45,63.58,158506.134
2007-11-27 15:00:00,63.57,63.8,63.39,63.46,170339.81109542938,63.57,63.8,63.39,63.46,170339.8111
2007-11-27 15:30:00,63.46,64.29,63.35,64.27,464336.1198566931,63.46,64.29,63.35,64.27,464336.1199
2007-11-28 09:30:00,64.88,64.93,64.18,64.38,208229.2910650309,64.88,64.93,64.18,64.38,208229.2911
2007-11-28 10:00:00,64.38,64.5,63.67,63.83,149712.3005102595,64.38,64.5,63.67,63.83,149712.3005
2007-11-28 10:30:00,63.83,65.04,63.83,64.84,288242.31896645314,63.83,65.04,63.83,64.84,288242.319
2007-11-28 11:00:00,64.85,64.94,64.47,64.51,206600.8033872544,64.85,64.94,64.47,64.51,206600.8034
2007-11-28 11:30:00,64.5,64.59,64.12,64.27,126153.51210509174,64.5,64.59,64.12,64.27,126153.5121
2007-11-28 12:00:00,64.29,64.82,64.28,64.66,134513.08218434482,64.29,64.82,64.28,64.66,134513.0822
2007-11-28 12:30:00,64.66,64.77,64.59,64.59,120399.5223102812,64.66,64.77,64.59,64.59,120399.5223
2007-11-28 13:00:00,64.62,64.94,64.6,64.73,130930.40929323636,64.62,64.94,64.6,64.73,130930.4093
2007-11-28 13:30:00,64.73,64.94,64.69,64.83,149386.60297470418,64.73,64.94,64.69,64.83,149386.603
2007-11-28 14:00:00,64.85,64.93,64.17,64.31,172293.99630876127,64.85,64.93,64.17,64.31,172293.9963
2007-11-28 14:30:00,64.31,64.57,64.2,64.54,148518.07621322334,64.31,64.57,64.2,64.54,148518.0762
2007-11-28 15:00:00,64.55,64.9,64.4,64.78,188578.873086527,64.55,64.9,64.4,64.78,188578.8731
2007-11-28 15:30:00,64.78,64.8,64.07,64.73,538920.8554988601,64.78,64.8,64.07,64.73,538920.8555
2007-11-29 09:30:00,64.73,65.96,64.47,65.75,549343.1766366301,64.73,65.96,64.47,65.75,549343.1766
2007-11-29 10:00:00,65.75,66.32,65.71,65.9,294213.44045163394,65.75,66.32,65.71,65.9,294213.4405
2007-11-29 10:30:00,65.91,66.19,65.67,65.85,249484.3122353708,65.91,66.19,65.67,65.85,249484.3122
2007-11-29 11:00:00,65.83,66.23,65.67,66.2,142112.69134730214,65.83,66.23,65.67,66.2,142112.6913
2007-11-29 11:30:00,66.22,66.32,66.02,66.19,172076.86461839106,66.22,66.32,66.02,66.19,172076.8646
2007-11-29 12:00:00,66.19,66.64,66.15,66.64,202583.8671154055,66.19,66.64,66.15,66.64,202583.8671
2007-11-29 12:30:00,66.66,67.14,66.64,66.97,236999.2400390837,66.66,67.14,66.64,66.97,236999.24
2007-11-29 13:00:00,66.95,67.08,66.71,66.75,236347.8449679731,66.95,67.08,66.71,66.75,236347.845
2007-11-29 13:30:00,66.76,66.79,66.32,66.52,205623.71078058844,66.76,66.79,66.32,66.52,205623.7108
2007-11-29 14:00:00,66.5,66.78,66.42,66.76,139941.37444360004,66.5,66.78,66.42,66.76,139941.3744
2007-11-29 14:30:00,66.75,67.01,66.65,66.96,282054.0657909022,66.75,67.01,66.65,66.96,282054.0658
2007-11-29 15:00:00,66.95,66.98,66.72,66.82,417978.5039626533,66.95,66.98,66.72,66.82,417978.504
2007-11-29 15:30:00,66.81,67.3,66.66,67.0,550428.8350884812,66.81,67.3,66.66,67.0,550428.8351
2007-11-30 09:30:00,67.3,68.23,67.08,67.52,578221.691455868,67.3,68.23,67.08,67.52,578221.6915
2007-11-30 10:00:00,67.53,68.01,67.42,67.97,222885.68016502008,67.53,68.01,67.42,67.97,222885.6802
2007-11-30 10:30:00,67.96,68.01,67.65,67.69,230919.55270871785,67.96,68.01,67.65,67.69,230919.5527
2007-11-30 11:00:00,67.69,67.99,67.53,67.79,296384.75735533604,67.69,67.99,67.53,67.79,296384.7574
2007-11-30 11:30:00,67.8,67.93,67.59,67.74,114102.70328954513,67.8,67.93,67.59,67.74,114102.7033
2007-11-30 12:00:00,67.73,67.82,67.64,67.73,105743.13321029204,67.73,67.82,67.64,67.73,105743.1332
2007-11-30 12:30:00,67.74,67.89,67.68,67.79,102160.4603191836,67.74,67.89,67.68,67.79,102160.4603
2007-11-30 13:00:00,67.82,67.82,67.54,67.79,76213.22331994354,67.82,67.82,67.54,67.79,76213.2233
2007-11-30 13:30:00,67.79,67.8,67.55,67.59,93475.1927043752,67.79,67.8,67.55,67.59,93475.1927
2007-11-30 14:00:00,67.57,68.13,67.55,68.11,142112.69134730214,67.57,68.13,67.55,68.11,142112.6913
2007-11-30 14:30:00,68.1,68.49,68.0,68.29,390619.9109760069,68.1,68.49,68.0,68.29,390619.911
2007-11-30 15:00:00,68.27,68.34,67.53,68.12,374009.3366626859,68.27,68.34,67.53,68.12,374009.3367
2007-11-30 15:30:00,68.11,68.42,68.03,68.27,605146.021061774,68.11,68.42,68.03,68.27,605146.0211
2007-12-03 09:30:00,67.89,68.11,67.21,67.47,311366.8439908805,67.89,68.11,67.21,67.47,311366.844
2007-12-03 10:00:00,67.46,67.66,67.19,67.21,310498.31722939963,67.46,67.66,67.19,67.21,310498.3172
2007-12-03 10:30:00,67.23,68.05,67.2,68.03,180110.7371620888,67.23,68.05,67.2,68.03,180110.7372
2007-12-03 11:00:00,68.03,68.34,67.65,67.9,162088.80686136143,68.03,68.34,67.65,67.9,162088.8069
2007-12-03 11:30:00,67.9,68.27,67.83,68.06,122462.27336879818,67.9,68.27,67.83,68.06,122462.2734
2007-12-03 12:00:00,68.07,68.47,68.0,68.39,107154.4891976984,68.07,68.47,68.0,68.39,107154.4892
2007-12-03 12:30:00,68.4,68.56,68.16,68.54,153729.23678210835,68.4,68.56,68.16,68.54,153729.2368
2007-12-03 13:00:00,68.54,68.61,68.28,68.34,135815.87232656608,68.54,68.61,68.28,68.34,135815.8723
2007-12-03 13:30:00,68.35,68.35,68.08,68.12,152209.31494951688,68.35,68.35,68.08,68.12,152209.3149
2007-12-03 14:00:00,68.14,68.22,67.83,67.84,128433.39485397894,68.14,68.22,67.83,67.84,128433.3949
2007-12-03 14:30:00,67.84,68.15,67.77,68.14,150797.9589621105,67.84,68.15,67.77,68.14,150797.959
2007-12-03 15:00:00,68.15,68.27,68.06,68.15,275322.9833894257,68.15,68.27,68.06,68.15,275322.9834
2007-12-03 15:30:00,68.16,68.26,67.9,68.0,301704.48376940616,68.16,68.26,67.9,68.0,301704.4838
2007-12-04 09:30:00,67.49,67.84,67.05,67.3,241667.5713820432,67.49,67.84,67.05,67.3,241667.5714
2007-12-04 10:00:00,67.27,67.3,66.83,66.97,284985.34361090005,67.27,67.3,66.83,66.97,284985.3436
2007-12-04 10:30:00,66.97,67.26,66.95,67.2,136792.964933232,66.97,67.26,66.95,67.2,136792.9649
2007-12-04 11:00:00,67.14,67.14,66.98,67.01,69482.14091846705,67.14,67.14,66.98,67.01,69482.1409
2007-12-04 11:30:00,67.01,67.1,66.96,67.06,107805.88426880904,67.01,67.1,66.96,67.06,107805.8843
2007-12-04 12:00:00,67.06,67.34,67.04,67.3,91086.7441103029,67.06,67.34,67.04,67.3,91086.7441
2007-12-04 12:30:00,67.3,67.32,67.21,67.27,66550.86309846923,67.3,67.32,67.21,67.27,66550.8631
2007-12-04 13:00:00,67.24,67.3,67.13,67.24,87178.37368363913,67.24,67.3,67.13,67.24,87178.3737
2007-12-04 13:30:00,67.24,67.27,67.06,67.09,88155.46629030508,67.24,67.27,67.06,67.09,88155.4663
2007-12-04 14:00:00,67.08,67.24,67.07,67.16,190641.624145044,67.08,67.24,67.07,67.16,190641.6241
2007-12-04 14:30:00,67.14,67.23,66.95,67.09,64488.11203995223,67.14,67.23,66.95,67.09,64488.112
2007-12-04 15:00:00,67.1,67.19,66.83,66.91,124742.1561176854,67.1,67.19,66.83,66.91,124742.1561
2007-12-04 15:30:00,66.92,66.93,66.51,66.87,398979.48105526005,66.92,66.93,66.51,66.87,398979.4811
2007-12-05 09:30:00,67.13,67.89,66.88,67.7,197155.57485615023,67.13,67.89,66.88,67.7,197155.5749
2007-12-05 10:00:00,67.71,67.77,67.44,67.74,173162.5230702421,67.71,67.77,67.44,67.74,173162.5231
2007-12-05 10:30:00,67.74,68.13,67.72,68.13,186516.12202801,67.74,68.13,67.72,68.13,186516.122
2007-12-05 11:00:00,68.11,68.16,67.85,67.92,100097.7092606666,68.11,68.16,67.85,67.92,100097.7093
2007-12-05 11:30:00,67.94,67.98,67.59,67.74,110520.03039843666,67.94,67.98,67.59,67.74,110520.0304
2007-12-05 12:00:00,67.75,67.76,67.61,67.61,101943.32862881338,67.75,67.76,67.61,67.61,101943.3286
2007-12-05 12:30:00,67.61,67.7,67.54,67.64,120616.6540006514,67.61,67.7,67.54,67.64,120616.654
2007-12-05 13:00:00,67.64,67.65,67.54,67.6,163174.46531321248,67.64,67.65,67.54,67.6,163174.4653
2007-12-05 13:30:00,67.6,67.64,67.54,67.61,128324.82900879384,67.6,67.64,67.54,67.61,128324.829
2007-12-05 14:00:00,67.61,67.74,67.57,67.65,223428.5093909456,67.61,67.74,67.57,67.65,223428.5094
2007-12-05 14:30:00,67.65,67.72,67.53,67.63,199109.7600694821,67.65,67.72,67.53,67.63,199109.7601
2007-12-05 15:00:00,67.63,67.86,67.63,67.83,129736.1849962002,67.63,67.86,67.63,67.83,129736.185
2007-12-05 15:30:00,67.84,68.16,67.74,68.15,275974.3784605363,67.84,68.16,67.74,68.15,275974.3785
2007-12-06 09:30:00,67.96,68.12,67.54,67.96,203126.69634133103,67.96,68.12,67.54,67.96,203126.6963
2007-12-06 10:00:00,67.97,68.49,67.47,68.0,195527.08717837368,67.97,68.49,67.47,68.0,195527.0872
2007-12-06 10:30:00,67.96,68.16,67.93,68.12,131690.3702095321,67.96,68.16,67.93,68.12,131690.3702
2007-12-06 11:00:00,68.12,68.29,67.94,68.06,132450.33112582783,68.12,68.29,67.94,68.06,132450.3311
2007-12-06 11:30:00,68.04,68.12,67.69,67.85,84681.35924438172,68.04,68.12,67.69,67.85,84681.3592
2007-12-06 12:00:00,67.84,67.91,67.65,67.77,52763.00075996092,67.84,67.91,67.65,67.77,52763.0008
2007-12-06 12:30:00,67.77,67.97,67.63,67.87,82510.04234067962,67.77,67.97,67.63,67.87,82510.0423
2007-12-06 13:00:00,67.89,67.97,67.63,67.7,79253.06698512648,67.89,67.97,67.63,67.7,79253.067
2007-12-06 13:30:00,67.69,67.72,67.24,67.38,126479.20964064704,67.69,67.72,67.24,67.38,126479.2096
2007-12-06 14:00:00,67.38,67.67,67.37,67.58,136250.13570730647,67.38,67.67,67.37,67.58,136250.1357
2007-12-06 14:30:00,67.58,68.0,67.58,67.76,149278.03712951907,67.58,68.0,67.58,67.76,149278.0371
2007-12-06 15:00:00,67.76,68.05,67.65,68.03,193572.9019650418,67.76,68.05,67.65,68.03,193572.902
2007-12-06 15:30:00,68.03,68.42,67.87,68.1,892085.5498860059,68.03,68.42,67.87,68.1,892085.5499
2007-12-07 09:30:00,68.15,68.33,67.47,68.13,125827.81456953642,68.15,68.33,67.47,68.13,125827.8146
2007-12-07 10:00:00,68.14,68.3,67.89,68.14,160460.31918358486,68.14,68.3,67.89,68.14,160460.3192
2007-12-07 10:30:00,68.15,68.67,68.12,68.67,77950.27684290522,68.15,68.67,68.12,68.67,77950.2768
2007-12-07 11:00:00,68.68,68.95,68.55,68.81,129084.78992508956,68.68,68.95,68.55,68.81,129084.7899
2007-12-07 11:30:00,68.79,69.15,68.75,69.08,182173.4882206058,68.79,69.15,68.75,69.08,182173.4882
2007-12-07 12:00:00,69.11,69.16,68.81,68.88,127781.99978286833,69.11,69.16,68.81,68.88,127781.9998
2007-12-07 12:30:00,68.89,68.94,68.85,68.92,38106.61165997177,68.89,68.94,68.85,68.92,38106.6117
2007-12-07 13:00:00,68.91,69.17,68.71,69.08,199652.58929540767,68.91,69.17,68.71,69.08,199652.5893
2007-12-07 13:30:00,69.08,69.11,68.91,69.08,50591.68385625882,69.08,69.11,68.91,69.08,50591.6839
2007-12-07 14:00:00,69.08,69.18,68.97,69.17,75561.82824883291,69.08,69.18,68.97,69.17,75561.8282
2007-12-07 14:30:00,69.16,69.31,68.83,68.89,140484.20366952557,69.16,69.31,68.83,68.89,140484.2037
2007-12-07 15:00:00,68.89,69.19,68.85,69.16,217457.3879057649,68.89,69.19,68.85,69.16,217457.3879
2007-12-07 15:30:00,69.16,69.18,68.87,69.02,459776.3543589187,69.16,69.18,68.87,69.02,459776.3544
2007-12-10 09:30:00,68.7,68.9,67.84,68.15,271306.0471175768,68.7,68.9,67.84,68.15,271306.0471
2007-12-10 10:00:00,68.14,68.39,68.07,68.29,127999.13147323852,68.14,68.39,68.07,68.29,127999.1315
2007-12-10 10:30:00,68.29,68.7,68.27,68.56,135598.74063619587,68.29,68.7,68.27,68.56,135598.7406
2007-12-10 11:00:00,68.58,68.62,68.25,68.3,136575.8332428618,68.58,68.62,68.25,68.3,136575.8332
2007-12-10 11:30:00,68.29,68.34,68.14,68.27,98577.78742807511,68.29,68.34,68.14,68.27,98577.7874
2007-12-10 12:00:00,68.28,68.41,68.19,68.25,52220.17153403539,68.28,68.41,68.19,68.25,52220.1715
2007-12-10 12:30:00,68.25,68.47,68.17,68.3,103897.51384214529,68.25,68.47,68.17,68.3,103897.5138
2007-12-10 13:00:00,68.31,68.58,68.3,68.35,60254.044077733146,68.31,68.58,68.3,68.35,60254.0441
2007-12-10 13:30:00,68.35,68.47,68.31,68.32,62533.92682662035,68.35,68.47,68.31,68.32,62533.9268
2007-12-10 14:00:00,68.31,68.42,68.25,68.41,81641.51557919879,68.31,68.42,68.25,68.41,81641.5156
2007-12-10 14:30:00,68.41,68.78,68.4,68.7,92389.53425252416,68.41,68.78,68.4,68.7,92389.5343
2007-12-10 15:00:00,68.7,68.7,68.33,68.36,128867.65823471936,68.7,68.7,68.33,68.36,128867.6582
2007-12-10 15:30:00,68.35,68.41,68.12,68.13,384648.7894908262,68.35,68.41,68.12,68.13,384648.7895
2007-12-11 09:30:00,68.57,68.61,68.3,68.47,175225.2741287591,68.57,68.61,68.3,68.47,175225.2741
2007-12-11 10:00:00,68.46,68.59,68.39,68.44,87829.76875474976,68.46,68.59,68.39,68.44,87829.7688
2007-12-11 10:30:00,68.44,68.53,68.4,68.43,85224.18847030724,68.44,68.53,68.4,68.43,85224.1885
2007-12-11 11:00:00,68.42,68.72,68.41,68.59,129410.48746064489,68.42,68.72,68.41,68.59,129410.4875
2007-12-11 11:30:00,68.6,70.77,68.59,69.72,1065248.072956248,68.6,70.77,68.59,69.72,1065248.073
2007-12-11 12:00:00,69.72,70.45,69.53,70.33,529258.4952773858,69.72,70.45,69.53,70.33,529258.4953
2007-12-11 12:30:00,70.33,70.68,70.09,70.57,301161.6545434806,70.33,70.68,70.09,70.57,301161.6545
2007-12-11 13:00:00,70.57,70.65,70.39,70.58,277602.8661383129,70.57,70.65,70.39,70.58,277602.8661
2007-12-11 13:30:00,70.6,71.71,70.58,71.16,797524.6987297797,70.6,71.71,70.58,71.16,797524.6987
2007-12-11 14:00:00,71.15,71.18,69.34,70.37,764520.6817935078,71.15,71.18,69.34,70.37,764520.6818
2007-12-11 14:30:00,70.4,70.46,69.54,70.15,421778.308544132,70.4,70.46,69.54,70.15,421778.3085
2007-12-11 15:00:00,70.13,70.25,69.78,69.93,278037.1295190533,70.13,70.25,69.78,69.93,278037.1295
2007-12-11 15:30:00,69.92,70.05,69.31,69.4,668657.0404950603,69.92,70.05,69.31,69.4,668657.0405
2007-12-12 09:30:00,71.37,71.39,70.67,71.28,1104874.6064488112,71.37,71.39,70.67,71.28,1104874.6064
2007-12-12 10:00:00,71.26,72.03,71.19,71.98,396482.4666160026,71.26,72.03,71.19,71.98,396482.4666
2007-12-12 10:30:00,71.97,72.37,71.05,71.29,409618.9338834003,71.97,72.37,71.05,71.29,409618.9339
2007-12-12 11:00:00,71.29,71.5,70.36,70.68,358701.55249158613,71.29,71.5,70.36,70.68,358701.5525
2007-12-12 11:30:00,70.67,70.99,70.45,70.45,274020.1932472044,70.67,70.99,70.45,70.45,274020.1932
2007-12-12 12:00:00,70.46,70.74,70.29,70.65,205515.1449354033,70.46,70.74,70.29,70.65,205515.1449
2007-12-12 12:30:00,70.64,70.93,70.41,70.92,164042.99207469332,70.64,70.93,70.41,70.92,164042.9921
2007-12-12 13:00:00,70.92,70.95,70.74,70.74,141027.0328954511,70.92,70.95,70.74,70.74,141027.0329
2007-12-12 13:30:00,70.74,70.88,70.6,70.8,179567.90793616328,70.74,70.88,70.6,70.8,179567.9079
2007-12-12 14:00:00,70.8,70.82,70.55,70.55,166974.26989469113,70.8,70.82,70.55,70.55,166974.2699
2007-12-12 14:30:00,70.55,70.95,70.34,70.76,264140.7013353599,70.55,70.95,70.34,70.76,264140.7013
2007-12-12 15:00:00,70.76,70.79,69.61,69.63,387797.1990011942,70.76,70.79,69.61,69.63,387797.199
2007-12-12 15:30:00,69.63,70.03,69.13,70.01,607860.1671914016,69.63,70.03,69.13,70.01,607860.1672
2007-12-13 09:30:00,50.75,51.06,49.83,50.06,7222017.153403539,50.75,51.06,49.83,50.06,7222017.1534
2007-12-13 10:00:00,50.04,50.52,49.42,49.96,3379546.1947671263,50.04,50.52,49.42,49.96,3379546.1948
2007-12-13 10:30:00,49.97,50.28,49.74,49.79,1432200.6296819022,49.97,50.28,49.74,49.79,1432200.6297
2007-12-13 11:00:00,49.79,51.12,49.79,50.99,2175768.1033546845,49.79,51.12,49.79,50.99,2175768.1034
2007-12-13 11:30:00,50.96,51.54,50.78,51.31,2171208.33785691,50.96,51.54,50.78,51.31,2171208.3379
2007-12-13 12:00:00,51.31,51.32,51.03,51.03,1258820.9749212898,51.31,51.32,51.03,51.03,1258820.9749
2007-12-13 12:30:00,51.04,51.89,50.92,51.59,1587015.5249158614,51.04,51.89,50.92,51.59,1587015.5249
2007-12-13 13:00:00,51.58,52.31,51.57,52.08,1618282.4883291717,51.58,52.31,51.57,52.08,1618282.4883
2007-12-13 13:30:00,52.07,52.68,52.04,52.28,1804690.044511997,52.07,52.68,52.04,52.28,1804690.0445
2007-12-13 14:00:00,52.27,53.61,52.27,53.31,2229073.933340572,52.27,53.61,52.27,53.31,2229073.9333
2007-12-13 14:30:00,53.3,53.82,53.08,53.36,2010313.755292585,53.3,53.82,53.08,53.36,2010313.7553
2007-12-13 15:00:00,53.36,54.04,53.32,53.85,1410053.1972641407,53.36,54.04,53.32,53.85,1410053.1973
2007-12-13 15:30:00,53.86,53.93,53.29,53.38,1932037.7809141248,53.86,53.93,53.29,53.38,1932037.7809
2007-12-14 09:30:00,53.12,53.5,52.5,53.08,1070350.667679948,53.12,53.5,52.5,53.08,1070350.6677
2007-12-14 10:00:00,53.08,53.6,52.9,53.59,1022038.8665725763,53.08,53.6,52.9,53.59,1022038.8666
2007-12-14 10:30:00,53.59,55.21,53.56,54.81,1282705.4608620128,53.59,55.21,53.56,54.81,1282705.4609
2007-12-14 11:00:00,54.82,55.06,54.54,54.84,610682.8791662144,54.82,55.06,54.54,54.84,610682.8792
2007-12-14 11:30:00,54.84,55.04,54.53,54.96,663880.1433069156,54.84,55.04,54.53,54.96,663880.1433
2007-12-14 12:00:00,54.97,55.95,54.95,55.53,919661.2745630224,54.97,55.95,54.95,55.53,919661.2746
2007-12-14 12:30:00,55.53,55.55,54.65,54.81,605580.2844425144,55.53,55.55,54.65,54.81,605580.2844
2007-12-14 13:00:00,54.81,55.11,54.76,54.92,264792.0964064705,54.81,55.11,54.76,54.92,264792.0964
2007-12-14 13:30:00,54.93,54.97,54.57,54.77,411573.1190967322,54.93,54.97,54.57,54.77,411573.1191
2007-12-14 14:00:00,54.76,54.77,54.09,54.35,418629.899033764,54.76,54.77,54.09,54.35,418629.899
2007-12-14 14:30:00,54.36,54.59,54.2,54.2,374986.4292693519,54.36,54.59,54.2,54.2,374986.4293
2007-12-14 15:00:00,54.18,54.2,53.83,53.92,416784.2796656172,54.18,54.2,53.83,53.92,416784.2797
2007-12-14 15:30:00,53.93,54.42,53.91,54.15,785582.4557594181,53.93,54.42,53.91,54.15,785582.4558
2007-12-17 09:30:00,53.92,54.09,53.22,53.74,407447.6169796982,53.92,54.09,53.22,53.74,407447.617
2007-12-17 10:00:00,53.73,53.75,53.43,53.5,263055.04288350884,53.73,53.75,53.43,53.5,263055.0429
2007-12-17 10:30:00,53.49,53.5,53.28,53.32,295299.098903485,53.49,53.5,53.28,53.32,295299.0989
2007-12-17 11:00:00,53.31,53.31,52.96,53.14,251655.62913907284,53.31,53.31,52.96,53.14,251655.6291
2007-12-17 11:30:00,53.14,53.16,52.72,53.05,222668.54847464987,53.14,53.16,52.72,53.05,222668.5485
2007-12-17 12:00:00,53.06,53.06,52.65,52.74,251438.49744870263,53.06,53.06,52.65,52.74,251438.4974
2007-12-17 12:30:00,52.74,52.94,52.69,52.74,170339.81109542938,52.74,52.94,52.69,52.74,170339.8111
2007-12-17 13:00:00,52.76,52.91,51.93,52.25,527738.5734447943,52.76,52.91,51.93,52.25,527738.5734
2007-12-17 13:30:00,52.25,52.25,51.35,51.38,555639.9956573662,52.25,52.25,51.35,51.38,555639.9957
2007-12-17 14:00:00,51.39,51.58,51.04,51.26,587015.5249158615,51.39,51.58,51.04,51.26,587015.5249
2007-12-17 14:30:00,51.26,51.5,51.23,51.24,294539.1379871892,51.26,51.5,51.23,51.24,294539.138
2007-12-17 15:00:00,51.23,51.54,50.84,50.97,472587.12409076106,51.23,51.54,50.84,50.97,472587.1241
2007-12-17 15:30:00,50.97,51.81,50.97,51.19,753012.7022038867,50.97,51.81,50.97,51.19,753012.7022
2007-12-18 09:30:00,51.83,52.4,51.73,52.25,614808.3812832483,51.83,52.4,51.73,52.25,614808.3813
2007-12-18 10:00:00,52.25,53.7,52.24,53.7,798718.9230268158,52.25,53.7,52.24,53.7,798718.923
2007-12-18 10:30:00,53.67,53.82,53.07,53.24,623602.2147432418,53.67,53.82,53.07,53.24,623602.2147
2007-12-18 11:00:00,53.22,53.24,52.71,52.94,312561.06828791666,53.22,53.24,52.71,52.94,312561.0683
2007-12-18 11:30:00,52.94,53.05,52.32,52.41,345999.3486049289,52.94,53.05,52.32,52.41,345999.3486
2007-12-18 12:00:00,52.42,52.52,51.83,52.26,336011.2908478993,52.42,52.52,51.83,52.26,336011.2908
2007-12-18 12:30:00,52.25,52.33,51.95,51.98,249050.04885463035,52.25,52.33,51.95,51.98,249050.0489
2007-12-18 13:00:00,51.96,52.27,51.86,52.27,361958.5278471393,51.96,52.27,51.86,52.27,361958.5278
2007-12-18 13:30:00,52.27,52.58,52.14,52.31,426663.77157746174,52.27,52.58,52.14,52.31,426663.7716
2007-12-18 14:00:00,52.32,52.48,52.22,52.4,375963.5218760178,52.32,52.48,52.22,52.4,375963.5219
2007-12-18 14:30:00,52.4,52.43,52.08,52.21,504396.9167299968,52.4,52.43,52.08,52.21,504396.9167
2007-12-18 15:00:00,52.2,52.38,52.14,52.22,475192.7043752036,52.2,52.38,52.14,52.22,475192.7044
2007-12-18 15:30:00,52.21,52.23,51.36,51.61,1233633.6988383457,52.21,52.23,51.36,51.61,1233633.6988
2007-12-19 09:30:00,51.89,52.41,51.59,52.41,285311.04114645533,51.89,52.41,51.59,52.41,285311.0411
2007-12-19 10:00:00,52.39,52.81,52.13,52.21,348604.9288893714,52.39,52.81,52.13,52.21,348604.9289
2007-12-19 10:30:00,52.19,52.21,51.87,52.11,224514.16784279665,52.19,52.21,51.87,52.11,224514.1678
2007-12-19 11:00:00,52.11,52.2,51.8,52.11,321029.2042123548,52.11,52.2,51.8,52.11,321029.2042
2007-12-19 11:30:00,52.11,52.21,51.86,51.86,312561.06828791666,52.11,52.21,51.86,51.86,312561.0683
2007-12-19 12:00:00,51.86,52.18,51.78,52.08,246770.16610574315,51.86,52.18,51.78,52.08,246770.1661
2007-12-19 12:30:00,52.05,52.16,51.95,52.08,126153.51210509174,52.05,52.16,51.95,52.08,126153.5121
2007-12-19 13:00:00,52.1,52.11,51.63,51.68,159917.48995765933,52.1,52.11,51.63,51.68,159917.49
2007-12-19 13:30:00,51.67,51.74,51.42,51.66,278145.6953642384,51.67,51.74,51.42,51.66,278145.6954
2007-12-19 14:00:00,51.63,52.01,51.54,51.89,201715.34035392464,51.63,52.01,51.54,51.89,201715.3404
2007-12-19 14:30:00,51.89,51.89,51.56,51.8,260992.29182499187,51.89,51.89,51.56,51.8,260992.2918
2007-12-19 15:00:00,51.8,51.84,51.5,51.59,305504.2883508848,51.8,51.84,51.5,51.59,305504.2884
2007-12-19 15:30:00,51.59,51.67,51.13,51.18,498534.3610900011,51.59,51.67,51.13,51.18,498534.3611
2007-12-20 09:30:00,51.46,51.91,51.39,51.65,233633.69883834547,51.46,51.91,51.39,51.65,233633.6988
2007-12-20 10:00:00,51.64,52.13,51.46,52.06,214200.4125502117,51.64,52.13,51.46,52.06,214200.4126
2007-12-20 10:30:00,52.07,52.57,51.89,51.91,369015.30778417113,52.07,52.57,51.89,51.91,369015.3078
2007-12-20 11:00:00,51.9,52.24,51.77,52.13,269677.5594398003,51.9,52.24,51.77,52.13,269677.5594
2007-12-20 11:30:00,52.13,52.27,51.83,52.04,308435.56617088267,52.13,52.27,51.83,52.04,308435.5662
2007-12-20 12:00:00,52.06,52.1,51.6,51.86,315383.7802627294,52.06,52.1,51.6,51.86,315383.7803
2007-12-20 12:30:00,51.85,51.89,51.47,51.61,284442.5143849745,51.85,51.89,51.47,51.61,284442.5144
2007-12-20 13:00:00,51.6,51.84,51.53,51.67,290413.63587015524,51.6,51.84,51.53,51.67,290413.6359
2007-12-20 13:30:00,51.68,51.92,51.51,51.92,201498.20866355443,51.68,51.92,51.51,51.92,201498.2087
2007-12-20 14:00:00,51.91,52.34,51.87,52.32,291933.5577027467,51.91,52.34,51.87,52.32,291933.5577
2007-12-20 14:30:00,52.32,52.55,52.24,52.48,353164.6943871458,52.32,52.55,52.24,52.48,353164.6944
2007-12-20 15:00:00,52.48,52.53,52.33,52.47,340353.9246553035,52.48,52.53,52.33,52.47,340353.9247
2007-12-20 15:30:00,52.46,52.53,52.22,52.46,481380.95755075454,52.46,52.53,52.22,52.46,481380.9576
2007-12-21 09:30:00,53.21,53.32,52.21,52.34,1523287.373792205,53.21,53.32,52.21,52.34,1523287.3738
2007-12-21 10:00:00,52.38,52.6,52.25,52.48,239930.5178590816,52.38,52.6,52.25,52.48,239930.5179
2007-12-21 10:30:00,52.48,52.77,52.45,52.59,175768.10335468463,52.48,52.77,52.45,52.59,175768.1034
2007-12-21 11:00:00,52.58,52.75,52.29,52.33,182824.88329171645,52.58,52.75,52.29,52.33,182824.8833
2007-12-21 11:30:00,52.36,52.65,52.34,52.65,185864.72695689937,52.36,52.65,52.34,52.65,185864.727
2007-12-21 12:00:00,52.66,52.74,52.49,52.56,133427.42373249377,52.66,52.74,52.49,52.56,133427.4237
2007-12-21 12:30:00,52.57,52.64,52.48,52.55,123222.23428509392,52.57,52.64,52.48,52.55,123222.2343
2007-12-21 13:00:00,52.55,52.77,52.51,52.54,115514.05927695148,52.55,52.77,52.51,52.54,115514.0593
2007-12-21 13:30:00,52.53,52.7,52.49,52.66,184779.06850504832,52.53,52.7,52.49,52.66,184779.0685
2007-12-21 14:00:00,52.65,52.77,52.63,52.71,194007.1653457822,52.65,52.77,52.63,52.71,194007.1653
2007-12-21 14:30:00,52.7,52.92,52.66,52.86,267071.9791553577,52.7,52.92,52.66,52.86,267071.9792
2007-12-21 15:00:00,52.87,53.02,52.81,52.83,261969.38443165785,52.87,53.02,52.81,52.83,261969.3844
2007-12-21 15:30:00,52.83,53.17,52.69,53.1,697535.5553142981,52.83,53.17,52.69,53.1,697535.5553
2007-12-24 09:30:00,52.88,53.99,52.79,53.75,427315.1666485724,52.88,53.99,52.79,53.75,427315.1666
2007-12-24 10:00:00,53.75,54.07,53.64,53.82,282054.0657909022,53.75,54.07,53.64,53.82,282054.0658
2007-12-24 10:30:00,53.8,53.91,53.7,53.87,177505.1568776463,53.8,53.91,53.7,53.87,177505.1569
2007-12-24 11:00:00,53.86,53.94,53.8,53.89,161328.8459450657,53.86,53.94,53.8,53.89,161328.8459
2007-12-24 11:30:00,53.88,53.97,53.69,53.81,171859.73292802085,53.88,53.97,53.69,53.81,171859.7329
2007-12-24 12:00:00,53.82,53.89,53.7,53.87,193355.7702746716,53.82,53.89,53.7,53.87,193355.7703
2007-12-24 12:30:00,53.87,53.96,53.7,53.81,419498.4257952448,53.87,53.96,53.7,53.81,419498.4258
2007-12-24 13:00:00,53.9,53.93,53.76,53.76,62968.19020736076,53.9,53.93,53.76,53.76,62968.1902
2007-12-24 13:30:00,53.93,53.93,53.76,53.76,521550.3202692433,53.93,53.93,53.76,53.76,521550.3203
2007-12-24 14:00:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 14:30:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 15:00:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 15:30:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-26 09:30:00,53.47,54.3,53.42,54.23,217023.12452502444,53.47,54.3,53.42,54.23,217023.1245
2007-12-26 10:00:00,54.23,54.34,54.16,54.32,275648.680924981,54.23,54.34,54.16,54.32,275648.6809
2007-12-26 10:30:00,54.32,54.33,53.8,53.95,255346.8678753664,54.32,54.33,53.8,53.95,255346.8679
2007-12-26 11:00:00,53.96,54.27,53.96,54.14,138095.75507545326,53.96,54.27,53.96,54.14,138095.7551
2007-12-26 11:30:00,54.13,54.22,54.07,54.1,137010.0966236022,54.13,54.22,54.07,54.1,137010.0966
2007-12-26 12:00:00,54.1,54.23,54.09,54.23,87721.20290956466,54.1,54.23,54.09,54.23,87721.2029
2007-12-26 12:30:00,54.23,54.31,54.2,54.22,163934.42622950822,54.23,54.31,54.2,54.22,163934.4262
2007-12-26 13:00:00,54.22,54.23,54.05,54.08,110737.16208880689,54.22,54.23,54.05,54.08,110737.1621
2007-12-26 13:30:00,54.07,54.16,54.07,54.16,108348.71349473456,54.07,54.16,54.07,54.16,108348.7135
2007-12-26 14:00:00,54.16,54.28,54.12,54.18,144826.83747692977,54.16,54.28,54.12,54.18,144826.8375
2007-12-26 14:30:00,54.18,54.33,54.12,54.32,115405.49343176636,54.18,54.33,54.12,54.32,115405.4934
2007-12-26 15:00:00,54.33,54.33,54.26,54.27,157203.3438280317,54.33,54.33,54.26,54.27,157203.3438
2007-12-26 15:30:00,54.27,54.71,54.23,54.61,353056.1285419608,54.27,54.71,54.23,54.61,353056.1285
2007-12-27 09:30:00,54.65,54.65,54.02,54.13,175442.40581912932,54.65,54.65,54.02,54.13,175442.4058
2007-12-27 10:00:00,54.12,54.37,54.12,54.34,110520.03039843666,54.12,54.37,54.12,54.34,110520.0304
2007-12-27 10:30:00,54.34,54.48,54.2,54.29,122570.83921398329,54.34,54.48,54.2,54.29,122570.8392
2007-12-27 11:00:00,54.28,54.31,53.92,53.96,105960.26490066224,54.28,54.31,53.92,53.96,105960.2649
2007-12-27 11:30:00,53.95,53.97,53.53,53.56,129193.35577027468,53.95,53.97,53.53,53.56,129193.3558
2007-12-27 12:00:00,53.54,53.54,53.12,53.33,360981.43524047337,53.54,53.54,53.12,53.33,360981.4352
2007-12-27 12:30:00,53.3,53.53,53.29,53.52,118879.60047768972,53.3,53.53,53.29,53.52,118879.6005
2007-12-27 13:00:00,53.54,53.81,53.52,53.81,130170.44837694062,53.54,53.81,53.52,53.81,130170.4484
2007-12-27 13:30:00,53.81,54.11,53.76,54.05,141027.0328954511,53.81,54.11,53.76,54.05,141027.0329
2007-12-27 14:00:00,54.05,54.17,53.86,54.09,150037.9980458148,54.05,54.17,53.86,54.09,150037.998
2007-12-27 14:30:00,54.1,54.1,53.82,53.87,143849.74487026382,54.1,54.1,53.82,53.87,143849.7449
2007-12-27 15:00:00,53.85,53.97,53.74,53.8,201389.6428183693,53.85,53.97,53.74,53.8,201389.6428
2007-12-27 15:30:00,53.79,53.93,53.63,53.89,376397.7852567582,53.79,53.93,53.63,53.89,376397.7853
2007-12-28 09:30:00,53.89,54.21,53.54,53.99,138421.45261100857,53.89,54.21,53.54,53.99,138421.4526
2007-12-28 10:00:00,54.0,54.03,53.64,53.71,121919.44414287266,54.0,54.03,53.64,53.71,121919.4441
2007-12-28 10:30:00,53.72,53.76,53.57,53.65,79904.46205623711,53.72,53.76,53.57,53.65,79904.4621
2007-12-28 11:00:00,53.65,53.73,53.44,53.64,70024.97014439257,53.65,53.73,53.44,53.64,70024.9701
2007-12-28 11:30:00,53.64,53.67,53.54,53.6,118553.9029421344,53.64,53.67,53.54,53.6,118553.9029
2007-12-28 12:00:00,53.56,53.7,53.45,53.47,56345.67365106937,53.56,53.7,53.45,53.47,56345.6737
2007-12-28 12:30:00,53.46,53.63,53.39,53.46,65790.9021821735,53.46,53.63,53.39,53.46,65790.9022
2007-12-28 13:00:00,53.46,53.52,53.37,53.41,48420.36695255672,53.46,53.52,53.37,53.41,48420.367
2007-12-28 13:30:00,53.42,53.54,53.29,53.52,103897.51384214529,53.42,53.54,53.29,53.52,103897.5138
2007-12-28 14:00:00,53.53,53.58,53.34,53.51,80338.72543697753,53.53,53.58,53.34,53.51,80338.7254
2007-12-28 14:30:00,53.51,53.54,53.17,53.43,103788.94799696017,53.51,53.54,53.17,53.43,103788.948
2007-12-28 15:00:00,53.43,53.57,53.37,53.53,102594.723699924,53.43,53.57,53.37,53.53,102594.7237
2007-12-28 15:30:00,53.52,53.62,53.25,53.27,260666.59428943656,53.52,53.62,53.25,53.27,260666.5943
2007-12-31 09:30:00,52.72,52.94,52.43,52.46,193355.7702746716,52.72,52.94,52.43,52.46,193355.7703
2007-12-31 10:00:00,52.47,52.94,52.44,52.64,122136.57583324288,52.47,52.94,52.44,52.64,122136.5758
2007-12-31 10:30:00,52.64,52.74,52.58,52.58,84138.5300184562,52.64,52.74,52.58,52.58,84138.53
2007-12-31 11:00:00,52.59,52.66,52.37,52.57,147215.28607100208,52.59,52.66,52.37,52.57,147215.2861
2007-12-31 11:30:00,52.57,52.71,52.53,52.56,85549.88600586256,52.57,52.71,52.53,52.56,85549.886
2007-12-31 12:00:00,52.57,52.57,52.33,52.36,99229.18249918576,52.57,52.57,52.33,52.36,99229.1825
2007-12-31 12:30:00,52.37,52.65,52.37,52.63,90761.04657474758,52.37,52.65,52.37,52.63,90761.0466
2007-12-31 13:00:00,52.65,52.9,52.64,52.84,98469.22158289002,52.65,52.9,52.64,52.84,98469.2216
2007-12-31 13:30:00,52.86,53.04,52.78,52.78,80555.85712734774,52.86,53.04,52.78,52.78,80555.8571
2007-12-31 14:00:00,52.78,52.89,52.71,52.8,70133.53598957768,52.78,52.89,52.71,52.8,70133.536
2007-12-31 14:30:00,52.81,52.92,52.78,52.86,114754.09836065574,52.81,52.92,52.78,52.86,114754.0984
2007-12-31 15:00:00,52.86,52.88,52.72,52.72,113777.0057539898,52.86,52.88,52.72,52.72,113777.0058
2007-12-31 15:30:00,52.72,52.75,52.42,52.48,263923.5696449897,52.72,52.75,52.42,52.48,263923.5696
2008-01-02 09:30:00,52.46,52.6,51.92,51.98,310824.014764955,52.46,52.6,51.92,51.98,310824.0148
2008-01-02 10:00:00,51.98,52.33,51.88,52.05,346542.17783085443,51.98,52.33,51.88,52.05,346542.1778
2008-01-02 10:30:00,52.05,52.08,51.71,51.86,197047.00901096515,52.05,52.08,51.71,51.86,197047.009
2008-01-02 11:00:00,51.88,52.06,51.37,51.37,156877.6462924764,51.88,52.06,51.37,51.37,156877.6463
2008-01-02 11:30:00,51.37,51.42,50.83,50.84,317337.9654760612,51.37,51.42,50.83,50.84,317337.9655
2008-01-02 12:00:00,50.84,51.01,50.82,50.94,257952.44815980893,50.84,51.01,50.82,50.94,257952.4482
2008-01-02 12:30:00,50.93,50.98,50.88,50.9,148843.77374877865,50.93,50.98,50.88,50.9,148843.7737
2008-01-02 13:00:00,50.93,50.98,50.71,50.85,209749.2128976224,50.93,50.98,50.71,50.85,209749.2129
2008-01-02 13:30:00,50.86,51.02,50.76,51.02,216914.55867983933,50.86,51.02,50.76,51.02,216914.5587
2008-01-02 14:00:00,51.02,51.81,50.97,51.7,399088.04690044513,51.02,51.81,50.97,51.7,399088.0469
2008-01-02 14:30:00,51.7,51.72,51.08,51.11,218325.9146672457,51.7,51.72,51.08,51.11,218325.9147
2008-01-02 15:00:00,51.11,51.45,51.03,51.33,235805.0157420476,51.11,51.45,51.03,51.33,235805.0157
2008-01-02 15:30:00,51.32,51.73,51.31,51.47,381500.3799804582,51.32,51.73,51.31,51.47,381500.38
2008-01-03 09:30:00,51.51,51.93,51.5,51.78,189013.1364672674,51.51,51.93,51.5,51.78,189013.1365
2008-01-03 10:00:00,51.78,52.09,51.39,51.43,261860.8185864727,51.78,52.09,51.39,51.43,261860.8186
2008-01-03 10:30:00,51.43,51.59,51.03,51.43,281945.4999457171,51.43,51.59,51.03,51.43,281945.4999
2008-01-03 11:00:00,51.42,51.63,51.24,51.25,194441.42872652263,51.42,51.63,51.24,51.25,194441.4287
2008-01-03 11:30:00,51.23,51.58,51.21,51.53,141569.86212137662,51.23,51.58,51.21,51.53,141569.8621
2008-01-03 12:00:00,51.52,51.84,51.51,51.76,122462.27336879818,51.52,51.84,51.51,51.76,122462.2734
2008-01-03 12:30:00,51.76,51.83,51.62,51.66,135707.30648138098,51.76,51.83,51.62,51.66,135707.3065
2008-01-03 13:00:00,51.66,51.66,51.43,51.64,166540.0065139507,51.66,51.66,51.43,51.64,166540.0065
2008-01-03 13:30:00,51.64,51.93,51.58,51.8,190967.3216805993,51.64,51.93,51.58,51.8,190967.3217
2008-01-03 14:00:00,51.81,51.94,51.69,51.85,137878.62338508305,51.81,51.94,51.69,51.85,137878.6234
2008-01-03 14:30:00,51.86,52.02,51.75,51.8,127781.99978286833,51.86,52.02,51.75,51.8,127781.9998
2008-01-03 15:00:00,51.8,51.86,51.48,51.51,210617.73965910324,51.8,51.86,51.48,51.51,210617.7397
2008-01-03 15:30:00,51.51,51.94,51.41,51.83,275865.8126153512,51.51,51.94,51.41,51.83,275865.8126
2008-01-04 09:30:00,51.81,51.97,51.18,51.58,273368.7981760938,51.81,51.97,51.18,51.58,273368.7982
2008-01-04 10:00:00,51.58,51.65,51.09,51.13,212029.0956465096,51.58,51.65,51.09,51.13,212029.0956
2008-01-04 10:30:00,51.11,51.26,50.99,51.21,233742.26468353052,51.11,51.26,50.99,51.21,233742.2647
2008-01-04 11:00:00,51.22,51.48,51.17,51.39,164042.99207469332,51.22,51.48,51.17,51.39,164042.9921
2008-01-04 11:30:00,51.41,51.43,51.16,51.3,127673.4339376832,51.41,51.43,51.16,51.3,127673.4339
2008-01-04 12:00:00,51.3,51.7,51.3,51.61,194658.56041689284,51.3,51.7,51.3,51.61,194658.5604
2008-01-04 12:30:00,51.59,51.62,51.28,51.4,131798.9360547172,51.59,51.62,51.28,51.4,131798.9361
2008-01-04 13:00:00,51.4,51.4,51.2,51.29,94126.58777548584,51.4,51.4,51.2,51.29,94126.5878
2008-01-04 13:30:00,51.29,51.52,50.89,51.49,116708.28357398765,51.29,51.52,50.89,51.49,116708.2836
2008-01-04 14:00:00,51.48,51.48,50.98,51.0,143089.7839539681,51.48,51.48,50.98,51.0,143089.784
2008-01-04 14:30:00,51.01,51.14,50.77,51.13,191727.28259689503,51.01,51.14,50.77,51.13,191727.2826
2008-01-04 15:00:00,51.14,51.41,50.9,51.16,210400.60796873303,51.14,51.41,50.9,51.16,210400.608
2008-01-04 15:30:00,51.15,51.31,50.67,50.74,409184.6705026599,51.15,51.31,50.67,50.74,409184.6705
2008-01-07 09:30:00,52.06,52.22,51.39,52.06,464878.9490826186,52.06,52.22,51.39,52.06,464878.9491
2008-01-07 10:00:00,52.04,52.59,51.88,52.32,422429.7036152427,52.04,52.59,51.88,52.32,422429.7036
2008-01-07 10:30:00,52.32,52.8,52.17,52.65,392031.2669634133,52.32,52.8,52.17,52.65,392031.267
2008-01-07 11:00:00,52.66,52.96,52.49,52.62,230810.9868635328,52.66,52.96,52.49,52.62,230810.9869
2008-01-07 11:30:00,52.63,53.33,52.62,53.29,280751.2756486809,52.63,53.33,52.62,53.29,280751.2756
2008-01-07 12:00:00,53.29,53.32,52.56,53.11,254804.0386494409,53.29,53.32,52.56,53.11,254804.0386
2008-01-07 12:30:00,53.12,53.58,53.06,53.45,242861.79567907937,53.12,53.58,53.06,53.45,242861.7957
2008-01-07 13:00:00,53.45,53.81,53.4,53.64,228639.66995983064,53.45,53.81,53.4,53.64,228639.67
2008-01-07 13:30:00,53.64,53.7,53.27,53.31,268483.3351427641,53.64,53.7,53.27,53.31,268483.3351
2008-01-07 14:00:00,53.32,53.98,53.14,53.77,316686.5704049506,53.32,53.98,53.14,53.77,316686.5704
2008-01-07 14:30:00,53.77,53.98,53.26,53.31,313321.0292042124,53.77,53.98,53.26,53.31,313321.0292
2008-01-07 15:00:00,53.31,53.41,53.23,53.26,330257.3010530887,53.31,53.41,53.23,53.26,330257.3011
2008-01-07 15:30:00,53.27,54.8,53.0,54.63,1174899.576593204,53.27,54.8,53.0,54.63,1174899.5766
2008-01-08 09:30:00,53.41,53.64,52.83,53.37,583975.6812506786,53.41,53.64,52.83,53.37,583975.6813
2008-01-08 10:00:00,53.37,53.69,53.31,53.53,420366.9525567257,53.37,53.69,53.31,53.53,420366.9526
2008-01-08 10:30:00,53.53,53.63,53.33,53.39,271740.31049831724,53.53,53.63,53.33,53.39,271740.3105
2008-01-08 11:00:00,53.39,53.42,52.8,52.82,259255.2383020302,53.39,53.42,52.8,52.82,259255.2383
2008-01-08 11:30:00,52.83,52.83,51.91,52.25,393551.1887960048,52.83,52.83,51.91,52.25,393551.1888
2008-01-08 12:00:00,52.24,53.17,52.24,53.0,235805.0157420476,52.24,53.17,52.24,53.0,235805.0157
2008-01-08 12:30:00,53.01,53.04,52.66,52.78,162197.37270654654,53.01,53.04,52.66,52.78,162197.3727
2008-01-08 13:00:00,52.79,53.28,52.64,53.18,211269.13473021387,52.79,53.28,52.64,53.18,211269.1347
2008-01-08 13:30:00,53.18,53.21,52.63,52.92,131256.10682879167,53.18,53.21,52.63,52.92,131256.1068
2008-01-08 14:00:00,52.94,53.55,52.89,53.45,173705.35229616764,52.94,53.55,52.89,53.45,173705.3523
2008-01-08 14:30:00,53.45,53.45,52.87,52.87,196612.7456302248,53.45,53.45,52.87,52.87,196612.7456
2008-01-08 15:00:00,52.88,53.08,52.17,52.19,459016.39344262297,52.88,53.08,52.17,52.19,459016.3934
2008-01-08 15:30:00,52.21,52.65,51.54,51.55,680056.4542394963,52.21,52.65,51.54,51.55,680056.4542
2008-01-09 09:30:00,51.69,52.33,51.67,52.19,301704.48376940616,51.69,52.33,51.67,52.19,301704.4838
2008-01-09 10:00:00,52.19,52.59,52.0,52.23,279122.7879709044,52.19,52.59,52.0,52.23,279122.788
2008-01-09 10:30:00,52.23,53.06,52.17,52.79,265877.7548583216,52.23,53.06,52.17,52.79,265877.7549
2008-01-09 11:00:00,52.8,53.01,52.61,52.64,104874.6064488112,52.8,53.01,52.61,52.64,104874.6064
2008-01-09 11:30:00,52.65,52.91,52.48,52.88,136358.70155249158,52.65,52.91,52.48,52.88,136358.7016
2008-01-09 12:00:00,52.88,52.96,52.58,52.91,163608.7286939529,52.88,52.96,52.58,52.91,163608.7287
2008-01-09 12:30:00,52.89,53.24,52.88,53.23,174356.7473672783,52.89,53.24,52.88,53.23,174356.7474
2008-01-09 13:00:00,53.24,53.38,53.12,53.26,160894.58256432528,53.24,53.38,53.12,53.26,160894.5826
2008-01-09 13:30:00,53.23,53.59,53.18,53.35,345999.3486049289,53.23,53.59,53.18,53.35,345999.3486
2008-01-09 14:00:00,53.35,53.37,52.91,53.16,207143.6326131799,53.35,53.37,52.91,53.16,207143.6326
2008-01-09 14:30:00,53.18,53.44,52.98,53.08,453153.8378026273,53.18,53.44,52.98,53.08,453153.8378
2008-01-09 15:00:00,53.08,53.93,53.08,53.64,543480.6209966345,53.08,53.93,53.08,53.64,543480.621
2008-01-09 15:30:00,53.63,54.5,53.26,53.79,1271523.178807947,53.63,54.5,53.26,53.79,1271523.1788
2008-01-10 09:30:00,53.73,55.27,53.68,55.2,588969.7101291934,53.73,55.27,53.68,55.2,588969.7101
2008-01-10 10:00:00,55.2,55.93,55.07,55.79,686570.4049506026,55.2,55.93,55.07,55.79,686570.405
2008-01-10 10:30:00,55.8,57.09,55.45,55.84,670176.9623276518,55.8,57.09,55.45,55.84,670176.9623
2008-01-10 11:00:00,55.83,55.86,54.95,55.43,332537.1838019759,55.83,55.86,54.95,55.43,332537.1838
2008-01-10 11:30:00,55.47,55.72,54.84,55.12,285636.7386820107,55.47,55.72,54.84,55.12,285636.7387
2008-01-10 12:00:00,55.13,55.76,54.78,55.4,369123.8736293562,55.13,55.76,54.78,55.4,369123.8736
2008-01-10 12:30:00,55.43,55.48,54.61,54.94,366192.5958093584,55.43,55.48,54.61,54.94,366192.5958
2008-01-10 13:00:00,54.95,55.26,54.69,54.95,290847.89925089566,54.95,55.26,54.69,54.95,290847.8993
2008-01-10 13:30:00,54.94,55.01,54.23,54.69,250787.10237759203,54.94,55.01,54.23,54.69,250787.1024
2008-01-10 14:00:00,54.69,54.83,54.43,54.73,168928.45510802302,54.69,54.83,54.43,54.73,168928.4551
2008-01-10 14:30:00,54.75,54.89,54.26,54.3,281945.4999457171,54.75,54.89,54.26,54.3,281945.4999
2008-01-10 15:00:00,54.3,55.13,54.29,54.54,267940.5059168386,54.3,55.13,54.29,54.54,267940.5059
2008-01-10 15:30:00,54.56,54.9,54.2,54.5,453370.9694929975,54.56,54.9,54.2,54.5,453370.9695
2008-01-11 09:30:00,54.66,55.15,53.77,54.14,265334.9256323961,54.66,55.15,53.77,54.14,265334.9256
2008-01-11 10:00:00,54.14,54.48,53.63,54.25,207577.8959939204,54.14,54.48,53.63,54.25,207577.896
2008-01-11 10:30:00,54.27,54.5,53.98,54.36,159157.5290413636,54.27,54.5,53.98,54.36,159157.529
2008-01-11 11:00:00,54.38,54.76,54.25,54.73,129084.78992508956,54.38,54.76,54.25,54.73,129084.7899
2008-01-11 11:30:00,54.72,55.02,54.6,54.8,194332.86288133755,54.72,55.02,54.6,54.8,194332.8629
2008-01-11 12:00:00,54.79,55.07,54.74,54.81,118011.07371620888,54.79,55.07,54.74,54.81,118011.0737
2008-01-11 12:30:00,54.81,55.1,54.63,55.1,102377.5920095538,54.81,55.1,54.63,55.1,102377.592
2008-01-11 13:00:00,55.08,55.1,54.71,55.0,119096.73216805993,55.08,55.1,54.71,55.0,119096.7322
2008-01-11 13:30:00,54.99,54.99,54.56,54.71,127564.8680924981,54.99,54.99,54.56,54.71,127564.8681
2008-01-11 14:00:00,54.71,55.24,54.69,54.8,119422.42970361524,54.71,55.24,54.69,54.8,119422.4297
2008-01-11 14:30:00,54.79,54.84,54.48,54.71,149712.3005102595,54.79,54.84,54.48,54.71,149712.3005
2008-01-11 15:00:00,54.71,54.9,54.26,54.55,323743.35034198244,54.71,54.9,54.26,54.55,323743.3503
2008-01-11 15:30:00,54.55,54.93,54.36,54.46,385625.88209749217,54.55,54.93,54.36,54.46,385625.8821
2008-01-14 09:30:00,55.08,55.23,54.13,54.76,232113.777005754,55.08,55.23,54.13,54.76,232113.777
2008-01-14 10:00:00,54.82,55.1,54.47,54.81,257518.1847790685,54.82,55.1,54.47,54.81,257518.1848
2008-01-14 10:30:00,54.81,55.49,54.78,55.04,215611.76853761807,54.81,55.49,54.78,55.04,215611.7685
2008-01-14 11:00:00,55.04,55.74,55.04,55.22,180870.6980783845,55.04,55.74,55.04,55.22,180870.6981
2008-01-14 11:30:00,55.22,55.4,55.07,55.12,95212.24622733687,55.22,55.4,55.07,55.12,95212.2462
2008-01-14 12:00:00,55.1,55.34,54.82,55.28,130387.58006731085,55.1,55.34,54.82,55.28,130387.5801
2008-01-14 12:30:00,55.28,55.51,55.16,55.22,116816.84941917274,55.28,55.51,55.16,55.22,116816.8494
2008-01-14 13:00:00,55.23,55.33,55.14,55.16,86852.67614808382,55.23,55.33,55.14,55.16,86852.6761
2008-01-14 13:30:00,55.16,55.35,55.09,55.16,109977.20117251114,55.16,55.35,55.09,55.16,109977.2012
2008-01-14 14:00:00,55.16,55.27,55.03,55.18,268374.769297579,55.16,55.27,55.03,55.18,268374.7693
2008-01-14 14:30:00,55.18,55.42,55.17,55.28,178265.11779394204,55.18,55.42,55.17,55.28,178265.1178
2008-01-14 15:00:00,55.26,55.43,55.0,55.09,259472.3699924004,55.26,55.43,55.0,55.09,259472.37
2008-01-14 15:30:00,55.09,56.58,55.07,55.19,3567473.672782542,55.09,56.58,55.07,55.19,3567473.6728
2008-01-15 09:30:00,54.45,55.37,54.4,55.29,616002.6055802845,54.45,55.37,54.4,55.29,616002.6056
2008-01-15 10:00:00,55.29,55.7,54.92,55.07,429160.7860167192,55.29,55.7,54.92,55.07,429160.786
2008-01-15 10:30:00,55.06,55.28,54.64,55.24,226685.48474649875,55.06,55.28,54.64,55.24,226685.4847
2008-01-15 11:00:00,55.25,55.44,54.99,54.99,208337.85691021604,55.25,55.44,54.99,54.99,208337.8569
2008-01-15 11:30:00,54.99,55.18,54.76,55.17,153077.84171099772,54.99,55.18,54.76,55.17,153077.8417
2008-01-15 12:00:00,55.16,55.17,54.9,54.9,126913.47302138749,55.16,55.17,54.9,54.9,126913.473
2008-01-15 12:30:00,54.9,55.27,54.78,55.1,152969.2758658126,54.9,55.27,54.78,55.1,152969.2759
2008-01-15 13:00:00,55.12,55.2,54.95,54.95,96515.03636955816,55.12,55.2,54.95,54.95,96515.0364
2008-01-15 13:30:00,54.97,55.17,54.88,55.02,138421.45261100857,54.97,55.17,54.88,55.02,138421.4526
2008-01-15 14:00:00,55.04,55.13,54.85,54.94,132341.76528064272,55.04,55.13,54.85,54.94,132341.7653
2008-01-15 14:30:00,54.93,55.01,54.75,54.82,175225.2741287591,54.93,55.01,54.75,54.82,175225.2741
2008-01-15 15:00:00,54.8,55.37,54.49,55.03,371729.45391379873,54.8,55.37,54.49,55.03,371729.4539
2008-01-15 15:30:00,55.02,55.2,54.61,54.61,535881.0118336772,55.02,55.2,54.61,54.61,535881.0118
2008-01-16 09:30:00,55.27,56.45,55.05,55.8,699815.4380631853,55.27,56.45,55.05,55.8,699815.4381
2008-01-16 10:00:00,55.8,56.09,55.68,56.07,355661.70882640325,55.8,56.09,55.68,56.07,355661.7088
2008-01-16 10:30:00,56.06,56.09,55.53,55.99,407447.6169796982,56.06,56.09,55.53,55.99,407447.617
2008-01-16 11:00:00,55.97,56.04,55.73,56.01,204212.35479318208,55.97,56.04,55.73,56.01,204212.3548
2008-01-16 11:30:00,56.0,56.04,55.61,55.88,233959.3963739008,56.0,56.04,55.61,55.88,233959.3964
2008-01-16 12:00:00,55.87,55.97,55.37,55.74,343610.9000108566,55.87,55.97,55.37,55.74,343610.9
2008-01-16 12:30:00,55.75,56.09,55.44,55.52,152752.1441754424,55.75,56.09,55.44,55.52,152752.1442
2008-01-16 13:00:00,56.19,56.19,55.21,55.46,110628.59624362177,56.19,56.19,55.21,55.46,110628.5962
2008-01-16 13:30:00,55.49,55.71,55.41,55.63,129627.6191510151,55.49,55.71,55.41,55.63,129627.6192
2008-01-16 14:00:00,55.65,55.78,55.36,55.78,167625.66496580176,55.65,55.78,55.36,55.78,167625.665
2008-01-16 14:30:00,55.8,56.3,55.74,55.78,255889.697101292,55.8,56.3,55.74,55.78,255889.6971
2008-01-16 15:00:00,55.77,56.01,55.75,55.89,222559.9826294648,55.77,56.01,55.75,55.89,222559.9826
2008-01-16 15:30:00,55.91,55.94,55.27,55.27,409510.3680382152,55.91,55.94,55.27,55.27,409510.368
2008-01-17 09:30:00,55.85,57.11,55.81,56.97,543914.8843773749,55.85,57.11,55.81,56.97,543914.8844
2008-01-17 10:00:00,57.0,57.1,56.5,56.79,393334.0571056346,57.0,57.1,56.5,56.79,393334.0571
2008-01-17 10:30:00,56.79,57.42,56.46,57.25,378026.2729345348,56.79,57.42,56.46,57.25,378026.2729
2008-01-17 11:00:00,57.24,57.73,57.22,57.39,187710.3463250461,57.24,57.73,57.22,57.39,187710.3463
2008-01-17 11:30:00,57.41,57.46,56.74,56.97,168277.0600369124,57.41,57.46,56.74,56.97,168277.06
2008-01-17 12:00:00,56.97,56.97,56.17,56.65,295950.4939745956,56.97,56.97,56.17,56.65,295950.494
2008-01-17 12:30:00,56.65,56.86,56.49,56.61,183476.27836282703,56.65,56.86,56.49,56.61,183476.2784
2008-01-17 13:00:00,56.63,57.34,56.5,56.91,262512.21365758334,56.63,57.34,56.5,56.91,262512.2137
2008-01-17 13:30:00,56.94,57.34,56.74,56.82,168928.45510802302,56.94,57.34,56.74,56.82,168928.4551
2008-01-17 14:00:00,56.82,56.82,56.04,56.09,302898.7080664423,56.82,56.82,56.04,56.09,302898.7081
2008-01-17 14:30:00,56.07,56.53,55.86,56.35,260883.7259798068,56.07,56.53,55.86,56.35,260883.726
2008-01-17 15:00:00,56.36,56.7,56.09,56.19,396699.5983063728,56.36,56.7,56.09,56.19,396699.5983
2008-01-17 15:30:00,56.2,56.41,55.91,56.3,724025.6215394638,56.2,56.41,55.91,56.3,724025.6215
2008-01-18 09:30:00,55.25,56.19,55.04,55.16,1235805.0157420477,55.25,56.19,55.04,55.16,1235805.0157
2008-01-18 10:00:00,55.21,55.41,54.77,55.15,591900.9879491912,55.21,55.41,54.77,55.15,591900.9879
2008-01-18 10:30:00,55.16,55.22,54.76,54.95,335902.72500271414,55.16,55.22,54.76,54.95,335902.725
2008-01-18 11:00:00,54.95,55.12,54.53,54.94,308109.8686353273,54.95,55.12,54.53,54.94,308109.8686
2008-01-18 11:30:00,54.94,55.19,54.04,54.21,620562.3710780588,54.94,55.19,54.04,54.21,620562.3711
2008-01-18 12:00:00,54.22,55.13,54.21,55.04,253284.11681684945,54.22,55.13,54.21,55.04,253284.1168
2008-01-18 12:30:00,55.03,55.38,54.95,55.23,280534.1439583107,55.03,55.38,54.95,55.23,280534.144
2008-01-18 13:00:00,55.23,55.34,55.04,55.17,189664.53153837804,55.23,55.34,55.04,55.17,189664.5315
2008-01-18 13:30:00,55.18,55.33,54.97,55.12,128759.09238953426,55.18,55.33,54.97,55.12,128759.0924
2008-01-18 14:00:00,55.15,55.23,54.95,55.1,175876.66919986974,55.15,55.23,54.95,55.1,175876.6692
2008-01-18 14:30:00,55.11,55.25,54.78,55.25,279339.9196612746,55.11,55.25,54.78,55.25,279339.9197
2008-01-18 15:00:00,55.22,55.37,54.93,55.11,282596.89501682774,55.22,55.37,54.93,55.11,282596.895
2008-01-18 15:30:00,55.1,55.38,54.82,55.17,1214308.9783953968,55.1,55.38,54.82,55.17,1214308.9784
2008-01-22 09:30:00,52.43,54.5,52.42,54.16,601237.6506351102,52.43,54.5,52.42,54.16,601237.6506
2008-01-22 10:00:00,54.19,54.21,52.51,53.75,640321.3549017479,54.19,54.21,52.51,53.75,640321.3549
2008-01-22 10:30:00,53.76,54.21,53.32,53.93,369666.70285528176,53.76,54.21,53.32,53.93,369666.7029
2008-01-22 11:00:00,53.96,54.1,53.39,53.43,335034.1982412333,53.96,54.1,53.39,53.43,335034.1982
2008-01-22 11:30:00,53.46,53.74,52.83,53.48,261100.85767017692,53.46,53.74,52.83,53.48,261100.8577
2008-01-22 12:00:00,53.48,53.88,53.36,53.73,229942.4601020519,53.48,53.88,53.36,53.73,229942.4601
2008-01-22 12:30:00,53.72,53.78,53.55,53.72,186081.8586472696,53.72,53.78,53.55,53.72,186081.8586
2008-01-22 13:00:00,53.7,54.32,53.7,54.17,190098.7949191185,53.7,54.32,53.7,54.17,190098.7949
2008-01-22 13:30:00,54.14,54.44,53.68,53.8,212029.0956465096,54.14,54.44,53.68,53.8,212029.0956
2008-01-22 14:00:00,53.77,53.85,53.42,53.51,235262.18651612205,53.77,53.85,53.42,53.51,235262.1865
2008-01-22 14:30:00,53.5,53.53,53.14,53.24,306807.07849310606,53.5,53.53,53.14,53.24,306807.0785
2008-01-22 15:00:00,53.24,53.35,52.9,53.11,390185.6475952665,53.24,53.35,52.9,53.11,390185.6476
2008-01-22 15:30:00,53.16,53.21,52.18,52.41,908044.7291282164,53.16,53.21,52.18,52.41,908044.7291
2008-01-23 09:30:00,51.18,52.49,51.08,52.46,593963.7390077082,51.18,52.49,51.08,52.46,593963.739
2008-01-23 10:00:00,52.47,52.78,52.18,52.28,321029.2042123548,52.47,52.78,52.18,52.28,321029.2042
2008-01-23 10:30:00,52.27,52.38,51.66,51.81,236564.9766583433,52.27,52.38,51.66,51.81,236564.9767
2008-01-23 11:00:00,51.81,51.99,51.56,51.56,207469.33014873523,51.81,51.99,51.56,51.56,207469.3301
2008-01-23 11:30:00,51.53,51.81,51.12,51.69,245467.3759635219,51.53,51.81,51.12,51.69,245467.376
2008-01-23 12:00:00,51.69,51.69,51.08,51.25,392574.0961893388,51.69,51.69,51.08,51.25,392574.0962
2008-01-23 12:30:00,51.25,51.42,50.57,51.1,348713.49473455653,51.25,51.42,50.57,51.1,348713.4947
2008-01-23 13:00:00,51.09,51.65,50.78,51.61,195201.3896428184,51.09,51.65,50.78,51.61,195201.3896
2008-01-23 13:30:00,51.61,52.14,51.37,52.0,374769.29757898167,51.61,52.14,51.37,52.0,374769.2976
2008-01-23 14:00:00,51.99,52.96,51.79,52.94,297361.849962002,51.99,52.96,51.79,52.94,297361.85
2008-01-23 14:30:00,52.92,52.94,52.06,52.53,269786.12528498535,52.92,52.94,52.06,52.53,269786.1253
2008-01-23 15:00:00,52.52,54.54,52.48,54.48,427749.4300293128,52.52,54.54,52.48,54.48,427749.43
2008-01-23 15:30:00,54.48,54.75,53.74,54.46,706546.5204646619,54.48,54.75,53.74,54.46,706546.5205
2008-01-24 09:30:00,52.88,54.79,52.88,54.31,321789.1651286505,52.88,54.79,52.88,54.31,321789.1651
2008-01-24 10:00:00,54.32,54.34,52.88,53.54,285093.9094560851,54.32,54.34,52.88,53.54,285093.9095
2008-01-24 10:30:00,53.53,53.9,53.19,53.29,231028.11855390287,53.53,53.9,53.19,53.29,231028.1186
2008-01-24 11:00:00,53.31,53.53,52.65,53.42,136033.0040169363,53.31,53.53,52.65,53.42,136033.004
2008-01-24 11:30:00,53.43,53.43,52.79,52.81,124525.02442731518,53.43,53.43,52.79,52.81,124525.0244
2008-01-24 12:00:00,52.78,53.17,52.69,52.71,239496.2544783411,52.78,53.17,52.69,52.71,239496.2545
2008-01-24 12:30:00,52.69,52.99,52.54,52.83,138964.2818369341,52.69,52.99,52.54,52.83,138964.2818
2008-01-24 13:00:00,52.83,53.01,52.6,52.84,127564.8680924981,52.83,53.01,52.6,52.84,127564.8681
2008-01-24 13:30:00,52.83,53.29,52.71,53.06,203995.22310281187,52.83,53.29,52.71,53.06,203995.2231
2008-01-24 14:00:00,53.05,53.43,52.9,53.33,142438.38888285746,53.05,53.43,52.9,53.33,142438.3889
2008-01-24 14:30:00,53.33,53.33,53.06,53.19,195309.95548800347,53.33,53.33,53.06,53.19,195309.9555
2008-01-24 15:00:00,53.2,53.46,53.13,53.35,324177.61372272286,53.2,53.46,53.13,53.35,324177.6137
2008-01-24 15:30:00,53.35,53.79,53.29,53.54,472912.8216263164,53.35,53.79,53.29,53.54,472912.8216
2008-01-25 09:30:00,54.43,54.44,53.73,53.98,467267.39767669095,54.43,54.44,53.73,53.98,467267.3977
2008-01-25 10:00:00,53.98,54.05,53.63,53.8,215611.76853761807,53.98,54.05,53.63,53.8,215611.7685
2008-01-25 10:30:00,53.79,54.25,53.56,53.9,197806.96992726089,53.79,54.25,53.56,53.9,197806.9699
2008-01-25 11:00:00,53.9,54.36,53.64,54.22,193247.2044294865,53.9,54.36,53.64,54.22,193247.2044
2008-01-25 11:30:00,54.2,54.36,54.11,54.34,197264.14070133536,54.2,54.36,54.11,54.34,197264.1407
2008-01-25 12:00:00,54.34,54.4,54.19,54.32,766909.1303875801,54.34,54.4,54.19,54.32,766909.1304
2008-01-25 12:30:00,54.33,54.36,53.88,53.94,475952.6652914993,54.33,54.36,53.88,53.94,475952.6653
2008-01-25 13:00:00,53.96,54.25,53.88,53.99,137552.92584952773,53.96,54.25,53.88,53.99,137552.9258
2008-01-25 13:30:00,53.99,54.01,53.8,53.84,388774.2916078602,53.99,54.01,53.8,53.84,388774.2916
2008-01-25 14:00:00,53.84,54.39,53.7,54.22,227988.27488872,53.84,54.39,53.7,54.22,227988.2749
2008-01-25 14:30:00,54.23,54.33,53.89,53.93,352621.8651612203,54.23,54.33,53.89,53.93,352621.8652
2008-01-25 15:00:00,53.92,54.34,53.92,54.13,330040.1693627185,53.92,54.34,53.92,54.13,330040.1694
2008-01-25 15:30:00,54.13,54.46,53.79,54.19,1396808.164151558,54.13,54.46,53.79,54.19,1396808.1642
2008-01-28 09:30:00,53.71,54.67,53.48,54.09,253935.51188796005,53.71,54.67,53.48,54.09,253935.5119
2008-01-28 10:00:00,54.06,54.35,53.49,53.76,262512.21365758334,54.06,54.35,53.49,53.76,262512.2137
2008-01-28 10:30:00,53.75,54.11,53.66,53.68,119965.25892954077,53.75,54.11,53.66,53.68,119965.2589
2008-01-28 11:00:00,53.69,53.84,53.29,53.41,182933.4491369016,53.69,53.84,53.29,53.41,182933.4491
2008-01-28 11:30:00,53.4,53.6,52.95,53.08,203669.52556725653,53.4,53.6,52.95,53.08,203669.5256
2008-01-28 12:00:00,53.08,53.76,53.04,53.41,267180.5450005428,53.08,53.76,53.04,53.41,267180.545
2008-01-28 12:30:00,53.42,53.56,53.18,53.2,226685.48474649875,53.42,53.56,53.18,53.2,226685.4847
2008-01-28 13:00:00,53.2,53.59,53.2,53.59,147106.72022581697,53.2,53.59,53.2,53.59,147106.7202
2008-01-28 13:30:00,53.6,53.77,53.38,53.64,127239.1705569428,53.6,53.77,53.38,53.64,127239.1706
2008-01-28 14:00:00,53.64,53.83,53.61,53.66,65139.50711106286,53.64,53.83,53.61,53.66,65139.5071
2008-01-28 14:30:00,53.67,53.85,53.37,53.41,99120.61665400064,53.67,53.85,53.37,53.41,99120.6167
2008-01-28 15:00:00,53.41,53.42,52.97,52.99,268809.03267831943,53.41,53.42,52.97,52.99,268809.0327
2008-01-28 15:30:00,52.97,53.62,52.94,53.51,393116.9254152644,52.97,53.62,52.94,53.51,393116.9254
2008-01-29 09:30:00,53.79,54.96,53.58,54.55,316252.30702421017,53.79,54.96,53.58,54.55,316252.307
2008-01-29 10:00:00,54.55,55.24,54.28,55.14,231353.81608945827,54.55,55.24,54.28,55.14,231353.8161
2008-01-29 10:30:00,55.15,55.17,54.72,54.92,176202.36673542505,55.15,55.17,54.72,54.92,176202.3667
2008-01-29 11:00:00,54.93,55.51,54.92,55.27,216588.861144284,54.93,55.51,54.92,55.27,216588.8611
2008-01-29 11:30:00,55.27,55.36,55.22,55.3,177722.28856801652,55.27,55.36,55.22,55.3,177722.2886
2008-01-29 12:00:00,55.3,55.34,55.21,55.3,316686.5704049506,55.3,55.34,55.21,55.3,316686.5704
2008-01-29 12:30:00,55.28,55.72,55.28,55.71,182282.0540657909,55.28,55.72,55.28,55.71,182282.0541
2008-01-29 13:00:00,55.69,55.72,55.36,55.43,125393.55118879602,55.69,55.72,55.36,55.43,125393.5512
2008-01-29 13:30:00,55.4,55.98,55.4,55.9,118771.0346325046,55.4,55.98,55.4,55.9,118771.0346
2008-01-29 14:00:00,55.9,56.14,55.69,56.09,214200.4125502117,55.9,56.14,55.69,56.09,214200.4126
2008-01-29 14:30:00,56.09,56.37,55.9,56.02,258278.14569536425,56.09,56.37,55.9,56.02,258278.1457
2008-01-29 15:00:00,56.02,56.26,56.0,56.21,368906.741938986,56.02,56.26,56.0,56.21,368906.7419
2008-01-29 15:30:00,56.21,56.36,56.02,56.21,427532.2983389426,56.21,56.36,56.02,56.21,427532.2983
2008-01-30 09:30:00,56.22,56.63,55.85,56.09,260883.7259798068,56.22,56.63,55.85,56.09,260883.726
2008-01-30 10:00:00,56.09,56.2,55.89,55.96,152752.1441754424,56.09,56.2,55.89,55.96,152752.1442
2008-01-30 10:30:00,55.92,56.08,55.9,56.04,66225.16556291391,55.92,56.08,55.9,56.04,66225.1656
2008-01-30 11:00:00,56.03,56.05,55.58,55.73,105526.00151992185,56.03,56.05,55.58,55.73,105526.0015
2008-01-30 11:30:00,55.71,56.03,55.63,55.99,77841.71099772012,55.71,56.03,55.63,55.99,77841.711
2008-01-30 12:00:00,55.99,56.0,55.57,55.57,62642.492671805456,55.99,56.0,55.57,55.57,62642.4927
2008-01-30 12:30:00,55.58,55.68,55.48,55.63,63293.88774291608,55.58,55.68,55.48,55.63,63293.8877
2008-01-30 13:00:00,55.61,55.8,55.35,55.46,79904.46205623711,55.61,55.8,55.35,55.46,79904.4621
2008-01-30 13:30:00,55.46,55.51,55.17,55.21,67419.38985995007,55.46,55.51,55.17,55.21,67419.3899
2008-01-30 14:00:00,55.22,56.28,55.22,56.15,344045.16339159705,55.22,56.28,55.22,56.15,344045.1634
2008-01-30 14:30:00,56.14,56.22,55.76,56.16,278905.65628053417,56.14,56.22,55.76,56.16,278905.6563
2008-01-30 15:00:00,56.12,56.24,55.57,55.76,200521.1160568885,56.12,56.24,55.57,55.76,200521.1161
2008-01-30 15:30:00,55.77,55.89,55.3,55.32,430355.0103137553,55.77,55.89,55.3,55.32,430355.0103
2008-01-31 09:30:00,55.21,55.53,54.56,54.58,243078.9273694496,55.21,55.53,54.56,54.58,243078.9274
2008-01-31 10:00:00,54.58,54.91,54.44,54.76,197155.57485615023,54.58,54.91,54.44,54.76,197155.5749
2008-01-31 10:30:00,54.78,55.1,54.66,55.1,171208.33785691022,54.78,55.1,54.66,55.1,171208.3379
2008-01-31 11:00:00,55.13,55.29,54.7,55.08,212789.0565628053,55.13,55.29,54.7,55.08,212789.0566
2008-01-31 11:30:00,55.11,55.87,54.94,55.74,139832.80859841494,55.11,55.87,54.94,55.74,139832.8086
2008-01-31 12:00:00,55.74,55.74,55.22,55.3,101726.19693844316,55.74,55.74,55.22,55.3,101726.1969
2008-01-31 12:30:00,55.3,55.31,54.96,55.13,98794.91911844534,55.3,55.31,54.96,55.13,98794.9191
2008-01-31 13:00:00,55.14,55.36,55.07,55.18,52003.03984366518,55.14,55.36,55.07,55.18,52003.0398
2008-01-31 13:30:00,55.18,55.54,55.16,55.39,67745.08739550538,55.18,55.54,55.16,55.39,67745.0874
2008-01-31 14:00:00,55.39,55.49,55.28,55.36,51134.51308218435,55.39,55.49,55.28,55.36,51134.5131
2008-01-31 14:30:00,55.36,55.58,55.24,55.58,115296.92758658128,55.36,55.58,55.24,55.58,115296.9276
2008-01-31 15:00:00,55.59,55.87,55.46,55.67,144609.70578655956,55.59,55.87,55.46,55.67,144609.7058
2008-01-31 15:30:00,55.68,56.41,55.68,56.06,452393.8768863316,55.68,56.41,55.68,56.06,452393.8769
2008-02-01 09:30:00,56.02,57.5,55.63,57.01,337639.7785256758,56.02,57.5,55.63,57.01,337639.7785
2008-02-01 10:00:00,57.01,57.89,56.69,57.1,435131.9075018999,57.01,57.89,56.69,57.1,435131.9075
2008-02-01 10:30:00,57.08,57.1,56.02,56.28,158506.13397025297,57.08,57.1,56.02,56.28,158506.134
2008-02-01 11:00:00,56.28,56.74,56.19,56.37,142872.65226359788,56.28,56.74,56.19,56.37,142872.6523
2008-02-01 11:30:00,56.38,56.69,56.34,56.69,110302.89870806644,56.38,56.69,56.34,56.69,110302.8987
2008-02-01 12:00:00,56.68,57.13,56.61,57.1,109000.1085658452,56.68,57.13,56.61,57.1,109000.1086
2008-02-01 12:30:00,57.1,57.11,56.8,56.8,75996.09162957333,57.1,57.11,56.8,56.8,75996.0916
2008-02-01 13:00:00,56.8,56.97,56.72,56.96,68505.0483118011,56.8,56.97,56.72,56.96,68505.0483
2008-02-01 13:30:00,56.96,57.05,56.68,56.73,81967.21311475411,56.96,57.05,56.68,56.73,81967.2131
2008-02-01 14:00:00,56.69,56.86,56.64,56.74,71544.89197698404,56.69,56.86,56.64,56.74,71544.892
2008-02-01 14:30:00,56.73,56.98,56.72,56.92,98143.52404733472,56.73,56.98,56.72,56.92,98143.524
2008-02-01 15:00:00,56.97,57.11,56.72,56.93,104983.17229399632,56.97,57.11,56.72,56.93,104983.1723
2008-02-01 15:30:00,56.96,57.1,56.75,56.87,235805.0157420476,56.96,57.1,56.75,56.87,235805.0157
2008-02-04 09:30:00,57.16,57.79,56.75,57.66,242101.83476278363,57.16,57.79,56.75,57.66,242101.8348
2008-02-04 10:00:00,57.65,57.81,57.49,57.73,151015.09065248072,57.65,57.81,57.49,57.73,151015.0907
2008-02-04 10:30:00,57.73,58.46,57.51,58.44,262729.34534795355,57.73,58.46,57.51,58.44,262729.3453
2008-02-04 11:00:00,58.45,58.55,58.09,58.24,220714.363261318,58.45,58.55,58.09,58.24,220714.3633
2008-02-04 11:30:00,58.23,58.4,57.88,57.93,80555.85712734774,58.23,58.4,57.88,57.93,80555.8571
2008-02-04 12:00:00,57.94,57.95,57.8,57.83,141895.55965693193,57.94,57.95,57.8,57.83,141895.5597
2008-02-04 12:30:00,57.82,57.85,57.52,57.85,125610.6828791662,57.82,57.85,57.52,57.85,125610.6829
2008-02-04 13:00:00,57.85,57.97,57.67,57.7,102160.4603191836,57.85,57.97,57.67,57.7,102160.4603
2008-02-04 13:30:00,57.7,58.12,57.7,58.08,84464.22755401151,57.7,58.12,57.7,58.08,84464.2276
2008-02-04 14:00:00,58.09,58.3,57.94,58.27,113777.0057539898,58.09,58.3,57.94,58.27,113777.0058
2008-02-04 14:30:00,58.22,58.56,58.08,58.53,229182.49918575617,58.22,58.56,58.08,58.53,229182.4992
2008-02-04 15:00:00,58.49,58.66,58.31,58.58,288242.31896645314,58.49,58.66,58.31,58.58,288242.319
2008-02-04 15:30:00,58.57,58.6,58.06,58.21,359895.7767886223,58.57,58.6,58.06,58.21,359895.7768
2008-02-05 09:30:00,56.69,57.47,56.22,57.22,302898.7080664423,56.69,57.47,56.22,57.22,302898.7081
2008-02-05 10:00:00,57.2,57.25,56.61,56.85,168059.92834654218,57.2,57.25,56.61,56.85,168059.9283
2008-02-05 10:30:00,56.89,56.96,56.46,56.54,125502.1170339811,56.89,56.96,56.46,56.54,125502.117
2008-02-05 11:00:00,56.51,56.57,56.05,56.16,197155.57485615023,56.51,56.57,56.05,56.16,197155.5749
2008-02-05 11:30:00,56.16,56.91,56.14,56.82,263489.30626424926,56.16,56.91,56.14,56.82,263489.3063
2008-02-05 12:00:00,56.82,56.82,56.33,56.57,157094.7779828466,56.82,56.82,56.33,56.57,157094.778
2008-02-05 12:30:00,56.58,56.72,56.54,56.54,116056.888502877,56.58,56.72,56.54,56.54,116056.8885
2008-02-05 13:00:00,56.52,56.66,56.14,56.32,188253.17555097167,56.52,56.66,56.14,56.32,188253.1756
2008-02-05 13:30:00,56.31,56.39,56.14,56.33,119965.25892954077,56.31,56.39,56.14,56.33,119965.2589
2008-02-05 14:00:00,56.33,56.4,56.19,56.22,150580.8272717403,56.33,56.4,56.19,56.22,150580.8273
2008-02-05 14:30:00,56.21,56.22,56.0,56.02,156660.51460210618,56.21,56.22,56.0,56.02,156660.5146
2008-02-05 15:00:00,56.02,56.06,55.63,55.83,266963.4133101726,56.02,56.06,55.63,55.83,266963.4133
2008-02-05 15:30:00,55.79,55.99,55.51,55.74,538486.5921181197,55.79,55.99,55.51,55.74,538486.5921
2008-02-06 09:30:00,57.28,57.49,55.86,57.04,726305.5042883509,57.28,57.49,55.86,57.04,726305.5043
2008-02-06 10:00:00,57.04,57.12,56.39,57.0,332754.3154923461,57.04,57.12,56.39,57.0,332754.3155
2008-02-06 10:30:00,57.0,57.05,56.72,57.01,232222.3428509391,57.0,57.05,56.72,57.01,232222.3429
2008-02-06 11:00:00,57.02,57.83,56.95,57.67,382151.7750515688,57.02,57.83,56.95,57.67,382151.7751
2008-02-06 11:30:00,57.65,58.12,57.65,58.12,423081.0986863533,57.65,58.12,57.65,58.12,423081.0987
2008-02-06 12:00:00,58.12,58.41,58.01,58.08,194984.25795244816,58.12,58.41,58.01,58.08,194984.258
2008-02-06 12:30:00,58.09,58.14,57.68,57.98,182064.9223754207,58.09,58.14,57.68,57.98,182064.9224
2008-02-06 13:00:00,57.98,58.21,57.92,57.94,223754.2069265009,57.98,58.21,57.92,57.94,223754.2069
2008-02-06 13:30:00,57.94,57.94,56.89,57.04,279339.9196612746,57.94,57.94,56.89,57.04,279339.9197
2008-02-06 14:00:00,57.05,57.11,56.65,56.97,257409.6189338834,57.05,57.11,56.65,56.97,257409.6189
2008-02-06 14:30:00,56.98,57.11,56.86,56.91,156334.81706655087,56.98,57.11,56.86,56.91,156334.8171
2008-02-06 15:00:00,56.91,56.99,56.55,56.79,173379.65476061232,56.91,56.99,56.55,56.79,173379.6548
2008-02-06 15:30:00,56.8,56.8,55.76,55.82,464010.4223211378,56.8,56.8,55.76,55.82,464010.4223
2008-02-07 09:30:00,55.33,55.54,54.83,55.17,372380.84898490936,55.33,55.54,54.83,55.17,372380.849
2008-02-07 10:00:00,55.16,57.11,55.14,56.42,371946.58560416894,55.16,57.11,55.14,56.42,371946.5856
2008-02-07 10:30:00,56.42,56.6,55.97,56.3,192270.11182282056,56.42,56.6,55.97,56.3,192270.1118
2008-02-07 11:00:00,56.33,56.47,56.01,56.29,193681.4678102269,56.33,56.47,56.01,56.29,193681.4678
2008-02-07 11:30:00,56.28,57.03,56.27,56.88,210292.042123548,56.28,57.03,56.27,56.88,210292.0421
2008-02-07 12:00:00,56.86,57.11,56.71,56.88,159374.6607317338,56.86,57.11,56.71,56.88,159374.6607
2008-02-07 12:30:00,56.88,57.11,56.71,57.07,130821.84344805124,56.88,57.11,56.71,57.07,130821.8434
2008-02-07 13:00:00,57.08,57.38,56.76,57.36,259363.8041472153,57.08,57.38,56.76,57.36,259363.8041
2008-02-07 13:30:00,57.35,57.8,57.34,57.77,252958.4192812941,57.35,57.8,57.34,57.77,252958.4193
2008-02-07 14:00:00,57.77,57.93,57.0,57.34,380414.72152860713,57.77,57.93,57.0,57.34,380414.7215
2008-02-07 14:30:00,57.35,57.36,56.3,56.51,285853.8703723809,57.35,57.36,56.3,56.51,285853.8704
2008-02-07 15:00:00,56.49,56.67,55.76,56.56,336445.5542286397,56.49,56.67,55.76,56.56,336445.5542
2008-02-07 15:30:00,56.53,56.92,56.5,56.77,320377.80914124416,56.53,56.92,56.5,56.77,320377.8091
2008-02-08 09:30:00,56.72,57.12,56.19,56.98,305612.85419606994,56.72,57.12,56.19,56.98,305612.8542
2008-02-08 10:00:00,56.98,57.11,56.59,56.69,267289.110845728,56.98,57.11,56.59,56.69,267289.1108
2008-02-08 10:30:00,56.66,56.66,56.34,56.49,141678.42796656172,56.66,56.66,56.34,56.49,141678.428
2008-02-08 11:00:00,56.51,56.64,56.39,56.55,98469.22158289002,56.51,56.64,56.39,56.55,98469.2216
2008-02-08 11:30:00,56.55,56.57,56.09,56.14,116382.58603843232,56.55,56.57,56.09,56.14,116382.586
2008-02-08 12:00:00,56.14,56.64,56.13,56.64,91738.13918141351,56.14,56.64,56.13,56.64,91738.1392
2008-02-08 12:30:00,56.62,56.65,56.18,56.43,67527.95570513517,56.62,56.65,56.18,56.43,67527.9557
2008-02-08 13:00:00,56.46,56.53,55.97,55.99,128759.09238953426,56.46,56.53,55.97,55.99,128759.0924
2008-02-08 13:30:00,56.0,56.23,55.69,56.1,222885.68016502008,56.0,56.23,55.69,56.1,222885.6802
2008-02-08 14:00:00,56.09,56.32,55.97,56.24,179893.6054717186,56.09,56.32,55.97,56.24,179893.6055
2008-02-08 14:30:00,56.23,56.47,56.19,56.41,137770.05753989794,56.23,56.47,56.19,56.41,137770.0575
2008-02-08 15:00:00,56.41,56.5,56.25,56.38,273368.7981760938,56.41,56.5,56.25,56.38,273368.7982
2008-02-08 15:30:00,56.38,56.78,56.11,56.65,380306.155683422,56.38,56.78,56.11,56.65,380306.1557
2008-02-11 09:30:00,56.45,57.11,56.29,56.83,293887.7429160786,56.45,57.11,56.29,56.83,293887.7429
2008-02-11 10:00:00,56.81,57.11,56.68,57.09,545760.5037455217,56.81,57.11,56.68,57.09,545760.5037
2008-02-11 10:30:00,57.09,57.1,56.56,56.61,250244.2731516665,57.09,57.1,56.56,56.61,250244.2732
2008-02-11 11:00:00,56.62,56.63,56.02,56.33,196287.04809466944,56.62,56.63,56.02,56.33,196287.0481
2008-02-11 11:30:00,56.32,56.39,56.16,56.23,106177.39659103246,56.32,56.39,56.16,56.23,106177.3966
2008-02-11 12:00:00,56.22,56.42,56.21,56.24,86201.28107697319,56.22,56.42,56.21,56.24,86201.2811
2008-02-11 12:30:00,56.26,56.51,56.19,56.5,145478.2325480404,56.26,56.51,56.19,56.5,145478.2325
2008-02-11 13:00:00,56.49,56.78,56.47,56.78,107045.9233525133,56.49,56.78,56.47,56.78,107045.9234
2008-02-11 13:30:00,56.8,56.86,56.57,56.65,94018.02193030072,56.8,56.86,56.57,56.65,94018.0219
2008-02-11 14:00:00,56.64,56.65,56.24,56.26,134078.8188036044,56.64,56.65,56.24,56.26,134078.8188
2008-02-11 14:30:00,56.26,56.45,56.17,56.28,103571.81630658996,56.26,56.45,56.17,56.28,103571.8163
2008-02-11 15:00:00,56.3,56.4,56.09,56.37,158289.00227988276,56.3,56.4,56.09,56.37,158289.0023
2008-02-11 15:30:00,56.36,56.42,56.0,56.25,368146.7810226903,56.36,56.42,56.0,56.25,368146.781
2008-02-12 09:30:00,56.56,56.65,55.65,55.73,216371.7294539138,56.56,56.65,55.65,55.73,216371.7295
2008-02-12 10:00:00,55.73,56.56,55.7,56.05,321680.5992834654,55.73,56.56,55.7,56.05,321680.5993
2008-02-12 10:30:00,56.02,56.39,55.92,56.0,149929.4322006297,56.02,56.39,55.92,56.0,149929.4322
2008-02-12 11:00:00,56.05,56.55,55.93,56.26,172945.3913798719,56.05,56.55,55.93,56.26,172945.3914
2008-02-12 11:30:00,56.26,56.32,56.09,56.17,131038.97513842146,56.26,56.32,56.09,56.17,131038.9751
2008-02-12 12:00:00,56.17,56.41,56.17,56.31,58625.55639995658,56.17,56.41,56.17,56.31,58625.5564
2008-02-12 12:30:00,56.33,56.33,55.93,56.05,168385.6258820975,56.33,56.33,55.93,56.05,168385.6259
2008-02-12 13:00:00,56.05,56.45,56.04,56.45,59711.21485180762,56.05,56.45,56.04,56.45,59711.2149
2008-02-12 13:30:00,56.45,56.52,56.32,56.45,55477.14688958854,56.45,56.52,56.32,56.45,55477.1469
2008-02-12 14:00:00,56.45,56.62,56.36,56.58,115514.05927695148,56.45,56.62,56.36,56.58,115514.0593
2008-02-12 14:30:00,56.57,56.58,56.29,56.51,106177.39659103246,56.57,56.58,56.29,56.51,106177.3966
2008-02-12 15:00:00,56.51,56.54,55.59,55.74,227662.5773531647,56.51,56.54,55.59,55.74,227662.5774
2008-02-12 15:30:00,55.74,55.9,55.24,55.81,402345.0222559983,55.74,55.9,55.24,55.81,402345.0223
2008-02-13 09:30:00,56.36,56.92,55.81,55.87,283465.4217783086,56.36,56.92,55.81,55.87,283465.4218
2008-02-13 10:00:00,55.86,56.54,55.86,56.13,229073.93334057103,55.86,56.54,55.86,56.13,229073.9333
2008-02-13 10:30:00,56.14,56.6,55.91,56.59,155466.29030507003,56.14,56.6,55.91,56.59,155466.2903
2008-02-13 11:00:00,56.61,57.24,56.53,57.22,131038.97513842146,56.61,57.24,56.53,57.22,131038.9751
2008-02-13 11:30:00,57.23,57.55,57.05,57.33,258061.01400499404,57.23,57.55,57.05,57.33,258061.014
2008-02-13 12:00:00,57.33,57.54,57.2,57.39,209423.5153620671,57.33,57.54,57.2,57.39,209423.5154
2008-02-13 12:30:00,57.4,57.41,57.15,57.23,139181.4135273043,57.4,57.41,57.15,57.23,139181.4135
2008-02-13 13:00:00,57.25,57.57,57.2,57.48,221582.89002279885,57.25,57.57,57.2,57.48,221582.89
2008-02-13 13:30:00,57.49,57.98,57.45,57.8,198566.93084355665,57.49,57.98,57.45,57.8,198566.9308
2008-02-13 14:00:00,57.79,58.1,57.77,57.9,230051.025947237,57.79,58.1,57.77,57.9,230051.0259
2008-02-13 14:30:00,57.95,58.21,57.92,58.04,219737.2706546521,57.95,58.21,57.92,58.04,219737.2707
2008-02-13 15:00:00,58.03,58.1,57.71,58.01,331777.2228856801,58.03,58.1,57.71,58.01,331777.2229
2008-02-13 15:30:00,58.01,58.27,57.95,58.26,584627.0763217892,58.01,58.27,57.95,58.26,584627.0763
2008-02-14 09:30:00,58.46,59.39,58.4,59.1,463250.461404842,58.46,59.39,58.4,59.1,463250.4614
2008-02-14 10:00:00,59.09,59.4,59.0,59.12,386602.9747041581,59.09,59.4,59.0,59.12,386602.9747
2008-02-14 10:30:00,59.13,59.25,58.74,59.23,301161.6545434806,59.13,59.25,58.74,59.23,301161.6545
2008-02-14 11:00:00,59.23,59.33,58.72,58.79,350776.2457930735,59.23,59.33,58.72,58.79,350776.2458
2008-02-14 11:30:00,58.79,58.86,58.26,58.31,345022.25599826296,58.79,58.86,58.26,58.31,345022.256
2008-02-14 12:00:00,58.31,58.31,57.74,58.03,475301.2702203887,58.31,58.31,57.74,58.03,475301.2702
2008-02-14 12:30:00,57.99,58.08,57.74,57.82,396591.0324611877,57.99,58.08,57.74,57.82,396591.0325
2008-02-14 13:00:00,57.82,57.96,57.72,57.85,124199.32689175986,57.82,57.96,57.72,57.85,124199.3269
2008-02-14 13:30:00,57.86,58.0,57.8,57.91,113342.74237324938,57.86,58.0,57.8,57.91,113342.7424
2008-02-14 14:00:00,57.92,57.97,57.7,57.74,228965.367495386,57.92,57.97,57.7,57.74,228965.3675
2008-02-14 14:30:00,57.73,57.81,57.38,57.64,217240.25621539465,57.73,57.81,57.38,57.64,217240.2562
2008-02-14 15:00:00,57.63,57.97,57.57,57.84,121810.87829768757,57.63,57.97,57.57,57.84,121810.8783
2008-02-14 15:30:00,57.84,57.95,57.8,57.95,414938.66029747046,57.84,57.95,57.8,57.95,414938.6603
2008-02-15 09:30:00,57.51,57.67,56.89,57.11,624145.0439691673,57.51,57.67,56.89,57.11,624145.044
2008-02-15 10:00:00,57.1,57.15,56.87,56.89,263815.0037998046,57.1,57.15,56.87,56.89,263815.0038
2008-02-15 10:30:00,56.89,57.06,56.7,56.7,184236.2392791228,56.89,57.06,56.7,56.7,184236.2393
2008-02-15 11:00:00,56.7,56.79,56.51,56.56,109108.6744110303,56.7,56.79,56.51,56.56,109108.6744
2008-02-15 11:30:00,56.56,56.59,56.33,56.45,122787.9709043535,56.56,56.59,56.33,56.45,122787.9709
2008-02-15 12:00:00,56.45,56.62,56.33,56.33,222777.11431983492,56.45,56.62,56.33,56.33,222777.1143
2008-02-15 12:30:00,56.33,56.34,56.21,56.33,192052.98013245035,56.33,56.34,56.21,56.33,192052.9801
2008-02-15 13:00:00,56.33,56.45,56.19,56.33,166322.8748235805,56.33,56.45,56.19,56.33,166322.8748
2008-02-15 13:30:00,56.33,56.48,56.3,56.42,207035.0667679948,56.33,56.48,56.3,56.42,207035.0668
2008-02-15 14:00:00,56.42,56.44,56.27,56.41,137661.49169471284,56.42,56.44,56.27,56.41,137661.4917
2008-02-15 14:30:00,56.42,56.67,56.41,56.65,172619.6938443166,56.42,56.67,56.41,56.65,172619.6938
2008-02-15 15:00:00,56.62,56.9,56.49,56.74,158614.69981543807,56.62,56.9,56.49,56.74,158614.6998
2008-02-15 15:30:00,56.73,57.29,56.66,57.23,350884.81163825863,56.73,57.29,56.66,57.23,350884.8116
2008-02-19 09:30:00,58.01,58.37,57.59,58.28,343502.3341656715,58.01,58.37,57.59,58.28,343502.3342
2008-02-19 10:00:00,58.29,58.58,58.24,58.26,195961.3505591141,58.29,58.58,58.24,58.26,195961.3506
2008-02-19 10:30:00,58.25,58.43,58.11,58.31,155032.0269243296,58.25,58.43,58.11,58.31,155032.0269
2008-02-19 11:00:00,58.29,58.41,58.09,58.11,168494.1917272826,58.29,58.41,58.09,58.11,168494.1917
2008-02-19 11:30:00,58.12,58.18,58.04,58.11,173488.22060579745,58.12,58.18,58.04,58.11,173488.2206
2008-02-19 12:00:00,58.12,58.12,57.96,58.08,190750.1899902291,58.12,58.12,57.96,58.08,190750.19
2008-02-19 12:30:00,58.07,58.07,57.56,57.73,103463.25046140484,58.07,58.07,57.56,57.73,103463.2505
2008-02-19 13:00:00,57.75,57.82,57.66,57.74,134947.34556508524,57.75,57.82,57.66,57.74,134947.3456
2008-02-19 13:30:00,57.74,57.74,57.32,57.35,106720.225816958,57.74,57.74,57.32,57.35,106720.2258
2008-02-19 14:00:00,57.33,57.37,56.96,56.96,169037.02095320812,57.33,57.37,56.96,56.96,169037.021
2008-02-19 14:30:00,56.96,57.0,56.2,56.26,256649.65801758767,56.96,57.0,56.2,56.26,256649.658
2008-02-19 15:00:00,56.28,56.39,56.21,56.24,291607.8601671914,56.28,56.39,56.21,56.24,291607.8602
2008-02-19 15:30:00,56.24,56.49,55.79,55.88,829768.7547497557,56.24,56.49,55.79,55.88,829768.7547
2008-02-20 09:30:00,55.72,55.73,55.27,55.6,261426.5552057323,55.72,55.73,55.27,55.6,261426.5552
2008-02-20 10:00:00,55.6,56.33,55.6,55.98,200086.8526761481,55.6,56.33,55.6,55.98,200086.8527
2008-02-20 10:30:00,55.96,55.97,55.37,55.4,128759.09238953426,55.96,55.97,55.37,55.4,128759.0924
2008-02-20 11:00:00,55.4,55.58,55.17,55.31,111714.2546954728,55.4,55.58,55.17,55.31,111714.2547
2008-02-20 11:30:00,55.28,55.31,55.0,55.01,87069.80783845403,55.28,55.31,55.0,55.01,87069.8078
2008-02-20 12:00:00,55.01,56.02,54.96,55.92,189555.9656931929,55.01,56.02,54.96,55.92,189555.9657
2008-02-20 12:30:00,55.94,55.96,55.64,55.82,96515.03636955816,55.94,55.96,55.64,55.82,96515.0364
2008-02-20 13:00:00,55.83,56.11,55.81,56.0,167734.23081098686,55.83,56.11,55.81,56.0,167734.2308
2008-02-20 13:30:00,56.01,56.29,55.87,56.19,129627.6191510151,56.01,56.29,55.87,56.19,129627.6192
2008-02-20 14:00:00,56.18,56.27,55.85,56.13,180870.6980783845,56.18,56.27,55.85,56.13,180870.6981
2008-02-20 14:30:00,56.12,56.63,56.01,56.6,182064.9223754207,56.12,56.63,56.01,56.6,182064.9224
2008-02-20 15:00:00,56.58,56.67,56.38,56.53,185213.3318857888,56.58,56.67,56.38,56.53,185213.3319
2008-02-20 15:30:00,56.52,56.54,56.22,56.44,243947.4541309304,56.52,56.54,56.22,56.44,243947.4541
2008-02-21 09:30:00,56.52,56.52,55.24,55.45,218760.1780479861,56.52,56.52,55.24,55.45,218760.178
2008-02-21 10:00:00,55.44,55.48,55.15,55.47,168928.45510802302,55.44,55.48,55.15,55.47,168928.4551
2008-02-21 10:30:00,55.48,55.53,54.96,54.97,196612.7456302248,55.48,55.53,54.96,54.97,196612.7456
2008-02-21 11:00:00,54.94,55.05,54.78,54.9,116925.41526435784,54.94,55.05,54.78,54.9,116925.4153
2008-02-21 11:30:00,54.87,54.93,54.74,54.88,88046.90044511997,54.87,54.93,54.74,54.88,88046.9004
2008-02-21 12:00:00,54.89,54.93,54.75,54.8,158614.69981543807,54.89,54.93,54.75,54.8,158614.6998
2008-02-21 12:30:00,54.81,54.88,54.69,54.78,151123.65649766583,54.81,54.88,54.69,54.78,151123.6565
2008-02-21 13:00:00,54.8,55.01,54.68,54.98,131473.23851916188,54.8,55.01,54.68,54.98,131473.2385
2008-02-21 13:30:00,54.98,54.98,54.62,54.74,120833.7856910216,54.98,54.98,54.62,54.74,120833.7857
2008-02-21 14:00:00,54.74,55.27,54.73,55.24,256866.78970795788,54.74,55.27,54.73,55.24,256866.7897
2008-02-21 14:30:00,55.25,55.58,55.13,55.58,453805.2328737379,55.25,55.58,55.13,55.58,453805.2329
2008-02-21 15:00:00,55.57,55.75,55.39,55.7,253066.9851264792,55.57,55.75,55.39,55.7,253066.9851
2008-02-21 15:30:00,55.71,55.89,55.31,55.48,454890.891325589,55.71,55.89,55.31,55.48,454890.8913
2008-02-22 09:30:00,55.35,56.27,55.1,55.26,311258.2781456954,55.35,56.27,55.1,55.26,311258.2781
2008-02-22 10:00:00,55.26,55.3,55.0,55.17,237107.8058842688,55.26,55.3,55.0,55.17,237107.8059
2008-02-22 10:30:00,55.16,55.22,54.63,54.74,276625.77353164693,55.16,55.22,54.63,54.74,276625.7735
2008-02-22 11:00:00,54.75,55.0,54.71,54.96,143524.0473347085,54.75,55.0,54.71,54.96,143524.0473
2008-02-22 11:30:00,54.95,55.19,54.93,55.17,130496.14591249594,54.95,55.19,54.93,55.17,130496.1459
2008-02-22 12:00:00,55.19,55.28,54.93,54.99,112257.08392139833,55.19,55.28,54.93,54.99,112257.0839
2008-02-22 12:30:00,54.98,55.07,54.88,54.94,80447.29128216264,54.98,55.07,54.88,54.94,80447.2913
2008-02-22 13:00:00,54.98,55.23,54.86,54.86,107914.45011399414,54.98,55.23,54.86,54.86,107914.4501
2008-02-22 13:30:00,54.86,55.08,54.72,54.94,83270.00325697535,54.86,55.08,54.72,54.94,83270.0033
2008-02-22 14:00:00,54.93,55.0,54.81,54.93,87721.20290956466,54.93,55.0,54.81,54.93,87721.2029
2008-02-22 14:30:00,54.92,55.16,54.76,55.11,98360.65573770492,54.92,55.16,54.76,55.11,98360.6557
2008-02-22 15:00:00,55.13,55.21,54.8,55.19,162523.07024210185,55.13,55.21,54.8,55.19,162523.0702
2008-02-22 15:30:00,55.2,55.72,55.13,55.64,447291.2821626316,55.2,55.72,55.13,55.64,447291.2822
2008-02-25 09:30:00,55.57,56.23,55.53,55.96,270546.0862012811,55.57,56.23,55.53,55.96,270546.0862
2008-02-25 10:00:00,55.97,56.21,55.87,56.19,195201.3896428184,55.97,56.21,55.87,56.19,195201.3896
2008-02-25 10:30:00,56.19,56.22,56.06,56.13,148735.20790359355,56.19,56.22,56.06,56.13,148735.2079
2008-02-25 11:00:00,56.13,56.18,55.91,55.98,102920.42123547933,56.13,56.18,55.91,55.98,102920.4212
2008-02-25 11:30:00,55.99,56.03,55.77,55.84,77190.31592660949,55.99,56.03,55.77,55.84,77190.3159
2008-02-25 12:00:00,55.78,55.85,55.62,55.69,89241.12474215613,55.78,55.85,55.62,55.69,89241.1247
2008-02-25 12:30:00,55.67,55.84,55.53,55.83,70784.93106068831,55.67,55.84,55.53,55.83,70784.9311
2008-02-25 13:00:00,55.82,55.93,55.61,55.66,98360.65573770492,55.82,55.93,55.61,55.66,98360.6557
2008-02-25 13:30:00,55.65,55.71,55.41,55.67,68613.61415698621,55.65,55.71,55.41,55.67,68613.6142
2008-02-25 14:00:00,55.7,56.33,55.56,56.33,131473.23851916188,55.7,56.33,55.56,56.33,131473.2385
2008-02-25 14:30:00,56.33,56.63,55.84,56.15,167951.36250135707,56.33,56.63,55.84,56.15,167951.3625
2008-02-25 15:00:00,56.14,56.59,56.05,56.56,170122.67940505917,56.14,56.59,56.05,56.56,170122.6794
2008-02-25 15:30:00,56.56,56.74,56.31,56.41,320703.5066767995,56.56,56.74,56.31,56.41,320703.5067
2008-02-26 09:30:00,56.13,57.06,55.87,56.45,187601.78047986105,56.13,57.06,55.87,56.45,187601.7805
2008-02-26 10:00:00,56.43,56.64,56.15,56.44,186950.3854087504,56.43,56.64,56.15,56.44,186950.3854
2008-02-26 10:30:00,56.42,56.61,56.19,56.38,103571.81630658996,56.42,56.61,56.19,56.38,103571.8163
2008-02-26 11:00:00,56.36,56.62,56.34,56.45,136467.26739767668,56.36,56.62,56.34,56.45,136467.2674
2008-02-26 11:30:00,56.44,56.79,56.43,56.7,176962.3276517208,56.44,56.79,56.43,56.7,176962.3277
2008-02-26 12:00:00,56.7,57.39,56.67,57.31,139181.4135273043,56.7,57.39,56.67,57.31,139181.4135
2008-02-26 12:30:00,57.31,57.4,56.97,57.39,113017.04483769406,57.31,57.4,56.97,57.39,113017.0448
2008-02-26 13:00:00,57.39,57.47,57.15,57.18,134187.3846487895,57.39,57.47,57.15,57.18,134187.3846
2008-02-26 13:30:00,57.18,57.31,57.09,57.11,82184.34480512432,57.18,57.31,57.09,57.11,82184.3448
2008-02-26 14:00:00,57.12,57.35,57.02,57.03,122896.5367495386,57.12,57.35,57.02,57.03,122896.5367
2008-02-26 14:30:00,57.03,57.32,57.03,57.13,112799.91314732384,57.03,57.32,57.03,57.13,112799.9131
2008-02-26 15:00:00,57.13,57.14,56.41,56.57,186516.12202801,57.13,57.14,56.41,56.57,186516.122
2008-02-26 15:30:00,56.58,56.68,56.41,56.68,251329.9316035176,56.58,56.68,56.41,56.68,251329.9316
2008-02-27 09:30:00,56.39,56.79,56.13,56.4,109217.2402562154,56.39,56.79,56.13,56.4,109217.2403
2008-02-27 10:00:00,56.4,56.82,56.32,56.45,99012.05080881556,56.4,56.82,56.32,56.45,99012.0508
2008-02-27 10:30:00,56.45,57.35,56.45,57.15,158397.56812506786,56.45,57.35,56.45,57.15,158397.5681
2008-02-27 11:00:00,57.18,57.28,56.96,57.01,79904.46205623711,57.18,57.28,56.96,57.01,79904.4621
2008-02-27 11:30:00,57.04,57.23,53.38,55.12,1859841.49386603,57.04,57.23,53.38,55.12,1859841.4939
2008-02-27 12:00:00,55.12,55.64,54.46,54.88,1506351.1019433287,55.12,55.64,54.46,54.88,1506351.1019
2008-02-27 12:30:00,54.87,56.31,54.85,55.97,600803.3872543698,54.87,56.31,54.85,55.97,600803.3873
2008-02-27 13:00:00,55.97,55.98,55.38,55.63,280968.40733905113,55.97,55.98,55.38,55.63,280968.4073
2008-02-27 13:30:00,55.62,55.63,54.97,55.06,200738.24774725872,55.62,55.63,54.97,55.06,200738.2477
2008-02-27 14:00:00,55.1,56.41,55.07,55.15,738356.3131038975,55.1,56.41,55.07,55.15,738356.3131
2008-02-27 14:30:00,55.17,55.61,54.97,55.51,233199.43545760505,55.17,55.61,54.97,55.51,233199.4355
2008-02-27 15:00:00,55.51,55.63,55.34,55.55,161003.14840951038,55.51,55.63,55.34,55.55,161003.1484
2008-02-27 15:30:00,55.54,55.55,55.22,55.38,513516.4477255456,55.54,55.55,55.22,55.38,513516.4477
2008-02-28 09:30:00,55.28,55.86,54.98,55.7,226359.78721094344,55.28,55.86,54.98,55.7,226359.7872
2008-02-28 10:00:00,55.73,56.13,55.49,56.1,170991.20616654,55.73,56.13,55.49,56.1,170991.2062
2008-02-28 10:30:00,56.09,56.37,56.0,56.32,180219.3030072739,56.09,56.37,56.0,56.32,180219.303
2008-02-28 11:00:00,56.32,56.37,55.88,56.15,154163.50016284877,56.32,56.37,55.88,56.15,154163.5002
2008-02-28 11:30:00,56.14,56.16,55.68,55.85,108565.84518510476,56.14,56.16,55.68,55.85,108565.8452
2008-02-28 12:00:00,55.86,56.09,55.79,56.02,59494.08316143741,55.86,56.09,55.79,56.02,59494.0832
2008-02-28 12:30:00,56.01,56.16,55.88,56.12,67962.2190858756,56.01,56.16,55.88,56.12,67962.2191
2008-02-28 13:00:00,56.15,56.37,55.98,55.99,99554.88003474109,56.15,56.37,55.98,55.99,99554.88
2008-02-28 13:30:00,56.0,56.05,55.76,55.93,60579.74161328846,56.0,56.05,55.76,55.93,60579.7416
2008-02-28 14:00:00,55.94,56.16,55.79,56.08,95320.812072522,55.94,56.16,55.79,56.08,95320.8121
2008-02-28 14:30:00,56.08,56.3,55.92,56.28,128759.09238953426,56.08,56.3,55.92,56.28,128759.0924
2008-02-28 15:00:00,56.28,56.28,55.9,55.99,99772.01172511128,56.28,56.28,55.9,55.99,99772.0117
2008-02-28 15:30:00,55.98,56.1,55.78,55.91,223862.772771686,55.98,56.1,55.78,55.91,223862.7728
2008-02-29 09:30:00,55.14,55.18,54.18,54.5,306372.81511236564,55.14,55.18,54.18,54.5,306372.8151
2008-02-29 10:00:00,54.55,54.58,53.7,53.75,359570.079253067,54.55,54.58,53.7,53.75,359570.0793
2008-02-29 10:30:00,53.74,54.08,53.57,53.8,193247.2044294865,53.74,54.08,53.57,53.8,193247.2044
2008-02-29 11:00:00,53.84,54.04,53.69,53.76,158831.83150580828,53.84,54.04,53.69,53.76,158831.8315
2008-02-29 11:30:00,53.77,54.02,53.75,53.98,152969.2758658126,53.77,54.02,53.75,53.98,152969.2759
2008-02-29 12:00:00,53.96,54.29,53.92,54.25,126262.07795027684,53.96,54.29,53.92,54.25,126262.078
2008-02-29 12:30:00,54.23,54.31,54.12,54.27,117033.98110954296,54.23,54.31,54.12,54.27,117033.9811
2008-02-29 13:00:00,54.26,54.54,54.23,54.39,141461.2962761915,54.26,54.54,54.23,54.39,141461.2963
2008-02-29 13:30:00,54.36,54.36,53.83,53.85,137444.36000434263,54.36,54.36,53.83,53.85,137444.36
2008-02-29 14:00:00,53.84,53.98,53.52,53.6,217240.25621539465,53.84,53.98,53.52,53.6,217240.2562
2008-02-29 14:30:00,53.61,54.05,53.51,54.01,161437.4117902508,53.61,54.05,53.51,54.01,161437.4118
2008-02-29 15:00:00,54.01,54.06,53.85,53.93,148409.51036803823,54.01,54.06,53.85,53.93,148409.5104
2008-02-29 15:30:00,53.94,54.05,53.59,53.73,523287.373792205,53.94,54.05,53.59,53.73,523287.3738
2008-03-03 09:30:00,53.44,53.76,53.38,53.59,257952.44815980893,53.44,53.76,53.38,53.59,257952.4482
2008-03-03 10:00:00,53.62,53.79,53.59,53.75,569210.7263055043,53.62,53.79,53.59,53.75,569210.7263
2008-03-03 10:30:00,53.76,53.9,53.73,53.85,254044.07773314515,53.76,53.9,53.73,53.85,254044.0777
2008-03-03 11:00:00,53.84,53.84,53.33,53.41,179350.77624579307,53.84,53.84,53.33,53.41,179350.7762
2008-03-03 11:30:00,53.41,54.04,53.41,54.03,152752.1441754424,53.41,54.04,53.41,54.03,152752.1442
2008-03-03 12:00:00,54.03,54.25,53.92,53.97,352296.16762566497,54.03,54.25,53.92,53.97,352296.1676
2008-03-03 12:30:00,53.97,54.07,53.64,53.64,80230.15959179243,53.97,54.07,53.64,53.64,80230.1596
2008-03-03 13:00:00,53.65,53.7,53.52,53.55,100640.53848659212,53.65,53.7,53.52,53.55,100640.5385
2008-03-03 13:30:00,53.54,53.79,53.45,53.66,179350.77624579307,53.54,53.79,53.45,53.66,179350.7762
2008-03-03 14:00:00,53.67,53.99,53.64,53.94,406904.7877537727,53.67,53.99,53.64,53.94,406904.7878
2008-03-03 14:30:00,53.95,54.15,53.64,53.7,200521.1160568885,53.95,54.15,53.64,53.7,200521.1161
2008-03-03 15:00:00,53.7,54.17,53.66,54.17,228748.2358050157,53.7,54.17,53.66,54.17,228748.2358
2008-03-03 15:30:00,54.17,54.32,54.07,54.21,352838.9968515905,54.17,54.32,54.07,54.21,352838.9969
2008-03-04 09:30:00,54.21,54.5,53.48,53.54,474975.5726848334,54.21,54.5,53.48,53.54,474975.5727
2008-03-04 10:00:00,53.52,53.88,53.49,53.51,252198.4583649984,53.52,53.88,53.49,53.51,252198.4584
2008-03-04 10:30:00,53.49,53.51,53.25,53.25,299750.29855607427,53.49,53.51,53.25,53.25,299750.2986
2008-03-04 11:00:00,53.25,53.33,52.8,52.84,251221.3657583324,53.25,53.33,52.8,52.84,251221.3658
2008-03-04 11:30:00,52.87,52.88,52.65,52.72,268266.2034523939,52.87,52.88,52.65,52.72,268266.2035
2008-03-04 12:00:00,52.72,53.16,52.7,53.15,209097.81782651172,52.72,53.16,52.7,53.15,209097.8178
2008-03-04 12:30:00,53.14,53.5,53.08,53.49,224405.60199761155,53.14,53.5,53.08,53.49,224405.602
2008-03-04 13:00:00,53.46,53.93,53.33,53.89,153077.84171099772,53.46,53.93,53.33,53.89,153077.8417
2008-03-04 13:30:00,53.88,53.89,53.47,53.52,198675.49668874167,53.88,53.89,53.47,53.52,198675.4967
2008-03-04 14:00:00,53.49,53.69,53.37,53.61,185430.4635761589,53.49,53.69,53.37,53.61,185430.4636
2008-03-04 14:30:00,53.61,53.86,53.47,53.75,252524.15590055368,53.61,53.86,53.47,53.75,252524.1559
2008-03-04 15:00:00,53.76,54.72,53.68,54.41,451742.48181522096,53.76,54.72,53.68,54.41,451742.4818
2008-03-04 15:30:00,54.41,54.6,54.24,54.46,540223.6456410814,54.41,54.6,54.24,54.46,540223.6456
2008-03-05 09:30:00,54.65,54.78,54.34,54.63,212029.0956465096,54.65,54.78,54.34,54.63,212029.0956
2008-03-05 10:00:00,54.63,54.92,54.5,54.5,168385.6258820975,54.63,54.92,54.5,54.5,168385.6259
2008-03-05 10:30:00,54.5,54.73,54.41,54.59,105743.13321029204,54.5,54.73,54.41,54.59,105743.1332
2008-03-05 11:00:00,54.58,54.76,54.5,54.56,101183.36771251763,54.58,54.76,54.5,54.56,101183.3677
2008-03-05 11:30:00,54.54,55.33,54.48,55.24,166540.0065139507,54.54,55.33,54.48,55.24,166540.0065
2008-03-05 12:00:00,55.25,55.5,55.09,55.13,224622.73368798176,55.25,55.5,55.09,55.13,224622.7337
2008-03-05 12:30:00,55.14,55.27,55.02,55.22,98252.0898925198,55.14,55.27,55.02,55.22,98252.0899
2008-03-05 13:00:00,55.22,55.27,54.71,54.9,171425.46954728043,55.22,55.27,54.71,54.9,171425.4695
2008-03-05 13:30:00,54.91,54.92,54.51,54.64,128759.09238953426,54.91,54.92,54.51,54.64,128759.0924
2008-03-05 14:00:00,54.67,55.12,54.49,54.98,183150.5808272717,54.67,55.12,54.49,54.98,183150.5808
2008-03-05 14:30:00,55.0,55.31,54.83,55.1,200955.37943762893,55.0,55.31,54.83,55.1,200955.3794
2008-03-05 15:00:00,55.09,55.09,54.76,54.93,126587.77548583216,55.09,55.09,54.76,54.93,126587.7755
2008-03-05 15:30:00,54.93,55.08,54.78,55.08,270763.2178916513,54.93,55.08,54.78,55.08,270763.2179
2008-03-06 09:30:00,54.51,54.93,54.3,54.5,156769.0804472913,54.51,54.93,54.3,54.5,156769.0804
2008-03-06 10:00:00,54.51,54.7,54.26,54.55,128541.96069916405,54.51,54.7,54.26,54.55,128541.9607
2008-03-06 10:30:00,54.55,54.71,54.38,54.47,89892.51981326674,54.55,54.71,54.38,54.47,89892.5198
2008-03-06 11:00:00,54.49,54.53,54.29,54.43,58299.85886440126,54.49,54.53,54.29,54.43,58299.8589
2008-03-06 11:30:00,54.43,54.69,54.36,54.53,75778.95993920312,54.43,54.69,54.36,54.53,75778.9599
2008-03-06 12:00:00,54.53,54.53,53.86,53.93,133318.85788730867,54.53,54.53,53.86,53.93,133318.8579
2008-03-06 12:30:00,53.93,54.03,53.6,53.6,237216.3717294539,53.93,54.03,53.6,53.6,237216.3717
2008-03-06 13:00:00,53.62,53.71,53.35,53.39,220171.53403539248,53.62,53.71,53.35,53.39,220171.534
2008-03-06 13:30:00,53.38,53.52,52.95,52.95,345890.7827597438,53.38,53.52,52.95,52.95,345890.7828
2008-03-06 14:00:00,52.99,53.39,52.95,53.01,312235.3707523613,52.99,53.39,52.95,53.01,312235.3708
2008-03-06 14:30:00,52.99,53.14,52.84,52.96,240581.91293019216,52.99,53.14,52.84,52.96,240581.9129
2008-03-06 15:00:00,52.95,52.96,52.59,52.83,470524.3730322441,52.95,52.96,52.59,52.83,470524.373
2008-03-06 15:30:00,52.83,52.83,51.92,52.14,819020.7360764304,52.83,52.83,51.92,52.14,819020.7361
2008-03-07 09:30:00,52.13,52.5,51.89,52.22,293996.30876126373,52.13,52.5,51.89,52.22,293996.3088
2008-03-07 10:00:00,52.2,52.47,52.06,52.24,249375.74639018567,52.2,52.47,52.06,52.24,249375.7464
2008-03-07 10:30:00,52.24,52.71,52.24,52.38,227336.87981760936,52.24,52.71,52.24,52.38,227336.8798
2008-03-07 11:00:00,52.36,52.38,52.01,52.24,149169.47128433397,52.36,52.38,52.01,52.24,149169.4713
2008-03-07 11:30:00,52.24,52.48,52.23,52.34,117902.5078710238,52.24,52.48,52.23,52.34,117902.5079
2008-03-07 12:00:00,52.34,52.53,52.31,52.45,124090.76104657476,52.34,52.53,52.31,52.45,124090.761
2008-03-07 12:30:00,52.46,52.63,52.43,52.53,133753.1212680491,52.46,52.63,52.43,52.53,133753.1213
2008-03-07 13:00:00,52.53,52.54,52.17,52.48,108457.27933991968,52.53,52.54,52.17,52.48,108457.2793
2008-03-07 13:30:00,52.48,52.49,52.2,52.34,338508.30528715666,52.48,52.49,52.2,52.34,338508.3053
2008-03-07 14:00:00,52.34,52.43,52.24,52.3,318749.3214634676,52.34,52.43,52.24,52.3,318749.3215
2008-03-07 14:30:00,52.3,52.32,51.93,52.15,421561.1768537618,52.3,52.32,51.93,52.15,421561.1769
2008-03-07 15:00:00,52.15,52.29,51.95,52.04,528064.2709803496,52.15,52.29,51.95,52.04,528064.271
2008-03-07 15:30:00,52.03,52.18,51.64,51.77,573119.0967321681,52.03,52.18,51.64,51.77,573119.0967
2008-03-10 09:30:00,51.73,52.16,51.69,51.78,202475.3012702204,51.73,52.16,51.69,51.78,202475.3013
2008-03-10 10:00:00,51.78,51.87,51.42,51.44,197372.7065465205,51.78,51.87,51.42,51.44,197372.7065
2008-03-10 10:30:00,51.45,51.53,51.28,51.44,148952.33959396376,51.45,51.53,51.28,51.44,148952.3396
2008-03-10 11:00:00,51.44,51.48,50.96,50.96,157746.17305395723,51.44,51.48,50.96,50.96,157746.1731
2008-03-10 11:30:00,50.98,51.07,50.78,50.84,209206.38367169688,50.98,51.07,50.78,50.84,209206.3837
2008-03-10 12:00:00,50.83,50.96,50.68,50.78,233850.83052871568,50.83,50.96,50.68,50.78,233850.8305
2008-03-10 12:30:00,50.77,50.96,50.74,50.94,206057.9741613289,50.77,50.96,50.74,50.94,206057.9742
2008-03-10 13:00:00,50.92,51.02,50.73,50.73,129736.1849962002,50.92,51.02,50.73,50.73,129736.185
2008-03-10 13:30:00,50.73,50.9,50.55,50.57,157637.60720877213,50.73,50.9,50.55,50.57,157637.6072
2008-03-10 14:00:00,50.57,50.63,50.3,50.3,271523.178807947,50.57,50.63,50.3,50.3,271523.1788
2008-03-10 14:30:00,50.3,50.37,50.2,50.26,269026.16436868964,50.3,50.37,50.2,50.26,269026.1644
2008-03-10 15:00:00,50.26,50.63,50.24,50.56,485506.4596677885,50.26,50.63,50.24,50.56,485506.4597
2008-03-10 15:30:00,50.57,50.57,50.4,50.43,722071.4363261318,50.57,50.57,50.4,50.43,722071.4363
2008-03-11 09:30:00,51.2,51.2,50.52,50.96,438280.317012268,51.2,51.2,50.52,50.96,438280.317
2008-03-11 10:00:00,50.96,50.98,50.53,50.57,373792.2049723157,50.96,50.98,50.53,50.57,373792.205
2008-03-11 10:30:00,50.57,50.62,50.32,50.59,419932.6891759852,50.57,50.62,50.32,50.59,419932.6892
2008-03-11 11:00:00,50.61,50.66,50.45,50.53,263923.5696449897,50.61,50.66,50.45,50.53,263923.5696
2008-03-11 11:30:00,50.54,50.55,50.32,50.46,245575.941808707,50.54,50.55,50.32,50.46,245575.9418
2008-03-11 12:00:00,50.45,50.84,50.42,50.84,329714.4718271632,50.45,50.84,50.42,50.84,329714.4718
2008-03-11 12:30:00,50.83,51.13,50.73,51.1,209097.81782651172,50.83,51.13,50.73,51.1,209097.8178
2008-03-11 13:00:00,51.09,51.46,50.93,51.45,182824.88329171645,51.09,51.46,50.93,51.45,182824.8833
2008-03-11 13:30:00,51.43,51.76,51.37,51.63,169362.71848876344,51.43,51.76,51.37,51.63,169362.7185
2008-03-11 14:00:00,51.65,51.88,51.59,51.76,172293.99630876127,51.65,51.88,51.59,51.76,172293.9963
2008-03-11 14:30:00,51.75,52.48,51.72,52.47,286396.6995983064,51.75,52.48,51.72,52.47,286396.6996
2008-03-11 15:00:00,52.46,52.96,52.26,52.94,386385.8430137879,52.46,52.96,52.26,52.94,386385.843
2008-03-11 15:30:00,52.93,53.13,52.59,53.13,678427.9665617197,52.93,53.13,52.59,53.13,678427.9666
2008-03-12 09:30:00,53.82,54.49,52.59,54.36,575181.847790685,53.82,54.49,52.59,54.36,575181.8478
2008-03-12 10:00:00,54.35,54.53,53.93,53.94,470307.2413418739,54.35,54.53,53.93,53.94,470307.2413
2008-03-12 10:30:00,53.94,54.7,53.93,54.37,392899.7937248942,53.94,54.7,53.93,54.37,392899.7937
2008-03-12 11:00:00,54.36,55.25,54.19,55.19,349364.8898056672,54.36,55.25,54.19,55.19,349364.8898
2008-03-12 11:30:00,55.18,55.18,54.56,54.58,189013.1364672674,55.18,55.18,54.56,54.58,189013.1365
2008-03-12 12:00:00,54.58,54.62,54.37,54.61,153729.23678210835,54.58,54.62,54.37,54.61,153729.2368
2008-03-12 12:30:00,54.61,55.0,54.58,55.0,200195.4185213332,54.61,55.0,54.58,55.0,200195.4185
2008-03-12 13:00:00,55.0,55.23,54.74,54.81,298881.7717945934,55.0,55.23,54.74,54.81,298881.7718
2008-03-12 13:30:00,54.8,55.0,54.67,54.98,177830.85441320162,54.8,55.0,54.67,54.98,177830.8544
2008-03-12 14:00:00,54.99,55.04,54.79,54.9,209966.3445879926,54.99,55.04,54.79,54.9,209966.3446
2008-03-12 14:30:00,54.89,55.27,54.85,55.24,238844.85940723048,54.89,55.27,54.85,55.24,238844.8594
2008-03-12 15:00:00,55.25,55.43,55.13,55.17,421018.3476278363,55.25,55.43,55.13,55.17,421018.3476
2008-03-12 15:30:00,55.18,55.28,54.52,54.69,503202.6924329606,55.18,55.28,54.52,54.69,503202.6924
2008-03-13 09:30:00,53.75,54.97,53.58,54.68,346650.7436760395,53.75,54.97,53.58,54.68,346650.7437
2008-03-13 10:00:00,54.68,55.24,54.68,55.12,236673.5425035284,54.68,55.24,54.68,55.12,236673.5425
2008-03-13 10:30:00,55.14,55.17,54.86,55.13,204538.0523287374,55.14,55.17,54.86,55.13,204538.0523
2008-03-13 11:00:00,55.12,55.94,54.98,55.89,412224.5141678428,55.12,55.94,54.98,55.89,412224.5142
2008-03-13 11:30:00,55.84,55.86,55.42,55.64,159808.92411247423,55.84,55.86,55.42,55.64,159808.9241
2008-03-13 12:00:00,55.65,55.92,55.51,55.65,136575.8332428618,55.65,55.92,55.51,55.65,136575.8332
2008-03-13 12:30:00,55.65,55.91,55.54,55.74,151992.18325914667,55.65,55.91,55.54,55.74,151992.1833
2008-03-13 13:00:00,55.75,55.93,55.63,55.91,290847.89925089566,55.75,55.93,55.63,55.91,290847.8993
2008-03-13 13:30:00,55.91,55.96,55.65,55.87,283682.5534686788,55.91,55.96,55.65,55.87,283682.5535
2008-03-13 14:00:00,55.88,56.08,55.7,56.03,247747.2587124091,55.88,56.08,55.7,56.03,247747.2587
2008-03-13 14:30:00,56.02,56.03,55.51,55.67,292802.08446422755,56.02,56.03,55.51,55.67,292802.0845
2008-03-13 15:00:00,55.67,56.09,55.58,56.03,313103.8975138421,55.67,56.09,55.58,56.03,313103.8975
2008-03-13 15:30:00,56.03,56.26,55.61,55.72,578330.2573010531,56.03,56.26,55.61,55.72,578330.2573
2008-03-14 09:30:00,55.03,55.98,54.89,54.92,308978.39539680816,55.03,55.98,54.89,54.92,308978.3954
2008-03-14 10:00:00,54.92,55.13,54.39,54.95,488112.0399522311,54.92,55.13,54.39,54.95,488112.04
2008-03-14 10:30:00,54.97,55.43,54.63,55.43,230919.55270871785,54.97,55.43,54.63,55.43,230919.5527
2008-03-14 11:00:00,55.39,55.77,54.98,55.02,241776.13722722832,55.39,55.77,54.98,55.02,241776.1372
2008-03-14 11:30:00,54.98,55.53,54.88,55.34,126804.90717620237,54.98,55.53,54.88,55.34,126804.9072
2008-03-14 12:00:00,55.36,55.43,55.16,55.32,119856.69308435566,55.36,55.43,55.16,55.32,119856.6931
2008-03-14 12:30:00,55.32,55.32,54.79,55.13,153512.10509173814,55.32,55.32,54.79,55.13,153512.1051
2008-03-14 13:00:00,55.1,55.12,54.8,54.98,137661.49169471284,55.1,55.12,54.8,54.98,137661.4917
2008-03-14 13:30:00,54.96,54.96,54.63,54.65,161328.8459450657,54.96,54.96,54.63,54.65,161328.8459
2008-03-14 14:00:00,54.66,54.73,54.21,54.28,219194.4414287265,54.66,54.73,54.21,54.28,219194.4414
2008-03-14 14:30:00,54.25,54.69,54.15,54.61,249810.0097709261,54.25,54.69,54.15,54.61,249810.0098
2008-03-14 15:00:00,54.61,55.5,54.49,55.42,420801.21593746607,54.61,55.5,54.49,55.42,420801.2159
2008-03-14 15:30:00,55.44,55.91,55.32,55.72,961676.256649658,55.44,55.91,55.32,55.72,961676.2566
2008-03-17 09:30:00,55.45,56.67,54.57,56.61,380631.8532189773,55.45,56.67,54.57,56.61,380631.8532
2008-03-17 10:00:00,56.61,56.62,55.77,55.84,322657.6918901314,56.61,56.62,55.77,55.84,322657.6919
2008-03-17 10:30:00,55.82,55.9,55.21,55.23,230376.72348279232,55.82,55.9,55.21,55.23,230376.7235
2008-03-17 11:00:00,55.27,55.32,54.66,54.69,220497.2315709478,55.27,55.32,54.66,54.69,220497.2316
2008-03-17 11:30:00,54.71,54.73,54.05,54.1,202258.1695798502,54.71,54.73,54.05,54.1,202258.1696
2008-03-17 12:00:00,54.1,54.41,54.01,54.29,142438.38888285746,54.1,54.41,54.01,54.29,142438.3889
2008-03-17 12:30:00,54.28,54.58,54.2,54.55,257843.88231462383,54.28,54.58,54.2,54.55,257843.8823
2008-03-17 13:00:00,54.56,54.62,54.39,54.42,138747.1501465639,54.56,54.62,54.39,54.42,138747.1501
2008-03-17 13:30:00,54.4,54.79,54.4,54.72,159048.9631961785,54.4,54.79,54.4,54.72,159048.9632
2008-03-17 14:00:00,54.72,54.8,54.36,54.44,198892.628379112,54.72,54.8,54.36,54.44,198892.6284
2008-03-17 14:30:00,54.45,54.76,54.28,54.59,277711.431983498,54.45,54.76,54.28,54.59,277711.432
2008-03-17 15:00:00,54.62,54.8,54.41,54.45,401259.3638041472,54.62,54.8,54.41,54.45,401259.3638
2008-03-17 15:30:00,54.43,54.82,54.01,54.04,603734.6650743677,54.43,54.82,54.01,54.04,603734.6651
2008-03-18 09:30:00,54.52,54.84,54.14,54.49,288133.75312126806,54.52,54.84,54.14,54.49,288133.7531
2008-03-18 10:00:00,54.52,54.65,54.46,54.58,217783.08544132017,54.52,54.65,54.46,54.58,217783.0854
2008-03-18 10:30:00,54.57,55.23,54.57,55.21,153403.53924655303,54.57,55.23,54.57,55.21,153403.5392
2008-03-18 11:00:00,55.21,55.22,54.77,54.93,121050.91738139182,55.21,55.22,54.77,54.93,121050.9174
2008-03-18 11:30:00,54.93,55.4,54.92,55.13,172836.8255346868,54.93,55.4,54.92,55.13,172836.8255
2008-03-18 12:00:00,55.13,55.22,54.88,55.08,134078.8188036044,55.13,55.22,54.88,55.08,134078.8188
2008-03-18 12:30:00,55.11,55.48,55.06,55.23,123113.6684399088,55.11,55.48,55.06,55.23,123113.6684
2008-03-18 13:00:00,55.22,55.26,54.87,54.95,193355.7702746716,55.22,55.26,54.87,54.95,193355.7703
2008-03-18 13:30:00,54.95,55.12,54.93,54.99,90978.1782651178,54.95,55.12,54.93,54.99,90978.1783
2008-03-18 14:00:00,55.0,55.17,54.54,54.59,374117.90250787104,55.0,55.17,54.54,54.59,374117.9025
2008-03-18 14:30:00,54.62,55.16,54.46,55.08,546520.4646618174,54.62,55.16,54.46,55.08,546520.4647
2008-03-18 15:00:00,55.08,55.11,54.95,54.98,587124.0907610466,55.08,55.11,54.95,54.98,587124.0908
2008-03-18 15:30:00,54.96,55.48,54.94,55.27,710020.6275105852,54.96,55.48,54.94,55.27,710020.6275
2008-03-19 09:30:00,55.43,55.48,54.83,55.02,319509.2823797633,55.43,55.48,54.83,55.02,319509.2824
2008-03-19 10:00:00,55.04,55.2,54.89,54.93,276625.77353164693,55.04,55.2,54.89,54.93,276625.7735
2008-03-19 10:30:00,54.92,54.92,54.36,54.66,210834.87134947343,54.92,54.92,54.36,54.66,210834.8713
2008-03-19 11:00:00,54.67,55.09,54.61,55.0,284225.3826946043,54.67,55.09,54.61,55.0,284225.3827
2008-03-19 11:30:00,54.99,55.12,54.77,54.8,218651.612202801,54.99,55.12,54.77,54.8,218651.6122
2008-03-19 12:00:00,54.8,54.84,54.61,54.78,140809.90120508088,54.8,54.84,54.61,54.78,140809.9012
2008-03-19 12:30:00,54.8,54.88,54.71,54.79,200521.1160568885,54.8,54.88,54.71,54.79,200521.1161
2008-03-19 13:00:00,54.81,54.84,54.59,54.72,147758.1152969276,54.81,54.84,54.59,54.72,147758.1153
2008-03-19 13:30:00,54.73,54.8,54.51,54.58,155466.29030507003,54.73,54.8,54.51,54.58,155466.2903
2008-03-19 14:00:00,54.57,54.71,54.54,54.6,331560.09119530994,54.57,54.71,54.54,54.6,331560.0912
2008-03-19 14:30:00,54.6,54.63,54.38,54.54,295950.4939745956,54.6,54.63,54.38,54.54,295950.494
2008-03-19 15:00:00,54.52,54.69,54.23,54.39,467484.5293670612,54.52,54.69,54.23,54.39,467484.5294
2008-03-19 15:30:00,54.39,54.45,53.41,53.8,760829.4430572143,54.39,54.45,53.41,53.8,760829.4431
2008-03-20 09:30:00,53.89,54.57,53.39,53.99,1177613.7227228314,53.89,54.57,53.39,53.99,1177613.7227
2008-03-20 10:00:00,53.93,54.29,53.77,54.23,328737.37922049727,53.93,54.29,53.77,54.23,328737.3792
2008-03-20 10:30:00,54.24,54.24,53.88,54.11,677125.1764194984,54.24,54.24,53.88,54.11,677125.1764
2008-03-20 11:00:00,54.1,54.23,53.9,53.99,186950.3854087504,54.1,54.23,53.9,53.99,186950.3854
2008-03-20 11:30:00,53.97,54.06,53.71,53.91,189230.2681576376,53.97,54.06,53.71,53.91,189230.2682
2008-03-20 12:00:00,53.88,53.98,53.68,53.74,228422.53826946043,53.88,53.98,53.68,53.74,228422.5383
2008-03-20 12:30:00,53.74,53.77,53.52,53.55,165345.78221691455,53.74,53.77,53.52,53.55,165345.7822
2008-03-20 13:00:00,53.54,53.98,53.53,53.88,287699.48974052764,53.54,53.98,53.53,53.88,287699.4897
2008-03-20 13:30:00,53.86,54.5,53.85,54.39,299424.601020519,53.86,54.5,53.85,54.39,299424.601
2008-03-20 14:00:00,54.38,54.39,54.09,54.12,342525.2415590056,54.38,54.39,54.09,54.12,342525.2416
2008-03-20 14:30:00,54.11,54.22,54.07,54.19,342090.9781782652,54.11,54.22,54.07,54.19,342090.9782
2008-03-20 15:00:00,54.19,54.34,53.97,54.06,435674.7367278254,54.19,54.34,53.97,54.06,435674.7367
2008-03-20 15:30:00,54.08,54.35,53.86,54.35,720008.6852676148,54.08,54.35,53.86,54.35,720008.6853
2008-03-24 09:30:00,54.33,55.78,54.31,55.75,352404.7334708501,54.33,55.78,54.31,55.75,352404.7335
2008-03-24 10:00:00,55.77,56.61,55.77,56.46,523395.9396373901,55.77,56.61,55.77,56.46,523395.9396
2008-03-24 10:30:00,56.46,57.21,56.34,57.1,326674.62816198025,56.46,57.21,56.34,57.1,326674.6282
2008-03-24 11:00:00,57.1,57.21,56.81,57.05,236782.1083487135,57.1,57.21,56.81,57.05,236782.1083
2008-03-24 11:30:00,57.04,57.1,56.91,57.01,107914.45011399414,57.04,57.1,56.91,57.01,107914.4501
2008-03-24 12:00:00,56.99,57.05,56.87,57.03,118011.07371620888,56.99,57.05,56.87,57.03,118011.0737
2008-03-24 12:30:00,57.03,57.05,56.8,56.8,133210.29204212356,57.03,57.05,56.8,56.8,133210.292
2008-03-24 13:00:00,56.8,57.08,56.72,57.03,86201.28107697319,56.8,57.08,56.72,57.03,86201.2811
2008-03-24 13:30:00,57.03,57.18,57.02,57.13,107697.31842362392,57.03,57.18,57.02,57.13,107697.3184
2008-03-24 14:00:00,57.13,57.15,56.91,57.03,154163.50016284877,57.13,57.15,56.91,57.03,154163.5002
2008-03-24 14:30:00,57.03,57.35,56.61,56.61,352730.4310064054,57.03,57.35,56.61,56.61,352730.431
2008-03-24 15:00:00,56.62,56.62,56.39,56.39,257952.44815980893,56.62,56.62,56.39,56.39,257952.4482
2008-03-24 15:30:00,56.38,56.69,56.36,56.61,477255.45543372055,56.38,56.69,56.36,56.61,477255.4554
2008-03-25 09:30:00,56.85,56.99,56.02,56.49,329280.2084464228,56.85,56.99,56.02,56.49,329280.2084
2008-03-25 10:00:00,56.5,56.67,55.95,56.18,245467.3759635219,56.5,56.67,55.95,56.18,245467.376
2008-03-25 10:30:00,56.17,56.42,56.01,56.39,148518.07621322334,56.17,56.42,56.01,56.39,148518.0762
2008-03-25 11:00:00,56.39,56.5,56.11,56.31,190315.92660948867,56.39,56.5,56.11,56.31,190315.9266
2008-03-25 11:30:00,56.29,56.31,55.91,55.96,117576.81033546849,56.29,56.31,55.91,55.96,117576.8103
2008-03-25 12:00:00,55.96,56.38,55.83,56.38,119205.29801324505,55.96,56.38,55.83,56.38,119205.298
2008-03-25 12:30:00,56.38,56.39,56.15,56.16,99229.18249918576,56.38,56.39,56.15,56.16,99229.1825
2008-03-25 13:00:00,56.19,56.29,56.1,56.19,70784.93106068831,56.19,56.29,56.1,56.19,70784.9311
2008-03-25 13:30:00,56.19,56.35,56.0,56.21,202583.8671154055,56.19,56.35,56.0,56.21,202583.8671
2008-03-25 14:00:00,56.21,56.25,56.02,56.04,139072.8476821192,56.21,56.25,56.02,56.04,139072.8477
2008-03-25 14:30:00,56.05,56.33,55.99,56.23,143958.31071544893,56.05,56.33,55.99,56.23,143958.3107
2008-03-25 15:00:00,56.23,56.28,56.1,56.17,185864.72695689937,56.23,56.28,56.1,56.17,185864.727
2008-03-25 15:30:00,56.18,56.36,56.15,56.3,415481.489523396,56.18,56.36,56.15,56.3,415481.4895
2008-03-26 09:30:00,55.86,57.0,55.86,56.67,258386.71154054927,55.86,57.0,55.86,56.67,258386.7115
2008-03-26 10:00:00,56.69,57.69,56.64,57.67,352187.6017804799,56.69,57.69,56.64,57.67,352187.6018
2008-03-26 10:30:00,57.66,57.67,57.26,57.63,204863.7498642927,57.66,57.67,57.26,57.63,204863.7499
2008-03-26 11:00:00,57.62,57.95,57.48,57.7,160786.01671914017,57.62,57.95,57.48,57.7,160786.0167
2008-03-26 11:30:00,57.68,57.7,57.46,57.57,111062.8596243622,57.68,57.7,57.46,57.57,111062.8596
2008-03-26 12:00:00,57.57,57.66,57.44,57.53,128650.52654434917,57.57,57.66,57.44,57.53,128650.5265
2008-03-26 12:30:00,57.53,57.6,57.43,57.49,122679.4050591684,57.53,57.6,57.43,57.49,122679.4051
2008-03-26 13:00:00,57.5,57.59,57.45,57.45,78927.36944957117,57.5,57.59,57.45,57.45,78927.3694
2008-03-26 13:30:00,57.45,57.55,57.42,57.55,80230.15959179243,57.45,57.55,57.42,57.55,80230.1596
2008-03-26 14:00:00,57.54,57.99,57.53,57.87,224297.03615242644,57.54,57.99,57.53,57.87,224297.0362
2008-03-26 14:30:00,57.86,57.93,57.54,57.79,278145.6953642384,57.86,57.93,57.54,57.79,278145.6954
2008-03-26 15:00:00,57.81,57.9,57.63,57.82,167951.36250135707,57.81,57.9,57.63,57.82,167951.3625
2008-03-26 15:30:00,57.79,58.05,57.72,58.05,535989.5776788623,57.79,58.05,57.72,58.05,535989.5777
2008-03-27 09:30:00,58.08,58.48,57.84,58.42,293019.21615459776,58.08,58.48,57.84,58.42,293019.2162
2008-03-27 10:00:00,58.4,58.67,58.1,58.26,205515.1449354033,58.4,58.67,58.1,58.26,205515.1449
2008-03-27 10:30:00,58.22,58.38,57.8,57.91,159591.79242210402,58.22,58.38,57.8,57.91,159591.7924
2008-03-27 11:00:00,57.9,58.1,57.84,58.06,121485.18076213224,57.9,58.1,57.84,58.06,121485.1808
2008-03-27 11:30:00,58.08,58.21,57.88,58.21,147432.4177613723,58.08,58.21,57.88,58.21,147432.4178
2008-03-27 12:00:00,58.2,58.61,58.2,58.6,134730.21387471503,58.2,58.61,58.2,58.6,134730.2139
2008-03-27 12:30:00,58.59,58.72,58.5,58.63,121268.04907176204,58.59,58.72,58.5,58.63,121268.0491
2008-03-27 13:00:00,58.64,58.67,58.48,58.66,87938.33459993487,58.64,58.67,58.48,58.66,87938.3346
2008-03-27 13:30:00,58.64,58.68,58.34,58.43,128976.22407990448,58.64,58.68,58.34,58.43,128976.2241
2008-03-27 14:00:00,58.43,58.43,57.98,58.02,165345.78221691455,58.43,58.43,57.98,58.02,165345.7822
2008-03-27 14:30:00,58.03,58.37,58.03,58.23,152752.1441754424,58.03,58.37,58.03,58.23,152752.1442
2008-03-27 15:00:00,58.23,58.31,58.03,58.27,184779.06850504832,58.23,58.31,58.03,58.27,184779.0685
2008-03-27 15:30:00,58.26,58.27,57.53,57.53,393985.4521767452,58.26,58.27,57.53,57.53,393985.4522
2008-03-28 09:30:00,57.79,58.6,57.79,58.08,293453.4795353382,57.79,58.6,57.79,58.08,293453.4795
2008-03-28 10:00:00,58.08,58.35,58.01,58.07,325806.1014004994,58.08,58.35,58.01,58.07,325806.1014
2008-03-28 10:30:00,58.08,58.13,57.94,58.03,153077.84171099772,58.08,58.13,57.94,58.03,153077.8417
2008-03-28 11:00:00,58.05,58.15,57.97,58.02,108782.97687547498,58.05,58.15,57.97,58.02,108782.9769
2008-03-28 11:30:00,58.01,58.04,57.9,57.93,107588.75257843884,58.01,58.04,57.9,57.93,107588.7526
2008-03-28 12:00:00,57.92,57.92,57.1,57.23,162848.76777765717,57.92,57.92,57.1,57.23,162848.7678
2008-03-28 12:30:00,57.22,57.25,56.91,57.19,133753.1212680491,57.22,57.25,56.91,57.19,133753.1213
2008-03-28 13:00:00,57.2,57.29,56.87,56.89,188361.7413961568,57.2,57.29,56.87,56.89,188361.7414
2008-03-28 13:30:00,56.91,56.91,56.33,56.39,249701.44392574092,56.91,56.91,56.33,56.39,249701.4439
2008-03-28 14:00:00,56.38,56.63,56.31,56.43,219085.87558354143,56.38,56.63,56.31,56.43,219085.8756
2008-03-28 14:30:00,56.45,56.5,56.14,56.42,210183.4762783628,56.45,56.5,56.14,56.42,210183.4763
2008-03-28 15:00:00,56.42,56.42,56.14,56.26,216914.55867983933,56.42,56.42,56.14,56.26,216914.5587
2008-03-28 15:30:00,56.25,56.26,55.83,55.89,439257.4096189339,56.25,56.26,55.83,55.89,439257.4096
2008-03-31 09:30:00,56.0,57.24,56.0,57.24,267506.2425360982,56.0,57.24,56.0,57.24,267506.2425
2008-03-31 10:00:00,57.22,57.22,56.88,56.9,170448.3769406145,57.22,57.22,56.88,56.9,170448.3769
2008-03-31 10:30:00,56.9,57.12,56.87,57.1,177939.42025838673,56.9,57.12,56.87,57.1,177939.4203
2008-03-31 11:00:00,57.07,57.13,56.9,57.1,144718.27163174466,57.07,57.13,56.9,57.1,144718.2716
2008-03-31 11:30:00,57.07,57.2,57.0,57.06,93366.6268591901,57.07,57.2,57.0,57.06,93366.6269
2008-03-31 12:00:00,57.06,57.09,56.91,57.04,71653.45782216915,57.06,57.09,56.91,57.04,71653.4578
2008-03-31 12:30:00,57.03,57.5,57.03,57.47,119530.99554880036,57.03,57.5,57.03,57.47,119530.9955
2008-03-31 13:00:00,57.48,57.52,57.35,57.48,107697.31842362392,57.48,57.52,57.35,57.48,107697.3184
2008-03-31 13:30:00,57.47,57.54,57.37,57.41,116382.58603843232,57.47,57.54,57.37,57.41,116382.586
2008-03-31 14:00:00,57.4,57.48,57.36,57.38,126479.20964064704,57.4,57.48,57.36,57.38,126479.2096
2008-03-31 14:30:00,57.38,57.47,57.14,57.18,151666.48572359135,57.38,57.47,57.14,57.18,151666.4857
2008-03-31 15:00:00,57.17,57.19,57.06,57.08,211486.26642058408,57.17,57.19,57.06,57.08,211486.2664
2008-03-31 15:30:00,57.06,57.16,56.71,56.78,462707.6321789165,57.06,57.16,56.71,56.78,462707.6322
2008-04-01 09:30:00,57.24,57.91,56.71,57.87,211811.9639561394,57.24,57.91,56.71,57.87,211811.964
2008-04-01 10:00:00,57.86,58.07,57.84,57.91,181413.5273043101,57.86,58.07,57.84,57.91,181413.5273
2008-04-01 10:30:00,57.91,58.14,57.85,58.06,134078.8188036044,57.91,58.14,57.85,58.06,134078.8188
2008-04-01 11:00:00,58.01,58.17,58.0,58.0,123330.80013027902,58.01,58.17,58.0,58.0,123330.8001
2008-04-01 11:30:00,57.99,58.03,57.73,57.97,94995.11453696668,57.99,58.03,57.73,57.97,94995.1145
2008-04-01 12:00:00,58.0,58.31,57.96,58.29,132233.19943545762,58.0,58.31,57.96,58.29,132233.1994
2008-04-01 12:30:00,58.29,58.33,58.23,58.26,78710.23775920096,58.29,58.33,58.23,58.26,78710.2378
2008-04-01 13:00:00,58.24,58.53,58.22,58.51,111497.1230051026,58.24,58.53,58.22,58.51,111497.123
2008-04-01 13:30:00,58.51,58.52,58.33,58.52,108457.27933991968,58.51,58.52,58.33,58.52,108457.2793
2008-04-01 14:00:00,58.52,58.9,58.46,58.8,201063.94528281403,58.52,58.9,58.46,58.8,201063.9453
2008-04-01 14:30:00,58.79,59.12,58.78,59.08,237759.20095537943,58.79,59.12,58.78,59.08,237759.201
2008-04-01 15:00:00,59.08,59.32,59.06,59.27,298990.33763977856,59.08,59.32,59.06,59.27,298990.3376
2008-04-01 15:30:00,59.28,59.34,58.77,58.95,640212.7890565628,59.28,59.34,58.77,58.95,640212.7891
2008-04-02 09:30:00,58.86,59.31,58.28,59.14,226034.08967538807,58.86,59.31,58.28,59.14,226034.0897
2008-04-02 10:00:00,59.14,59.25,58.95,59.13,125176.4194984258,59.14,59.25,58.95,59.13,125176.4195
2008-04-02 10:30:00,59.14,59.36,58.8,58.9,220062.96819020732,59.14,59.36,58.8,58.9,220062.9682
2008-04-02 11:00:00,58.9,59.01,58.78,58.8,117576.81033546849,58.9,59.01,58.78,58.8,117576.8103
2008-04-02 11:30:00,58.8,59.04,58.78,58.94,127130.60471175768,58.8,59.04,58.78,58.94,127130.6047
2008-04-02 12:00:00,58.93,58.97,58.6,58.64,118119.639561394,58.93,58.97,58.6,58.64,118119.6396
2008-04-02 12:30:00,58.64,58.68,58.44,58.46,140918.467050266,58.64,58.68,58.44,58.46,140918.4671
2008-04-02 13:00:00,58.47,58.61,58.43,58.61,89566.82227771144,58.47,58.61,58.43,58.61,89566.8223
2008-04-02 13:30:00,58.61,58.78,58.55,58.74,120942.35153620673,58.61,58.78,58.55,58.74,120942.3515
2008-04-02 14:00:00,58.74,58.77,58.5,58.52,145152.53501248508,58.74,58.77,58.5,58.52,145152.535
2008-04-02 14:30:00,58.53,58.53,58.14,58.15,212029.0956465096,58.53,58.53,58.14,58.15,212029.0956
2008-04-02 15:00:00,58.15,58.16,57.72,58.08,408750.4071219194,58.15,58.16,57.72,58.08,408750.4071
2008-04-02 15:30:00,58.08,58.09,57.84,58.01,343936.5975464119,58.08,58.09,57.84,58.01,343936.5975
2008-04-03 09:30:00,57.73,57.94,56.97,57.64,294104.8746064488,57.73,57.94,56.97,57.64,294104.8746
2008-04-03 10:00:00,57.64,57.74,57.43,57.6,226468.3530561285,57.64,57.74,57.43,57.6,226468.3531
2008-04-03 10:30:00,57.6,57.75,57.13,57.2,156551.94875692108,57.6,57.75,57.13,57.2,156551.9488
2008-04-03 11:00:00,57.19,57.82,57.18,57.67,167299.96743024644,57.19,57.82,57.18,57.67,167299.9674
2008-04-03 11:30:00,57.65,57.78,57.65,57.73,197806.96992726089,57.65,57.78,57.65,57.73,197806.9699
2008-04-03 12:00:00,57.73,57.77,57.52,57.59,92172.40256215396,57.73,57.77,57.52,57.59,92172.4026
2008-04-03 12:30:00,57.6,58.06,57.57,57.94,154814.8952339594,57.6,58.06,57.57,57.94,154814.8952
2008-04-03 13:00:00,57.94,58.18,57.82,58.08,113342.74237324938,57.94,58.18,57.82,58.08,113342.7424
2008-04-03 13:30:00,58.09,58.09,57.94,57.96,123113.6684399088,58.09,58.09,57.94,57.96,123113.6684
2008-04-03 14:00:00,57.96,58.08,57.78,57.93,79470.1986754967,57.96,58.08,57.78,57.93,79470.1987
2008-04-03 14:30:00,57.94,58.01,57.68,57.93,146889.58853544676,57.94,58.01,57.68,57.93,146889.5885
2008-04-03 15:00:00,57.91,58.06,57.85,58.04,124307.89273694497,57.91,58.06,57.85,58.04,124307.8927
2008-04-03 15:30:00,58.03,58.16,57.89,58.0,478992.5089566822,58.03,58.16,57.89,58.0,478992.509
2008-04-04 09:30:00,58.35,59.83,58.2,59.81,482140.9184670503,58.35,59.83,58.2,59.81,482140.9185
2008-04-04 10:00:00,59.81,59.85,59.44,59.69,364238.4105960265,59.81,59.85,59.44,59.69,364238.4106
2008-04-04 10:30:00,59.68,59.84,59.49,59.7,209314.949516882,59.68,59.84,59.49,59.7,209314.9495
2008-04-04 11:00:00,59.69,59.73,59.34,59.41,196938.44316578005,59.69,59.73,59.34,59.41,196938.4432
2008-04-04 11:30:00,59.42,59.54,59.0,59.06,158614.69981543807,59.42,59.54,59.0,59.06,158614.6998
2008-04-04 12:00:00,59.1,59.72,59.1,59.49,151123.65649766583,59.1,59.72,59.1,59.49,151123.6565
2008-04-04 12:30:00,59.48,59.54,59.27,59.5,145695.3642384106,59.48,59.54,59.27,59.5,145695.3642
2008-04-04 13:00:00,59.51,59.8,59.45,59.8,97383.56313103896,59.51,59.8,59.45,59.8,97383.5631
2008-04-04 13:30:00,59.78,59.83,59.71,59.77,130930.40929323636,59.78,59.83,59.71,59.77,130930.4093
2008-04-04 14:00:00,59.77,59.81,59.42,59.57,204972.3157094778,59.77,59.81,59.42,59.57,204972.3157
2008-04-04 14:30:00,59.57,59.66,59.39,59.46,148300.94452285313,59.57,59.66,59.39,59.46,148300.9445
2008-04-04 15:00:00,59.45,59.47,59.02,59.1,172619.6938443166,59.45,59.47,59.02,59.1,172619.6938
2008-04-04 15:30:00,59.08,59.16,58.79,59.03,370209.53208120726,59.08,59.16,58.79,59.03,370209.5321
2008-04-07 09:30:00,58.95,59.04,58.41,58.72,299858.8644012594,58.95,59.04,58.41,58.72,299858.8644
2008-04-07 10:00:00,58.72,58.91,58.56,58.84,199761.1551405928,58.72,58.91,58.56,58.84,199761.1551
2008-04-07 10:30:00,58.84,59.18,58.78,59.03,125284.98534361093,58.84,59.18,58.78,59.03,125284.9853
2008-04-07 11:00:00,59.02,59.25,58.98,58.99,125502.1170339811,59.02,59.25,58.98,58.99,125502.117
2008-04-07 11:30:00,59.0,59.2,59.0,59.04,114102.70328954513,59.0,59.2,59.0,59.04,114102.7033
2008-04-07 12:00:00,59.04,59.07,58.95,58.96,95863.64129844752,59.04,59.07,58.95,58.96,95863.6413
2008-04-07 12:30:00,58.96,59.33,58.9,59.29,110520.03039843666,58.96,59.33,58.9,59.29,110520.0304
2008-04-07 13:00:00,59.28,59.35,59.11,59.14,100640.53848659212,59.28,59.35,59.11,59.14,100640.5385
2008-04-07 13:30:00,59.14,59.16,58.99,59.01,139507.11106285962,59.14,59.16,58.99,59.01,139507.1111
2008-04-07 14:00:00,59.01,59.1,58.75,58.82,263597.8721094344,59.01,59.1,58.75,58.82,263597.8721
2008-04-07 14:30:00,58.81,58.91,58.74,58.83,217457.3879057649,58.81,58.91,58.74,58.83,217457.3879
2008-04-07 15:00:00,58.83,59.01,58.61,58.92,208989.25198132667,58.83,59.01,58.61,58.92,208989.252
2008-04-07 15:30:00,58.92,58.96,58.62,58.76,323091.9552708718,58.92,58.96,58.62,58.76,323091.9553
2008-04-08 09:30:00,58.64,59.83,58.45,59.77,327651.7207686462,58.64,59.83,58.45,59.77,327651.7208
2008-04-08 10:00:00,59.77,59.92,59.41,59.48,285202.47530127026,59.77,59.92,59.41,59.48,285202.4753
2008-04-08 10:30:00,59.48,59.62,59.09,59.27,213874.7150146564,59.48,59.62,59.09,59.27,213874.715
2008-04-08 11:00:00,59.25,59.39,59.21,59.33,102594.723699924,59.25,59.39,59.21,59.33,102594.7237
2008-04-08 11:30:00,59.33,59.83,59.28,59.8,225925.52383020305,59.33,59.83,59.28,59.8,225925.5238
2008-04-08 12:00:00,59.79,60.48,59.7,60.34,580175.8766691999,59.79,60.48,59.7,60.34,580175.8767
2008-04-08 12:30:00,60.36,60.57,59.81,59.91,324069.0478775377,60.36,60.57,59.81,59.91,324069.0479
2008-04-08 13:00:00,59.9,60.01,59.66,59.83,179893.6054717186,59.9,60.01,59.66,59.83,179893.6055
2008-04-08 13:30:00,59.83,60.0,59.67,59.89,123547.93182064925,59.83,60.0,59.67,59.89,123547.9318
2008-04-08 14:00:00,59.86,60.06,59.79,60.05,303767.2348279231,59.86,60.06,59.79,60.05,303767.2348
2008-04-08 14:30:00,60.06,60.19,59.95,60.09,175876.66919986974,60.06,60.19,59.95,60.09,175876.6692
2008-04-08 15:00:00,60.08,60.1,59.82,59.91,367603.9517967648,60.08,60.1,59.82,59.91,367603.9518
2008-04-08 15:30:00,59.91,60.13,59.87,60.01,729236.7821083488,59.91,60.13,59.87,60.01,729236.7821
2008-04-09 09:30:00,60.31,60.32,59.73,59.87,237107.8058842688,60.31,60.32,59.73,59.87,237107.8059
2008-04-09 10:00:00,59.85,60.16,59.83,60.12,328411.6816849419,59.85,60.16,59.83,60.12,328411.6817
2008-04-09 10:30:00,60.12,60.18,59.94,60.13,206383.67169688412,60.12,60.18,59.94,60.13,206383.6717
2008-04-09 11:00:00,60.14,60.23,59.68,59.74,233308.00130279016,60.14,60.23,59.68,59.74,233308.0013
2008-04-09 11:30:00,59.74,59.81,59.17,59.21,163174.46531321248,59.74,59.81,59.17,59.21,163174.4653
2008-04-09 12:00:00,59.21,59.36,59.14,59.33,98469.22158289002,59.21,59.36,59.14,59.33,98469.2216
2008-04-09 12:30:00,59.33,59.39,59.19,59.31,127022.03886657258,59.33,59.39,59.19,59.31,127022.0389
2008-04-09 13:00:00,59.31,59.38,59.21,59.36,80447.29128216264,59.31,59.38,59.21,59.36,80447.2913
2008-04-09 13:30:00,59.36,59.36,59.15,59.31,122245.14167842796,59.36,59.36,59.15,59.31,122245.1417
2008-04-09 14:00:00,59.35,59.38,58.86,58.91,145043.96916729998,59.35,59.38,58.86,58.91,145043.9692
2008-04-09 14:30:00,58.9,59.17,58.78,58.97,157420.47551840192,58.9,59.17,58.78,58.97,157420.4755
2008-04-09 15:00:00,58.98,59.46,58.93,59.41,320486.3749864293,58.98,59.46,58.93,59.41,320486.375
2008-04-09 15:30:00,59.41,59.78,59.26,59.59,492128.9762240799,59.41,59.78,59.26,59.59,492128.9762
2008-04-10 09:30:00,59.88,61.41,59.77,61.39,536749.538595158,59.88,61.41,59.77,61.39,536749.5386
2008-04-10 10:00:00,61.4,62.13,61.11,61.98,485832.1572033439,61.4,62.13,61.11,61.98,485832.1572
2008-04-10 10:30:00,62.03,62.06,61.11,61.25,498860.0586255564,62.03,62.06,61.11,61.25,498860.0586
2008-04-10 11:00:00,61.25,61.73,61.24,61.25,416024.3187493215,61.25,61.73,61.24,61.25,416024.3187
2008-04-10 11:30:00,61.26,61.47,61.17,61.34,161871.67517099122,61.26,61.47,61.17,61.34,161871.6752
2008-04-10 12:00:00,61.34,61.36,61.07,61.18,123982.19520138964,61.34,61.36,61.07,61.18,123982.1952
2008-04-10 12:30:00,61.19,61.26,61.13,61.22,97600.69482140918,61.19,61.26,61.13,61.22,97600.6948
2008-04-10 13:00:00,61.22,61.29,61.08,61.25,147975.2469872978,61.22,61.29,61.08,61.25,147975.247
2008-04-10 13:30:00,61.24,61.43,61.09,61.11,124850.72196287048,61.24,61.43,61.09,61.11,124850.722
2008-04-10 14:00:00,61.11,61.35,61.1,61.33,126044.94625990665,61.11,61.35,61.1,61.33,126044.9463
2008-04-10 14:30:00,61.31,61.66,61.13,61.64,181847.79068505048,61.31,61.66,61.13,61.64,181847.7907
2008-04-10 15:00:00,61.62,61.75,61.47,61.62,217240.25621539465,61.62,61.75,61.47,61.62,217240.2562
2008-04-10 15:30:00,61.62,61.63,61.07,61.1,442188.6874389317,61.62,61.63,61.07,61.1,442188.6874
2008-04-11 09:30:00,60.33,60.66,59.69,59.75,588535.446748453,60.33,60.66,59.69,59.75,588535.4467
2008-04-11 10:00:00,59.75,60.05,59.62,59.84,565953.7509499511,59.75,60.05,59.62,59.84,565953.7509
2008-04-11 10:30:00,59.84,59.88,59.71,59.78,213114.75409836063,59.84,59.88,59.71,59.78,213114.7541
2008-04-11 11:00:00,59.77,59.84,59.5,59.5,158506.13397025297,59.77,59.84,59.5,59.5,158506.134
2008-04-11 11:30:00,59.49,59.71,59.44,59.66,139615.67690804473,59.49,59.71,59.44,59.66,139615.6769
2008-04-11 12:00:00,59.65,59.65,59.27,59.29,175768.10335468463,59.65,59.65,59.27,59.29,175768.1034
2008-04-11 12:30:00,59.29,59.43,58.97,59.42,144284.00825100424,59.29,59.43,58.97,59.42,144284.0083
2008-04-11 13:00:00,59.42,59.7,59.29,59.52,214851.8076213224,59.42,59.7,59.29,59.52,214851.8076
2008-04-11 13:30:00,59.5,59.51,59.03,59.44,195527.08717837368,59.5,59.51,59.03,59.44,195527.0872
2008-04-11 14:00:00,59.43,59.51,59.29,59.46,207143.6326131799,59.43,59.51,59.29,59.46,207143.6326
2008-04-11 14:30:00,59.46,59.49,59.13,59.42,228096.84073390512,59.46,59.49,59.13,59.42,228096.8407
2008-04-11 15:00:00,59.42,59.55,59.2,59.45,298013.2450331126,59.42,59.55,59.2,59.45,298013.245
2008-04-11 15:30:00,59.43,59.46,59.13,59.15,581152.9692758658,59.43,59.46,59.13,59.15,581152.9693
2008-04-14 09:30:00,59.01,59.38,58.96,59.17,150580.8272717403,59.01,59.38,58.96,59.17,150580.8273
2008-04-14 10:00:00,59.17,59.27,58.96,59.2,108348.71349473456,59.17,59.27,58.96,59.2,108348.7135
2008-04-14 10:30:00,59.19,59.81,59.19,59.75,106285.96243621755,59.19,59.81,59.19,59.75,106285.9624
2008-04-14 11:00:00,59.75,59.83,59.01,59.05,121919.44414287266,59.75,59.83,59.01,59.05,121919.4441
2008-04-14 11:30:00,59.04,59.26,59.03,59.24,99772.01172511128,59.04,59.26,59.03,59.24,99772.0117
2008-04-14 12:00:00,59.25,59.44,59.13,59.42,114428.40082510044,59.25,59.44,59.13,59.42,114428.4008
2008-04-14 12:30:00,59.41,59.58,59.24,59.54,135924.4381717512,59.41,59.58,59.24,59.54,135924.4382
2008-04-14 13:00:00,59.54,59.56,59.38,59.52,95646.50960807732,59.54,59.56,59.38,59.52,95646.5096
2008-04-14 13:30:00,59.49,59.52,59.23,59.25,104766.0406036261,59.49,59.52,59.23,59.25,104766.0406
2008-04-14 14:00:00,59.25,59.32,59.14,59.15,151232.22234285093,59.25,59.32,59.14,59.15,151232.2223
2008-04-14 14:30:00,59.16,59.22,58.43,58.43,314080.9901205081,59.16,59.22,58.43,58.43,314080.9901
2008-04-14 15:00:00,58.43,58.73,58.35,58.63,258712.40907610467,58.43,58.73,58.35,58.63,258712.4091
2008-04-14 15:30:00,58.63,58.78,58.55,58.7,499402.887851482,58.63,58.78,58.55,58.7,499402.8879
2008-04-15 09:30:00,58.72,58.95,58.41,58.58,586146.9981543807,58.72,58.95,58.41,58.58,586146.9982
2008-04-15 10:00:00,58.61,59.55,58.6,59.25,263706.43795461947,58.61,59.55,58.6,59.25,263706.438
2008-04-15 10:30:00,59.25,59.3,58.79,59.04,197915.535772446,59.25,59.3,58.79,59.04,197915.5358
2008-04-15 11:00:00,59.05,59.06,58.87,58.87,146781.02269026166,59.05,59.06,58.87,58.87,146781.0227
2008-04-15 11:30:00,58.87,59.27,58.77,59.27,111714.2546954728,58.87,59.27,58.77,59.27,111714.2547
2008-04-15 12:00:00,59.26,59.91,59.25,59.9,151015.09065248072,59.26,59.91,59.25,59.9,151015.0907
2008-04-15 12:30:00,59.9,60.06,59.6,59.95,132558.89697101293,59.9,60.06,59.6,59.95,132558.897
2008-04-15 13:00:00,59.95,60.03,59.67,60.01,104331.77722288568,59.95,60.03,59.67,60.01,104331.7772
2008-04-15 13:30:00,60.02,60.04,59.63,59.9,83704.26663771577,60.02,60.04,59.63,59.9,83704.2666
2008-04-15 14:00:00,59.88,60.0,59.78,59.88,101943.32862881338,59.88,60.0,59.78,59.88,101943.3286
2008-04-15 14:30:00,59.88,60.02,59.68,59.75,128650.52654434917,59.88,60.02,59.68,59.75,128650.5265
2008-04-15 15:00:00,59.74,59.83,59.31,59.77,415698.62121376616,59.74,59.83,59.31,59.77,415698.6212
2008-04-15 15:30:00,59.78,60.22,59.55,59.81,573336.2284225383,59.78,60.22,59.55,59.81,573336.2284
2008-04-16 09:30:00,60.55,60.55,59.59,59.67,425578.1131256107,60.55,60.55,59.59,59.67,425578.1131
2008-04-16 10:00:00,59.69,59.98,59.6,59.93,255998.26294647704,59.69,59.98,59.6,59.93,255998.2629
2008-04-16 10:30:00,59.92,59.93,59.71,59.87,334274.2373249376,59.92,59.93,59.71,59.87,334274.2373
2008-04-16 11:00:00,59.88,59.92,59.51,59.8,212789.0565628053,59.88,59.92,59.51,59.8,212789.0566
2008-04-16 11:30:00,59.8,59.95,59.74,59.74,146455.32515470634,59.8,59.95,59.74,59.74,146455.3252
2008-04-16 12:00:00,59.75,59.85,59.75,59.85,128650.52654434917,59.75,59.85,59.75,59.85,128650.5265
2008-04-16 12:30:00,59.85,60.06,59.83,60.04,190098.7949191185,59.85,60.06,59.83,60.04,190098.7949
2008-04-16 13:00:00,60.06,60.22,59.92,60.16,178373.68363912715,60.06,60.22,59.92,60.16,178373.6836
2008-04-16 13:30:00,60.18,60.3,60.05,60.27,113668.43990880468,60.18,60.3,60.05,60.27,113668.4399
2008-04-16 14:00:00,60.27,60.3,60.02,60.27,147866.6811421127,60.27,60.3,60.02,60.27,147866.6811
2008-04-16 14:30:00,60.27,60.66,60.18,60.61,158397.56812506786,60.27,60.66,60.18,60.61,158397.5681
2008-04-16 15:00:00,60.61,60.77,60.58,60.77,222342.85093909453,60.61,60.77,60.58,60.77,222342.8509
2008-04-16 15:30:00,60.77,60.94,60.53,60.66,540223.6456410814,60.77,60.94,60.53,60.66,540223.6456
2008-04-17 09:30:00,60.94,61.52,60.89,61.46,241450.439691673,60.94,61.52,60.89,61.46,241450.4397
2008-04-17 10:00:00,61.46,61.46,61.11,61.37,186190.42449245468,61.46,61.46,61.11,61.37,186190.4245
2008-04-17 10:30:00,61.37,61.67,61.32,61.36,165780.04559765497,61.37,61.67,61.32,61.36,165780.0456
2008-04-17 11:00:00,61.36,61.48,61.13,61.13,170991.20616654,61.36,61.48,61.13,61.13,170991.2062
2008-04-17 11:30:00,61.13,61.15,60.58,60.7,421561.1768537618,61.13,61.15,60.58,60.7,421561.1769
2008-04-17 12:00:00,60.71,61.02,60.7,60.79,180762.13223319943,60.71,61.02,60.7,60.79,180762.1322
2008-04-17 12:30:00,60.8,61.29,60.77,61.16,166105.7431332103,60.8,61.29,60.77,61.16,166105.7431
2008-04-17 13:00:00,61.15,61.21,60.88,61.02,77841.71099772012,61.15,61.21,60.88,61.02,77841.711
2008-04-17 13:30:00,61.01,61.12,60.84,60.86,95972.20714363262,61.01,61.12,60.84,60.86,95972.2071
2008-04-17 14:00:00,60.83,60.86,60.62,60.68,70567.7993703181,60.83,60.86,60.62,60.68,70567.7994
2008-04-17 14:30:00,60.66,60.83,60.45,60.53,114211.26913473022,60.66,60.83,60.45,60.53,114211.2691
2008-04-17 15:00:00,60.57,61.04,60.49,60.98,234827.92313538163,60.57,61.04,60.49,60.98,234827.9231
2008-04-17 15:30:00,60.97,61.05,60.6,60.64,483769.4061448269,60.97,61.05,60.6,60.64,483769.4061
2008-04-18 09:30:00,61.45,61.46,60.88,61.18,821409.1846705027,61.45,61.46,60.88,61.18,821409.1847
2008-04-18 10:00:00,61.2,61.35,60.92,61.11,389425.6866789708,61.2,61.35,60.92,61.11,389425.6867
2008-04-18 10:30:00,61.11,61.33,60.94,60.97,306481.3809575508,61.11,61.33,60.94,60.97,306481.381
2008-04-18 11:00:00,60.99,61.35,60.97,61.18,167408.53327543155,60.99,61.35,60.97,61.18,167408.5333
2008-04-18 11:30:00,61.18,61.18,60.7,60.79,159374.6607317338,61.18,61.18,60.7,60.79,159374.6607
2008-04-18 12:00:00,60.81,60.81,60.48,60.5,85984.14938660298,60.81,60.81,60.48,60.5,85984.1494
2008-04-18 12:30:00,60.47,60.51,59.95,60.09,185104.76604060363,60.47,60.51,59.95,60.09,185104.766
2008-04-18 13:00:00,60.09,60.21,60.04,60.14,112148.51807621322,60.09,60.21,60.04,60.14,112148.5181
2008-04-18 13:30:00,60.14,60.36,60.13,60.34,126479.20964064704,60.14,60.36,60.13,60.34,126479.2096
2008-04-18 14:00:00,60.35,60.51,60.05,60.36,139181.4135273043,60.35,60.51,60.05,60.36,139181.4135
2008-04-18 14:30:00,60.36,60.41,60.08,60.12,167191.40158506134,60.36,60.41,60.08,60.12,167191.4016
2008-04-18 15:00:00,60.11,60.17,59.83,59.86,317012.26794050593,60.11,60.17,59.83,59.86,317012.2679
2008-04-18 15:30:00,59.87,59.95,59.8,59.87,789707.9578764521,59.87,59.95,59.8,59.87,789707.9579
2008-04-21 09:30:00,59.54,59.95,59.3,59.83,431332.1029204212,59.54,59.95,59.3,59.83,431332.1029
2008-04-21 10:00:00,59.83,60.11,59.76,59.94,379654.76061231137,59.83,60.11,59.76,59.94,379654.7606
2008-04-21 10:30:00,59.92,60.05,59.77,59.79,258061.01400499404,59.92,60.05,59.77,59.79,258061.014
2008-04-21 11:00:00,59.79,60.0,59.74,59.96,319400.71653457824,59.79,60.0,59.74,59.96,319400.7165
2008-04-21 11:30:00,59.96,60.07,59.9,59.96,106394.52828140269,59.96,60.07,59.9,59.96,106394.5283
2008-04-21 12:00:00,59.96,59.97,59.65,59.88,103354.68461621976,59.96,59.97,59.65,59.88,103354.6846
2008-04-21 12:30:00,59.87,60.06,59.81,60.0,180870.6980783845,59.87,60.06,59.81,60.0,180870.6981
2008-04-21 13:00:00,60.01,60.06,59.96,59.98,138530.01845619368,60.01,60.06,59.96,59.98,138530.0185
2008-04-21 13:30:00,59.96,59.99,59.89,59.98,146998.15438063187,59.96,59.99,59.89,59.98,146998.1544
2008-04-21 14:00:00,60.0,60.04,59.71,59.83,91521.00749104332,60.0,60.04,59.71,59.83,91521.0075
2008-04-21 14:30:00,59.83,59.99,59.81,59.95,296601.88904570625,59.83,59.99,59.81,59.95,296601.889
2008-04-21 15:00:00,59.94,59.97,59.7,59.73,150472.26142655523,59.94,59.97,59.7,59.73,150472.2614
2008-04-21 15:30:00,59.74,59.94,59.67,59.78,305287.1566605146,59.74,59.94,59.67,59.78,305287.1567
2008-04-22 09:30:00,59.68,59.76,59.43,59.64,165888.61144284008,59.68,59.76,59.43,59.64,165888.6114
2008-04-22 10:00:00,59.64,59.74,59.0,59.01,253392.68266203447,59.64,59.74,59.0,59.01,253392.6827
2008-04-22 10:30:00,59.01,59.29,58.92,59.28,202909.5646509608,59.01,59.29,58.92,59.28,202909.5647
2008-04-22 11:00:00,59.27,59.34,58.89,59.17,105200.30398436652,59.27,59.34,58.89,59.17,105200.304
2008-04-22 11:30:00,59.19,59.51,58.91,59.05,106611.65997177288,59.19,59.51,58.91,59.05,106611.66
2008-04-22 12:00:00,59.04,59.13,58.91,59.06,162414.50439691675,59.04,59.13,58.91,59.06,162414.5044
2008-04-22 12:30:00,59.04,59.12,58.94,59.04,211160.5688850288,59.04,59.12,58.94,59.04,211160.5689
2008-04-22 13:00:00,59.04,59.23,59.04,59.23,98360.65573770492,59.04,59.23,59.04,59.23,98360.6557
2008-04-22 13:30:00,59.23,59.48,59.16,59.48,151883.61741396156,59.23,59.48,59.16,59.48,151883.6174
2008-04-22 14:00:00,59.48,59.73,59.47,59.69,228965.367495386,59.48,59.73,59.47,59.69,228965.3675
2008-04-22 14:30:00,59.71,60.41,59.7,60.13,495277.385734448,59.71,60.41,59.7,60.13,495277.3857
2008-04-22 15:00:00,60.13,60.19,59.83,59.93,752035.6095972208,60.13,60.19,59.83,59.93,752035.6096
2008-04-22 15:30:00,59.93,60.1,59.49,59.55,623059.3855173163,59.93,60.1,59.49,59.55,623059.3855
2008-04-23 09:30:00,60.72,60.9,59.18,59.53,535555.3142981218,60.72,60.9,59.18,59.53,535555.3143
2008-04-23 10:00:00,59.53,59.64,58.81,58.99,470524.3730322441,59.53,59.64,58.81,58.99,470524.373
2008-04-23 10:30:00,58.99,59.24,58.87,58.97,228531.1041146456,58.99,59.24,58.87,58.97,228531.1041
2008-04-23 11:00:00,58.96,59.57,58.95,59.14,219628.70480946696,58.96,59.57,58.95,59.14,219628.7048
2008-04-23 11:30:00,59.14,59.27,58.93,58.96,174791.01074801869,59.14,59.27,58.93,58.96,174791.0107
2008-04-23 12:00:00,58.96,58.98,58.4,58.76,223645.6410813158,58.96,58.98,58.4,58.76,223645.6411
2008-04-23 12:30:00,58.77,59.08,58.58,59.06,103028.98708066445,58.77,59.08,58.58,59.06,103028.9871
2008-04-23 13:00:00,59.02,59.13,58.85,59.06,62533.92682662035,59.02,59.13,58.85,59.06,62533.9268
2008-04-23 13:30:00,59.06,59.06,58.66,58.84,89023.99305178592,59.06,59.06,58.66,58.84,89023.9931
2008-04-23 14:00:00,58.84,58.95,58.63,58.67,153620.67093692324,58.84,58.95,58.63,58.67,153620.6709
2008-04-23 14:30:00,58.69,58.91,58.65,58.91,139724.24275322983,58.69,58.91,58.65,58.91,139724.2428
2008-04-23 15:00:00,58.9,59.49,58.88,59.46,208229.2910650309,58.9,59.49,58.88,59.46,208229.2911
2008-04-23 15:30:00,59.46,59.46,59.25,59.46,430463.5761589404,59.46,59.46,59.25,59.46,430463.5762
2008-04-24 09:30:00,59.48,59.63,57.96,58.13,295841.9281294105,59.48,59.63,57.96,58.13,295841.9281
2008-04-24 10:00:00,58.13,58.46,57.89,58.42,271414.61296276195,58.13,58.46,57.89,58.42,271414.613
2008-04-24 10:30:00,58.41,58.43,58.18,58.22,113885.5715991749,58.41,58.43,58.18,58.22,113885.5716
2008-04-24 11:00:00,58.28,58.28,57.85,57.85,161545.9776354359,58.28,58.28,57.85,57.85,161545.9776
2008-04-24 11:30:00,57.86,59.18,57.83,58.84,180436.4346976441,57.86,59.18,57.83,58.84,180436.4347
2008-04-24 12:00:00,58.86,59.14,58.84,58.98,143415.4814895234,58.86,59.14,58.84,58.98,143415.4815
2008-04-24 12:30:00,58.96,59.26,58.9,58.96,208989.25198132667,58.96,59.26,58.9,58.96,208989.252
2008-04-24 13:00:00,58.98,59.25,58.72,58.74,123439.36597546413,58.98,59.25,58.72,58.74,123439.366
2008-04-24 13:30:00,58.72,59.12,58.64,59.08,106503.09412658778,58.72,59.12,58.64,59.08,106503.0941
2008-04-24 14:00:00,59.1,59.33,59.07,59.23,220388.6657257627,59.1,59.33,59.07,59.23,220388.6657
2008-04-24 14:30:00,59.23,59.34,59.14,59.27,222125.7192487244,59.23,59.34,59.14,59.27,222125.7192
2008-04-24 15:00:00,59.27,59.31,58.85,58.95,229291.06503094127,59.27,59.31,58.85,58.95,229291.065
2008-04-24 15:30:00,58.96,58.96,58.33,58.54,414178.6993811747,58.96,58.96,58.33,58.54,414178.6994
2008-04-25 09:30:00,58.64,59.8,58.64,59.53,254586.90695907068,58.64,59.8,58.64,59.53,254586.907
2008-04-25 10:00:00,59.53,59.64,59.44,59.48,376289.21941157314,59.53,59.64,59.44,59.48,376289.2194
2008-04-25 10:30:00,59.51,59.71,59.46,59.58,208663.55444577133,59.51,59.71,59.46,59.58,208663.5544
2008-04-25 11:00:00,59.6,59.77,59.31,59.34,144392.57409618935,59.6,59.77,59.31,59.34,144392.5741
2008-04-25 11:30:00,59.35,59.54,59.31,59.5,103571.81630658996,59.35,59.54,59.31,59.5,103571.8163
2008-04-25 12:00:00,59.48,59.63,59.4,59.56,73499.07719031593,59.48,59.63,59.4,59.56,73499.0772
2008-04-25 12:30:00,59.57,59.78,59.48,59.67,113125.61068287917,59.57,59.78,59.48,59.67,113125.6107
2008-04-25 13:00:00,59.68,59.73,59.53,59.65,91521.00749104332,59.68,59.73,59.53,59.65,91521.0075
2008-04-25 13:30:00,59.67,59.85,59.64,59.84,164694.38714580395,59.67,59.85,59.64,59.84,164694.3871
2008-04-25 14:00:00,59.85,59.99,59.77,59.92,122787.9709043535,59.85,59.99,59.77,59.92,122787.9709
2008-04-25 14:30:00,59.93,59.95,59.77,59.87,222125.7192487244,59.93,59.95,59.77,59.87,222125.7192
2008-04-25 15:00:00,59.88,60.17,59.77,59.92,325914.66724568454,59.88,60.17,59.77,59.92,325914.6672
2008-04-25 15:30:00,59.91,60.13,59.89,59.98,380089.0239930518,59.91,60.13,59.89,59.98,380089.024
2008-04-28 09:30:00,59.84,60.41,59.78,60.18,396373.90077081753,59.84,60.41,59.78,60.18,396373.9008
2008-04-28 10:00:00,60.17,60.33,60.17,60.29,349039.1922701118,60.17,60.33,60.17,60.29,349039.1923
2008-04-28 10:30:00,60.3,60.33,60.12,60.23,240690.47877537727,60.3,60.33,60.12,60.23,240690.4788
2008-04-28 11:00:00,60.2,60.29,60.14,60.19,125284.98534361093,60.2,60.29,60.14,60.19,125284.9853
2008-04-28 11:30:00,60.19,60.24,60.03,60.03,208120.72521984583,60.19,60.24,60.03,60.03,208120.7252
2008-04-28 12:00:00,60.04,60.06,59.87,59.93,545651.9379003366,60.04,60.06,59.87,59.93,545651.9379
2008-04-28 12:30:00,59.95,59.95,59.51,59.73,80013.02790142222,59.95,59.95,59.51,59.73,80013.0279
2008-04-28 13:00:00,59.73,59.87,59.64,59.83,48637.49864292693,59.73,59.87,59.64,59.83,48637.4986
2008-04-28 13:30:00,59.83,59.95,59.83,59.86,42557.81131256107,59.83,59.95,59.83,59.86,42557.8113
2008-04-28 14:00:00,59.87,59.91,59.75,59.78,59928.34654217783,59.87,59.91,59.75,59.78,59928.3465
2008-04-28 14:30:00,59.78,59.89,59.68,59.74,165237.21637172945,59.78,59.89,59.68,59.74,165237.2164
2008-04-28 15:00:00,59.74,59.77,59.52,59.58,148735.20790359355,59.74,59.77,59.52,59.58,148735.2079
2008-04-28 15:30:00,59.59,59.71,59.46,59.51,262620.7795027684,59.59,59.71,59.46,59.51,262620.7795
2008-04-29 09:30:00,56.63,57.43,56.34,56.67,1936488.9805667133,56.63,57.43,56.34,56.67,1936488.9806
2008-04-29 10:00:00,56.67,57.06,56.27,56.64,877754.8583215721,56.67,57.06,56.27,56.64,877754.8583
2008-04-29 10:30:00,56.65,57.01,56.51,56.95,397785.2567582239,56.65,57.01,56.51,56.95,397785.2568
2008-04-29 11:00:00,56.96,57.02,56.78,56.92,362609.9229182499,56.96,57.02,56.78,56.92,362609.9229
2008-04-29 11:30:00,56.93,57.14,56.92,57.08,292150.6893931169,56.93,57.14,56.92,57.08,292150.6894
2008-04-29 12:00:00,57.1,57.18,57.03,57.11,274237.3249375746,57.1,57.18,57.03,57.11,274237.3249
2008-04-29 12:30:00,57.12,57.12,57.02,57.06,238302.03018130496,57.12,57.12,57.02,57.06,238302.0302
2008-04-29 13:00:00,57.06,57.12,57.05,57.1,368798.1760938009,57.06,57.12,57.05,57.1,368798.1761
2008-04-29 13:30:00,57.1,57.12,56.9,56.94,447291.2821626316,57.1,57.12,56.9,56.94,447291.2822
2008-04-29 14:00:00,56.95,56.97,56.69,56.71,236130.7132776029,56.95,56.97,56.69,56.71,236130.7133
2008-04-29 14:30:00,56.71,56.93,56.68,56.83,262295.08196721313,56.71,56.93,56.68,56.83,262295.082
2008-04-29 15:00:00,56.84,56.86,56.32,56.55,301053.0886982955,56.84,56.86,56.32,56.55,301053.0887
2008-04-29 15:30:00,56.52,56.73,56.43,56.55,528172.8368255347,56.52,56.73,56.43,56.55,528172.8368
2008-04-30 09:30:00,56.77,57.08,56.29,56.7,222777.11431983492,56.77,57.08,56.29,56.7,222777.1143
2008-04-30 10:00:00,56.66,56.83,56.6,56.66,176636.63011616547,56.66,56.83,56.6,56.66,176636.6301
2008-04-30 10:30:00,56.63,56.75,56.5,56.57,87612.63706437955,56.63,56.75,56.5,56.57,87612.6371
2008-04-30 11:00:00,56.6,56.88,56.48,56.58,103354.68461621976,56.6,56.88,56.48,56.58,103354.6846
2008-04-30 11:30:00,56.56,56.67,56.52,56.65,108782.97687547498,56.56,56.67,56.52,56.65,108782.9769
2008-04-30 12:00:00,56.65,56.68,56.24,56.29,138095.75507545326,56.65,56.68,56.24,56.29,138095.7551
2008-04-30 12:30:00,56.29,56.5,56.26,56.46,100640.53848659212,56.29,56.5,56.26,56.46,100640.5385
2008-04-30 13:00:00,56.46,56.59,56.4,56.43,77298.8817717946,56.46,56.59,56.4,56.43,77298.8818
2008-04-30 13:30:00,56.44,56.52,56.31,56.33,98034.9582021496,56.44,56.52,56.31,56.33,98034.9582
2008-04-30 14:00:00,56.34,56.81,56.33,56.56,231896.6453153838,56.34,56.81,56.33,56.56,231896.6453
2008-04-30 14:30:00,56.56,56.66,56.09,56.09,171425.46954728043,56.56,56.66,56.09,56.09,171425.4695
2008-04-30 15:00:00,56.09,56.13,55.83,55.87,242970.36152426447,56.09,56.13,55.83,55.87,242970.3615
2008-04-30 15:30:00,55.87,56.12,55.81,55.9,464010.4223211378,55.87,56.12,55.81,55.9,464010.4223
2008-05-01 09:30:00,56.13,57.12,55.82,57.06,227988.27488872,56.13,57.12,55.82,57.06,227988.2749
2008-05-01 10:00:00,57.09,57.6,56.95,57.54,283791.11931386386,57.09,57.6,56.95,57.54,283791.1193
2008-05-01 10:30:00,57.55,57.55,56.96,57.08,206926.5009228097,57.55,57.55,56.96,57.08,206926.5009
2008-05-01 11:00:00,57.07,57.38,57.0,57.28,234502.2255998263,57.07,57.38,57.0,57.28,234502.2256
2008-05-01 11:30:00,57.28,57.38,56.97,57.1,162197.37270654654,57.28,57.38,56.97,57.1,162197.3727
2008-05-01 12:00:00,57.1,57.38,57.03,57.14,155140.5927695147,57.1,57.38,57.03,57.14,155140.5928
2008-05-01 12:30:00,57.14,57.35,57.04,57.15,124416.45858213009,57.14,57.35,57.04,57.15,124416.4586
2008-05-01 13:00:00,57.15,57.38,57.02,57.03,157529.04136358702,57.15,57.38,57.02,57.03,157529.0414
2008-05-01 13:30:00,57.07,57.19,57.05,57.11,162197.37270654654,57.07,57.19,57.05,57.11,162197.3727
2008-05-01 14:00:00,57.11,57.26,57.03,57.13,399739.44197155576,57.11,57.26,57.03,57.13,399739.442
2008-05-01 14:30:00,57.14,57.22,57.05,57.11,403213.5490174791,57.14,57.22,57.05,57.11,403213.549
2008-05-01 15:00:00,57.11,57.15,57.03,57.12,253066.9851264792,57.11,57.15,57.03,57.12,253066.9851
2008-05-01 15:30:00,57.12,57.45,57.06,57.43,651937.9003365542,57.12,57.45,57.06,57.43,651937.9003
2008-05-02 09:30:00,57.78,57.85,56.82,57.27,215720.3343828032,57.78,57.85,56.82,57.27,215720.3344
2008-05-02 10:00:00,57.26,57.31,56.52,56.63,200738.24774725872,57.26,57.31,56.52,56.63,200738.2477
2008-05-02 10:30:00,56.67,57.34,56.51,57.3,130930.40929323636,56.67,57.34,56.51,57.3,130930.4093
2008-05-02 11:00:00,57.29,57.33,57.05,57.17,214200.4125502117,57.29,57.33,57.05,57.17,214200.4126
2008-05-02 11:30:00,57.16,57.25,56.91,57.07,90869.61241993267,57.16,57.25,56.91,57.07,90869.6124
2008-05-02 12:00:00,57.05,57.11,56.79,57.1,81098.68635327327,57.05,57.11,56.79,57.1,81098.6864
2008-05-02 12:30:00,57.09,57.36,57.05,57.2,118662.4687873195,57.09,57.36,57.05,57.2,118662.4688
2008-05-02 13:00:00,57.2,57.28,57.07,57.15,134187.3846487895,57.2,57.28,57.07,57.15,134187.3846
2008-05-02 13:30:00,57.15,57.25,57.08,57.17,147540.9836065574,57.15,57.25,57.08,57.17,147540.9836
2008-05-02 14:00:00,57.15,57.27,56.89,57.08,141786.99381174683,57.15,57.27,56.89,57.08,141786.9938
2008-05-02 14:30:00,57.09,57.21,56.98,56.99,103463.25046140484,57.09,57.21,56.98,56.99,103463.2505
2008-05-02 15:00:00,56.96,57.23,56.83,57.15,160134.62164802954,56.96,57.23,56.83,57.15,160134.6216
2008-05-02 15:30:00,57.15,57.39,57.06,57.39,380957.5507545326,57.15,57.39,57.06,57.39,380957.5508
2008-05-05 09:30:00,57.12,57.47,57.12,57.36,158614.69981543807,57.12,57.47,57.12,57.36,158614.6998
2008-05-05 10:00:00,57.41,57.57,57.09,57.31,148843.77374877865,57.41,57.57,57.09,57.31,148843.7737
2008-05-05 10:30:00,57.31,57.45,57.18,57.35,174791.01074801869,57.31,57.45,57.18,57.35,174791.0107
2008-05-05 11:00:00,57.35,57.54,57.32,57.49,141569.86212137662,57.35,57.54,57.32,57.49,141569.8621
2008-05-05 11:30:00,57.48,57.51,57.43,57.43,150037.9980458148,57.48,57.51,57.43,57.43,150037.998
2008-05-05 12:00:00,57.43,57.87,57.43,57.79,99012.05080881556,57.43,57.87,57.43,57.79,99012.0508
2008-05-05 12:30:00,57.77,57.91,57.64,57.84,60688.307458473566,57.77,57.91,57.64,57.84,60688.3075
2008-05-05 13:00:00,57.84,57.95,57.71,57.72,77081.75008142438,57.84,57.95,57.71,57.72,77081.7501
2008-05-05 13:30:00,57.74,57.97,57.66,57.78,134187.3846487895,57.74,57.97,57.66,57.78,134187.3846
2008-05-05 14:00:00,57.77,57.92,57.7,57.9,111605.6888502877,57.77,57.92,57.7,57.9,111605.6889
2008-05-05 14:30:00,57.9,57.95,57.73,57.79,101074.80186733254,57.9,57.95,57.73,57.79,101074.8019
2008-05-05 15:00:00,57.78,58.11,57.78,58.05,143632.6131798936,57.78,58.11,57.78,58.05,143632.6132
2008-05-05 15:30:00,58.05,58.14,57.9,58.02,285419.60699164047,58.05,58.14,57.9,58.02,285419.607
2008-05-06 09:30:00,57.65,58.37,57.51,57.73,178047.98610357183,57.65,58.37,57.51,57.73,178047.9861
2008-05-06 10:00:00,57.73,57.87,57.56,57.78,133210.29204212356,57.73,57.87,57.56,57.78,133210.292
2008-05-06 10:30:00,57.76,58.03,57.68,57.97,95320.812072522,57.76,58.03,57.68,57.97,95320.8121
2008-05-06 11:00:00,57.97,57.98,57.59,57.63,76538.92085549886,57.97,57.98,57.59,57.63,76538.9209
2008-05-06 11:30:00,57.66,57.82,57.53,57.82,53305.82998588644,57.66,57.82,57.53,57.82,53305.83
2008-05-06 12:00:00,57.82,58.03,57.81,57.96,81967.21311475411,57.82,58.03,57.81,57.96,81967.2131
2008-05-06 12:30:00,57.96,58.06,57.8,58.03,68179.35077624579,57.96,58.06,57.8,58.03,68179.3508
2008-05-06 13:00:00,58.03,58.05,57.84,57.86,87395.50537400934,58.03,58.05,57.84,57.86,87395.5054
2008-05-06 13:30:00,57.88,58.21,57.8,58.19,83052.87156660514,57.88,58.21,57.8,58.19,83052.8716
2008-05-06 14:00:00,58.2,58.2,57.85,58.01,88698.2955162306,58.2,58.2,57.85,58.01,88698.2955
2008-05-06 14:30:00,58.02,58.36,57.97,58.24,104331.77722288568,58.02,58.36,57.97,58.24,104331.7772
2008-05-06 15:00:00,58.23,58.33,58.06,58.08,128976.22407990448,58.23,58.33,58.06,58.08,128976.2241
2008-05-06 15:30:00,58.08,58.34,57.88,58.14,306915.6443382912,58.08,58.34,57.88,58.14,306915.6443
2008-05-07 09:30:00,58.2,58.36,57.73,57.95,132124.6335902725,58.2,58.36,57.73,57.95,132124.6336
2008-05-07 10:00:00,57.95,58.05,57.72,57.98,80555.85712734774,57.95,58.05,57.72,57.98,80555.8571
2008-05-07 10:30:00,58.0,58.18,57.76,57.82,62208.22929106504,58.0,58.18,57.76,57.82,62208.2293
2008-05-07 11:00:00,57.82,57.94,57.75,57.9,88046.90044511997,57.82,57.94,57.75,57.9,88046.9004
2008-05-07 11:30:00,57.9,57.91,57.81,57.91,67310.82401476496,57.9,57.91,57.81,57.91,67310.824
2008-05-07 12:00:00,57.91,58.08,57.81,57.84,84789.92508956682,57.91,58.08,57.81,57.84,84789.9251
2008-05-07 12:30:00,57.84,57.96,57.81,57.86,59276.9514710672,57.84,57.96,57.81,57.86,59276.9515
2008-05-07 13:00:00,57.86,57.88,57.43,57.56,114645.53251547064,57.86,57.88,57.43,57.56,114645.5325
2008-05-07 13:30:00,57.56,57.56,57.18,57.33,90543.91488437736,57.56,57.56,57.18,57.33,90543.9149
2008-05-07 14:00:00,57.33,57.56,57.31,57.34,99337.74834437086,57.33,57.56,57.31,57.34,99337.7483
2008-05-07 14:30:00,57.34,57.49,57.15,57.36,131907.5018999023,57.34,57.49,57.15,57.36,131907.5019
2008-05-07 15:00:00,57.34,57.46,57.15,57.19,99989.14341548148,57.34,57.46,57.15,57.19,99989.1434
2008-05-07 15:30:00,57.17,57.31,56.96,57.13,388448.5940723048,57.17,57.31,56.96,57.13,388448.5941
2008-05-08 09:30:00,57.31,57.61,57.05,57.38,113994.13744436,57.31,57.61,57.05,57.38,113994.1374
2008-05-08 10:00:00,57.37,57.96,57.31,57.93,148518.07621322334,57.37,57.96,57.31,57.93,148518.0762
2008-05-08 10:30:00,57.96,58.26,57.73,58.19,146238.19346433613,57.96,58.26,57.73,58.19,146238.1935
2008-05-08 11:00:00,58.18,58.66,58.18,58.44,211486.26642058408,58.18,58.66,58.18,58.44,211486.2664
2008-05-08 11:30:00,58.46,58.47,57.92,57.92,110628.59624362177,58.46,58.47,57.92,57.92,110628.5962
2008-05-08 12:00:00,57.95,58.05,57.6,57.6,113668.43990880468,57.95,58.05,57.6,57.6,113668.4399
2008-05-08 12:30:00,57.62,57.95,57.61,57.86,60362.60992291825,57.62,57.95,57.61,57.86,60362.6099
2008-05-08 13:00:00,57.88,58.32,57.83,58.22,93475.1927043752,57.88,58.32,57.83,58.22,93475.1927
2008-05-08 13:30:00,58.27,58.27,58.08,58.2,84464.22755401151,58.27,58.27,58.08,58.2,84464.2276
2008-05-08 14:00:00,58.23,58.25,57.96,58.05,72521.98458364999,58.23,58.25,57.96,58.05,72521.9846
2008-05-08 14:30:00,58.03,58.12,57.82,57.93,88915.42720660081,58.03,58.12,57.82,57.93,88915.4272
2008-05-08 15:00:00,57.92,58.03,57.65,57.8,112691.34730213876,57.92,58.03,57.65,57.8,112691.3473
2008-05-08 15:30:00,57.8,57.97,57.63,57.76,322006.2968190208,57.8,57.97,57.63,57.76,322006.2968
2008-05-09 09:30:00,57.28,57.46,56.91,57.09,301378.7862338508,57.28,57.46,56.91,57.09,301378.7862
2008-05-09 10:00:00,57.09,57.4,57.01,57.34,217783.08544132017,57.09,57.4,57.01,57.34,217783.0854
2008-05-09 10:30:00,57.32,57.38,57.11,57.17,171208.33785691022,57.32,57.38,57.11,57.17,171208.3379
2008-05-09 11:00:00,57.19,57.23,57.01,57.08,108674.41103028988,57.19,57.23,57.01,57.08,108674.411
2008-05-09 11:30:00,57.09,57.15,56.8,57.04,166540.0065139507,57.09,57.15,56.8,57.04,166540.0065
2008-05-09 12:00:00,57.04,57.14,56.89,57.14,195635.6530235588,57.04,57.14,56.89,57.14,195635.653
2008-05-09 12:30:00,57.14,57.18,57.04,57.14,106611.65997177288,57.14,57.18,57.04,57.14,106611.66
2008-05-09 13:00:00,57.15,57.23,57.06,57.13,128433.39485397894,57.15,57.23,57.06,57.13,128433.3949
2008-05-09 13:30:00,57.13,57.28,57.09,57.23,56671.37118662469,57.13,57.28,57.09,57.23,56671.3712
2008-05-09 14:00:00,57.22,57.39,57.2,57.22,104440.34306807078,57.22,57.39,57.2,57.22,104440.3431
2008-05-09 14:30:00,57.21,57.24,57.09,57.14,94886.54869178156,57.21,57.24,57.09,57.14,94886.5487
2008-05-09 15:00:00,57.13,57.27,57.0,57.19,256975.355553143,57.13,57.27,57.0,57.19,256975.3556
2008-05-09 15:30:00,57.19,57.37,57.1,57.23,213331.88578873087,57.19,57.37,57.1,57.23,213331.8858
2008-05-12 09:30:00,57.5,58.06,57.09,57.81,177179.459342091,57.5,58.06,57.09,57.81,177179.4593
2008-05-12 10:00:00,57.86,58.18,57.8,57.93,161003.14840951038,57.86,58.18,57.8,57.93,161003.1484
2008-05-12 10:30:00,57.93,58.72,57.91,58.54,254478.3411138856,57.93,58.72,57.91,58.54,254478.3411
2008-05-12 11:00:00,58.54,58.63,58.18,58.24,85767.01769623277,58.54,58.63,58.18,58.24,85767.0177
2008-05-12 11:30:00,58.27,58.53,58.25,58.39,84355.6617088264,58.27,58.53,58.25,58.39,84355.6617
2008-05-12 12:00:00,58.38,58.38,58.08,58.14,88698.2955162306,58.38,58.38,58.08,58.14,88698.2955
2008-05-12 12:30:00,58.14,58.18,58.01,58.13,82510.04234067962,58.14,58.18,58.01,58.13,82510.0423
2008-05-12 13:00:00,58.14,58.14,57.9,57.92,67093.69232439475,58.14,58.14,57.9,57.92,67093.6923
2008-05-12 13:30:00,57.92,58.08,57.86,58.06,90326.78319400716,57.92,58.08,57.86,58.06,90326.7832
2008-05-12 14:00:00,58.05,58.24,57.96,58.14,139507.11106285962,58.05,58.24,57.96,58.14,139507.1111
2008-05-12 14:30:00,58.13,58.28,58.02,58.09,134730.21387471503,58.13,58.28,58.02,58.09,134730.2139
2008-05-12 15:00:00,58.09,58.19,58.03,58.1,130279.01422212573,58.09,58.19,58.03,58.1,130279.0142
2008-05-12 15:30:00,58.1,58.2,57.94,58.04,293453.4795353382,58.1,58.2,57.94,58.04,293453.4795
2008-05-13 09:30:00,58.29,58.4,57.09,57.36,120616.6540006514,58.29,58.4,57.09,57.36,120616.654
2008-05-13 10:00:00,57.34,57.39,56.8,57.19,137878.62338508305,57.34,57.39,56.8,57.19,137878.6234
2008-05-13 10:30:00,57.17,57.48,57.14,57.26,127673.4339376832,57.17,57.48,57.14,57.26,127673.4339
2008-05-13 11:00:00,57.26,57.28,56.93,57.2,134187.3846487895,57.26,57.28,56.93,57.2,134187.3846
2008-05-13 11:30:00,57.2,57.29,57.15,57.26,158180.43643469765,57.2,57.29,57.15,57.26,158180.4364
2008-05-13 12:00:00,57.26,57.28,56.92,56.93,96732.16805992836,57.26,57.28,56.92,56.93,96732.1681
2008-05-13 12:30:00,56.94,57.03,56.91,56.99,71653.45782216915,56.94,57.03,56.91,56.99,71653.4578
2008-05-13 13:00:00,56.98,57.05,56.83,56.84,75887.52578438823,56.98,57.05,56.83,56.84,75887.5258
2008-05-13 13:30:00,56.83,57.14,56.83,57.11,125610.6828791662,56.83,57.14,56.83,57.11,125610.6829
2008-05-13 14:00:00,57.11,57.3,56.99,57.04,102269.0261643687,57.11,57.3,56.99,57.04,102269.0262
2008-05-13 14:30:00,57.05,57.27,57.03,57.25,90543.91488437736,57.05,57.27,57.03,57.25,90543.9149
2008-05-13 15:00:00,57.25,57.45,57.17,57.26,121268.04907176204,57.25,57.45,57.17,57.26,121268.0491
2008-05-13 15:30:00,57.27,57.5,57.18,57.36,272608.8372597981,57.27,57.5,57.18,57.36,272608.8373
2008-05-14 09:30:00,57.74,57.85,57.03,57.67,146889.58853544676,57.74,57.85,57.03,57.67,146889.5885
2008-05-14 10:00:00,57.71,57.77,57.59,57.7,138530.01845619368,57.71,57.77,57.59,57.7,138530.0185
2008-05-14 10:30:00,57.71,57.89,57.62,57.82,133753.1212680491,57.71,57.89,57.62,57.82,133753.1213
2008-05-14 11:00:00,57.82,58.12,57.82,58.12,140701.33535989578,57.82,58.12,57.82,58.12,140701.3354
2008-05-14 11:30:00,58.13,58.38,58.12,58.24,119965.25892954077,58.13,58.38,58.12,58.24,119965.2589
2008-05-14 12:00:00,58.23,58.37,58.04,58.04,65465.20464661818,58.23,58.37,58.04,58.04,65465.2046
2008-05-14 12:30:00,58.04,58.04,57.74,57.85,90543.91488437736,58.04,58.04,57.74,57.85,90543.9149
2008-05-14 13:00:00,57.85,58.13,57.84,57.96,75127.56486809251,57.85,58.13,57.84,57.96,75127.5649
2008-05-14 13:30:00,57.97,58.12,57.97,58.03,64162.41450439692,57.97,58.12,57.97,58.03,64162.4145
2008-05-14 14:00:00,58.03,58.08,57.86,57.92,87612.63706437955,58.03,58.08,57.86,57.92,87612.6371
2008-05-14 14:30:00,57.92,57.94,57.55,57.85,171425.46954728043,57.92,57.94,57.55,57.85,171425.4695
2008-05-14 15:00:00,57.85,57.85,57.29,57.54,146021.06177396592,57.85,57.85,57.29,57.54,146021.0618
2008-05-14 15:30:00,57.53,57.6,57.08,57.32,378243.404624905,57.53,57.6,57.08,57.32,378243.4046
2008-05-15 09:30:00,57.21,57.45,56.7,56.76,148192.37867766802,57.21,57.45,56.7,56.76,148192.3787
2008-05-15 10:00:00,56.76,57.26,56.61,57.15,113668.43990880468,56.76,57.26,56.61,57.15,113668.4399
2008-05-15 10:30:00,57.16,57.27,56.96,57.01,65899.4680273586,57.16,57.27,56.96,57.01,65899.468
2008-05-15 11:00:00,57.02,57.35,56.88,56.91,83487.13494734556,57.02,57.35,56.88,56.91,83487.1349
2008-05-15 11:30:00,56.93,57.67,56.91,57.64,70133.53598957768,56.93,57.67,56.91,57.64,70133.536
2008-05-15 12:00:00,57.63,58.11,57.63,58.02,136250.13570730647,57.63,58.11,57.63,58.02,136250.1357
2008-05-15 12:30:00,58.01,58.17,57.91,58.07,82944.30572142004,58.01,58.17,57.91,58.07,82944.3057
2008-05-15 13:00:00,58.08,58.27,57.96,57.98,119313.86385843014,58.08,58.27,57.96,57.98,119313.8639
2008-05-15 13:30:00,58.0,58.19,57.87,58.01,80664.42297253285,58.0,58.19,57.87,58.01,80664.423
2008-05-15 14:00:00,58.04,58.1,57.71,57.71,77950.27684290522,58.04,58.1,57.71,57.71,77950.2768
2008-05-15 14:30:00,57.72,57.92,57.69,57.79,52437.3032244056,57.72,57.92,57.69,57.79,52437.3032
2008-05-15 15:00:00,57.79,57.85,57.63,57.76,71110.62859624362,57.79,57.85,57.63,57.76,71110.6286
2008-05-15 15:30:00,57.76,58.0,57.55,57.92,284116.8168494192,57.76,58.0,57.55,57.92,284116.8168
2008-05-16 09:30:00,58.2,58.33,57.91,58.21,656606.2316795137,58.2,58.33,57.91,58.21,656606.2317
2008-05-16 10:00:00,58.22,58.68,58.2,58.27,142438.38888285746,58.22,58.68,58.2,58.27,142438.3889
2008-05-16 10:30:00,58.31,58.4,58.21,58.22,77624.57930734991,58.31,58.4,58.21,58.22,77624.5793
2008-05-16 11:00:00,58.24,58.31,58.2,58.28,184561.9368146781,58.24,58.31,58.2,58.28,184561.9368
2008-05-16 11:30:00,58.28,58.35,58.23,58.23,62968.19020736076,58.28,58.35,58.23,58.23,62968.1902
2008-05-16 12:00:00,58.23,58.35,58.2,58.3,75236.13071327761,58.23,58.35,58.2,58.3,75236.1307
2008-05-16 12:30:00,58.31,58.38,58.06,58.09,85549.88600586256,58.31,58.38,58.06,58.09,85549.886
2008-05-16 13:00:00,58.11,58.16,57.96,58.16,65139.50711106286,58.11,58.16,57.96,58.16,65139.5071
2008-05-16 13:30:00,58.17,58.18,57.94,58.07,101183.36771251763,58.17,58.18,57.94,58.07,101183.3677
2008-05-16 14:00:00,58.08,58.21,57.95,58.12,56237.10780588427,58.08,58.21,57.95,58.12,56237.1078
2008-05-16 14:30:00,58.11,58.26,58.05,58.14,77841.71099772012,58.11,58.26,58.05,58.14,77841.711
2008-05-16 15:00:00,58.14,58.49,58.11,58.41,175768.10335468463,58.14,58.49,58.11,58.41,175768.1034
2008-05-16 15:30:00,58.4,58.48,58.29,58.48,327326.0232330909,58.4,58.48,58.29,58.48,327326.0232
2008-05-19 09:30:00,58.24,58.63,57.61,58.21,138964.2818369341,58.24,58.63,57.61,58.21,138964.2818
2008-05-19 10:00:00,58.23,58.55,58.08,58.5,110628.59624362177,58.23,58.55,58.08,58.5,110628.5962
2008-05-19 10:30:00,58.51,58.64,58.31,58.35,79470.1986754967,58.51,58.64,58.31,58.35,79470.1987
2008-05-19 11:00:00,58.35,58.63,58.33,58.47,98577.78742807511,58.35,58.63,58.33,58.47,98577.7874
2008-05-19 11:30:00,58.46,58.9,58.44,58.66,100749.10433177724,58.46,58.9,58.44,58.66,100749.1043
2008-05-19 12:00:00,58.67,58.69,58.21,58.35,105743.13321029204,58.67,58.69,58.21,58.35,105743.1332
2008-05-19 12:30:00,58.35,58.38,58.17,58.17,118228.2054065791,58.35,58.38,58.17,58.17,118228.2054
2008-05-19 13:00:00,58.18,58.29,58.1,58.21,106394.52828140269,58.18,58.29,58.1,58.21,106394.5283
2008-05-19 13:30:00,58.2,58.21,58.0,58.08,79144.50113994138,58.2,58.21,58.0,58.08,79144.5011
2008-05-19 14:00:00,58.08,58.1,57.53,57.61,139181.4135273043,58.08,58.1,57.53,57.61,139181.4135
2008-05-19 14:30:00,57.62,57.97,57.59,57.96,116056.888502877,57.62,57.97,57.59,57.96,116056.8885
2008-05-19 15:00:00,57.96,57.96,57.71,57.74,137227.22831397242,57.96,57.96,57.71,57.74,137227.2283
2008-05-19 15:30:00,57.76,57.81,57.48,57.8,353924.6553034416,57.76,57.81,57.48,57.8,353924.6553
2008-05-20 09:30:00,57.93,58.92,57.67,58.81,194332.86288133755,57.93,58.92,57.67,58.81,194332.8629
2008-05-20 10:00:00,58.79,58.89,58.54,58.66,140701.33535989578,58.79,58.89,58.54,58.66,140701.3354
2008-05-20 10:30:00,58.62,58.78,58.32,58.56,71653.45782216915,58.62,58.78,58.32,58.56,71653.4578
2008-05-20 11:00:00,58.58,58.58,58.13,58.45,114754.09836065574,58.58,58.58,58.13,58.45,114754.0984
2008-05-20 11:30:00,58.43,58.53,58.21,58.22,79904.46205623711,58.43,58.53,58.21,58.22,79904.4621
2008-05-20 12:00:00,58.21,58.46,58.12,58.27,62425.360981435246,58.21,58.46,58.12,58.27,62425.361
2008-05-20 12:30:00,58.27,58.36,58.17,58.29,55260.01519921833,58.27,58.36,58.17,58.29,55260.0152
2008-05-20 13:00:00,58.29,58.34,58.02,58.19,51894.47399848008,58.29,58.34,58.02,58.19,51894.474
2008-05-20 13:30:00,58.16,58.18,57.76,57.76,63945.28281402671,58.16,58.18,57.76,57.76,63945.2828
2008-05-20 14:00:00,57.76,57.91,57.61,57.68,59494.08316143741,57.76,57.91,57.61,57.68,59494.0832
2008-05-20 14:30:00,57.68,57.92,57.65,57.81,52545.86906959071,57.68,57.92,57.65,57.81,52545.8691
2008-05-20 15:00:00,57.79,58.0,57.73,57.96,58408.42470958637,57.79,58.0,57.73,57.96,58408.4247
2008-05-20 15:30:00,57.96,58.09,57.7,58.09,218651.612202801,57.96,58.09,57.7,58.09,218651.6122
2008-05-21 09:30:00,58.27,58.29,57.5,57.54,130387.58006731085,58.27,58.29,57.5,57.54,130387.5801
2008-05-21 10:00:00,57.5,57.96,57.5,57.78,95646.50960807732,57.5,57.96,57.5,57.78,95646.5096
2008-05-21 10:30:00,57.78,57.79,57.16,57.16,155249.15861469982,57.78,57.79,57.16,57.16,155249.1586
2008-05-21 11:00:00,57.17,57.32,56.98,57.03,155032.0269243296,57.17,57.32,56.98,57.03,155032.0269
2008-05-21 11:30:00,57.02,57.27,57.01,57.25,229182.49918575617,57.02,57.27,57.01,57.25,229182.4992
2008-05-21 12:00:00,57.25,57.47,57.21,57.43,138204.32092063836,57.25,57.47,57.21,57.43,138204.3209
2008-05-21 12:30:00,57.43,57.72,57.4,57.56,91629.57333622842,57.43,57.72,57.4,57.56,91629.5733
2008-05-21 13:00:00,57.56,57.77,57.24,57.53,163500.1628487678,57.56,57.77,57.24,57.53,163500.1628
2008-05-21 13:30:00,57.53,58.26,57.52,57.78,404082.07577896,57.53,58.26,57.52,57.78,404082.0758
2008-05-21 14:00:00,57.78,57.84,57.26,57.46,294430.5721420041,57.78,57.84,57.26,57.46,294430.5721
2008-05-21 14:30:00,57.45,57.45,57.07,57.19,183584.84420801216,57.45,57.45,57.07,57.19,183584.8442
2008-05-21 15:00:00,57.21,57.24,57.02,57.15,205298.0132450332,57.21,57.24,57.02,57.15,205298.0132
2008-05-21 15:30:00,57.15,57.25,56.65,56.76,639127.1306047118,57.15,57.25,56.65,56.76,639127.1306
2008-05-22 09:30:00,56.96,57.59,56.85,57.49,166865.70404950602,56.96,57.59,56.85,57.49,166865.704
2008-05-22 10:00:00,57.45,57.62,57.3,57.36,103137.55292584954,57.45,57.62,57.3,57.36,103137.5529
2008-05-22 10:30:00,57.36,57.51,57.19,57.45,110194.33286288136,57.36,57.51,57.19,57.45,110194.3329
2008-05-22 11:00:00,57.47,57.57,57.4,57.48,67962.2190858756,57.47,57.57,57.4,57.48,67962.2191
2008-05-22 11:30:00,57.48,57.51,57.24,57.36,122570.83921398329,57.48,57.51,57.24,57.36,122570.8392
2008-05-22 12:00:00,57.36,57.45,57.2,57.3,60905.439148843776,57.36,57.45,57.2,57.3,60905.4391
2008-05-22 12:30:00,57.33,57.7,57.3,57.6,83812.83248290088,57.33,57.7,57.3,57.6,83812.8325
2008-05-22 13:00:00,57.59,57.74,57.53,57.62,41037.889479969606,57.59,57.74,57.53,57.62,41037.8895
2008-05-22 13:30:00,57.61,57.98,57.58,57.69,61231.13668439909,57.61,57.98,57.58,57.69,61231.1367
2008-05-22 14:00:00,57.68,57.87,57.5,57.5,75344.6965584627,57.68,57.87,57.5,57.5,75344.6966
2008-05-22 14:30:00,57.5,57.61,57.37,57.52,90109.65150363695,57.5,57.61,57.37,57.52,90109.6515
2008-05-22 15:00:00,57.53,57.57,57.26,57.29,73607.64303550104,57.53,57.57,57.26,57.29,73607.643
2008-05-22 15:30:00,57.28,57.43,57.18,57.18,167625.66496580176,57.28,57.43,57.18,57.18,167625.665
2008-05-23 09:30:00,57.11,57.27,56.38,56.5,119639.56139398544,57.11,57.27,56.38,56.5,119639.5614
2008-05-23 10:00:00,56.49,56.79,56.43,56.62,105526.00151992185,56.49,56.79,56.43,56.62,105526.0015
2008-05-23 10:30:00,56.59,56.59,56.23,56.44,106720.225816958,56.59,56.59,56.23,56.44,106720.2258
2008-05-23 11:00:00,56.42,56.54,55.93,56.07,125176.4194984258,56.42,56.54,55.93,56.07,125176.4195
2008-05-23 11:30:00,56.05,56.36,55.99,56.17,161980.24101617633,56.05,56.36,55.99,56.17,161980.241
2008-05-23 12:00:00,56.19,56.36,56.14,56.2,84898.49093475193,56.19,56.36,56.14,56.2,84898.4909
2008-05-23 12:30:00,56.21,56.21,56.04,56.09,87612.63706437955,56.21,56.21,56.04,56.09,87612.6371
2008-05-23 13:00:00,56.09,56.2,56.08,56.14,75561.82824883291,56.09,56.2,56.08,56.14,75561.8282
2008-05-23 13:30:00,56.13,56.27,55.93,56.02,93909.45608511564,56.13,56.27,55.93,56.02,93909.4561
2008-05-23 14:00:00,56.01,56.21,55.98,56.2,150037.9980458148,56.01,56.21,55.98,56.2,150037.998
2008-05-23 14:30:00,56.2,56.29,56.07,56.21,114211.26913473022,56.2,56.29,56.07,56.21,114211.2691
2008-05-23 15:00:00,56.21,56.33,56.06,56.24,141244.1645858213,56.21,56.33,56.06,56.24,141244.1646
2008-05-23 15:30:00,56.23,56.36,56.06,56.35,367061.1225708392,56.23,56.36,56.06,56.35,367061.1226
2008-05-27 09:30:00,56.22,57.65,56.1,57.61,280751.2756486809,56.22,57.65,56.1,57.61,280751.2756
2008-05-27 10:00:00,57.61,58.21,57.28,57.53,416784.2796656172,57.61,58.21,57.28,57.53,416784.2797
2008-05-27 10:30:00,57.52,57.98,57.45,57.97,237216.3717294539,57.52,57.98,57.45,57.97,237216.3717
2008-05-27 11:00:00,57.98,57.98,57.67,57.71,199761.1551405928,57.98,57.98,57.67,57.71,199761.1551
2008-05-27 11:30:00,57.71,57.92,57.66,57.73,112582.78145695364,57.71,57.92,57.66,57.73,112582.7815
2008-05-27 12:00:00,57.75,57.75,57.49,57.49,101183.36771251763,57.75,57.75,57.49,57.49,101183.3677
2008-05-27 12:30:00,57.49,57.56,57.35,57.52,108348.71349473456,57.49,57.56,57.35,57.52,108348.7135
2008-05-27 13:00:00,57.51,57.94,56.77,56.84,519921.8325914667,57.51,57.94,56.77,56.84,519921.8326
2008-05-27 13:30:00,56.85,57.04,56.74,56.86,140158.50613397025,56.85,57.04,56.74,56.86,140158.5061
2008-05-27 14:00:00,56.88,56.94,56.64,56.9,165128.65052654434,56.88,56.94,56.64,56.9,165128.6505
2008-05-27 14:30:00,56.89,57.14,56.8,56.99,282054.0657909022,56.89,57.14,56.8,56.99,282054.0658
2008-05-27 15:00:00,56.99,57.23,56.86,57.2,284659.6460753447,56.99,57.23,56.86,57.2,284659.6461
2008-05-27 15:30:00,57.23,57.34,56.96,57.15,573336.2284225383,57.23,57.34,56.96,57.15,573336.2284
2008-05-28 09:30:00,57.26,57.73,57.07,57.57,238084.89849093475,57.26,57.73,57.07,57.57,238084.8985
2008-05-28 10:00:00,57.56,57.63,56.99,57.01,172076.86461839106,57.56,57.63,56.99,57.01,172076.8646
2008-05-28 10:30:00,57.03,57.64,57.03,57.62,183150.5808272717,57.03,57.64,57.03,57.62,183150.5808
2008-05-28 11:00:00,57.62,57.62,57.34,57.55,107697.31842362392,57.62,57.62,57.34,57.55,107697.3184
2008-05-28 11:30:00,57.54,57.74,57.53,57.6,120942.35153620673,57.54,57.74,57.53,57.6,120942.3515
2008-05-28 12:00:00,57.58,57.59,57.38,57.47,118228.2054065791,57.58,57.59,57.38,57.47,118228.2054
2008-05-28 12:30:00,57.47,57.51,57.38,57.41,52111.605688850286,57.47,57.51,57.38,57.41,52111.6057
2008-05-28 13:00:00,57.42,57.53,57.36,57.49,68287.9166214309,57.42,57.53,57.36,57.49,68287.9166
2008-05-28 13:30:00,57.49,57.53,57.27,57.47,94235.15362067094,57.49,57.53,57.27,57.47,94235.1536
2008-05-28 14:00:00,57.47,57.57,57.37,57.54,163500.1628487678,57.47,57.57,57.37,57.54,163500.1628
2008-05-28 14:30:00,57.54,57.61,57.45,57.5,177939.42025838673,57.54,57.61,57.45,57.5,177939.4203
2008-05-28 15:00:00,57.5,58.03,57.5,57.97,219303.00727391164,57.5,58.03,57.5,57.97,219303.0073
2008-05-28 15:30:00,57.97,58.15,57.59,58.14,477255.45543372055,57.97,58.15,57.59,58.14,477255.4554
2008-05-29 09:30:00,58.2,58.76,58.19,58.53,192052.98013245035,58.2,58.76,58.19,58.53,192052.9801
2008-05-29 10:00:00,58.51,58.55,58.03,58.21,140267.07197915536,58.51,58.55,58.03,58.21,140267.072
2008-05-29 10:30:00,58.21,58.47,57.84,58.4,150255.12973618502,58.21,58.47,57.84,58.4,150255.1297
2008-05-29 11:00:00,58.45,58.59,58.34,58.44,84789.92508956682,58.45,58.59,58.34,58.44,84789.9251
2008-05-29 11:30:00,58.46,58.79,58.33,58.67,99446.31418955595,58.46,58.79,58.33,58.67,99446.3142
2008-05-29 12:00:00,58.7,58.72,58.31,58.49,85767.01769623277,58.7,58.72,58.31,58.49,85767.0177
2008-05-29 12:30:00,58.49,59.2,58.48,59.11,140049.94028878515,58.49,59.2,58.48,59.11,140049.9403
2008-05-29 13:00:00,59.11,59.11,58.9,58.96,87286.93952882424,59.11,59.11,58.9,58.96,87286.9395
2008-05-29 13:30:00,58.97,59.01,58.78,58.9,79144.50113994138,58.97,59.01,58.78,58.9,79144.5011
2008-05-29 14:00:00,58.9,59.28,58.85,59.09,92715.23178807949,58.9,59.28,58.85,59.09,92715.2318
2008-05-29 14:30:00,59.09,59.16,58.74,58.77,90326.78319400716,59.09,59.16,58.74,58.77,90326.7832
2008-05-29 15:00:00,58.77,58.86,58.64,58.67,107480.18673325372,58.77,58.86,58.64,58.67,107480.1867
2008-05-29 15:30:00,58.69,59.02,58.67,58.7,296276.1915101509,58.69,59.02,58.67,58.7,296276.1915
2008-05-30 09:30:00,58.56,58.86,57.85,57.97,237324.937574639,58.56,58.86,57.85,57.97,237324.9376
2008-05-30 10:00:00,58.02,58.43,57.96,58.43,169037.02095320812,58.02,58.43,57.96,58.43,169037.021
2008-05-30 10:30:00,58.42,58.42,57.72,57.73,167082.83573987623,58.42,58.42,57.72,57.73,167082.8357
2008-05-30 11:00:00,57.73,58.29,57.73,58.05,152860.7100206275,57.73,58.29,57.73,58.05,152860.71
2008-05-30 11:30:00,58.04,58.23,57.96,58.14,90652.48072956248,58.04,58.23,57.96,58.14,90652.4807
2008-05-30 12:00:00,58.14,58.14,57.77,57.81,101834.76278362828,58.14,58.14,57.77,57.81,101834.7628
2008-05-30 12:30:00,57.81,57.94,57.74,57.85,96297.90467918794,57.81,57.94,57.74,57.85,96297.9047
2008-05-30 13:00:00,57.86,57.94,57.68,57.78,97274.99728585388,57.86,57.94,57.68,57.78,97274.9973
2008-05-30 13:30:00,57.77,57.97,57.73,57.85,114971.23005102597,57.77,57.97,57.73,57.85,114971.2301
2008-05-30 14:00:00,57.85,57.97,57.73,57.94,78818.80360438606,57.85,57.97,57.73,57.94,78818.8036
2008-05-30 14:30:00,57.94,58.05,57.89,57.96,136684.3990880469,57.94,58.05,57.89,57.96,136684.3991
2008-05-30 15:00:00,57.92,57.97,57.71,57.82,148083.81283248292,57.92,57.97,57.71,57.82,148083.8128
2008-05-30 15:30:00,57.82,58.07,57.63,57.8,429160.7860167192,57.82,58.07,57.63,57.8,429160.786
2008-06-02 09:30:00,58.06,58.34,57.59,57.65,197915.535772446,58.06,58.34,57.59,57.65,197915.5358
2008-06-02 10:00:00,57.66,57.82,56.99,57.25,238627.72771686027,57.66,57.82,56.99,57.25,238627.7277
2008-06-02 10:30:00,57.25,57.31,57.07,57.15,80990.12050808816,57.25,57.31,57.07,57.15,80990.1205
2008-06-02 11:00:00,57.15,57.2,56.65,56.67,144935.40332211487,57.15,57.2,56.65,56.67,144935.4033
2008-06-02 11:30:00,56.68,57.11,56.55,57.03,146672.45684507655,56.68,57.11,56.55,57.03,146672.4568
2008-06-02 12:00:00,57.03,57.09,56.74,56.74,142221.25719248725,57.03,57.09,56.74,56.74,142221.2572
2008-06-02 12:30:00,56.74,56.76,56.2,56.31,289219.4115731191,56.74,56.76,56.2,56.31,289219.4116
2008-06-02 13:00:00,56.31,56.34,55.98,56.32,269786.12528498535,56.31,56.34,55.98,56.32,269786.1253
2008-06-02 13:30:00,56.33,56.41,56.15,56.41,102811.85539029422,56.33,56.41,56.15,56.41,102811.8554
2008-06-02 14:00:00,56.41,56.61,56.36,56.53,116708.28357398765,56.41,56.61,56.36,56.53,116708.2836
2008-06-02 14:30:00,56.53,56.61,56.39,56.46,153729.23678210835,56.53,56.61,56.39,56.46,153729.2368
2008-06-02 15:00:00,56.46,56.56,56.12,56.46,241233.3080013028,56.46,56.56,56.12,56.46,241233.308
2008-06-02 15:30:00,56.47,56.63,56.26,56.59,408641.8412767344,56.47,56.63,56.26,56.59,408641.8413
2008-06-03 09:30:00,56.85,57.1,56.51,56.87,167842.79665617197,56.85,57.1,56.51,56.87,167842.7967
2008-06-03 10:00:00,56.84,57.5,56.73,56.73,168819.8892628379,56.84,57.5,56.73,56.73,168819.8893
2008-06-03 10:30:00,56.73,56.99,56.71,56.92,75670.39409401802,56.73,56.99,56.71,56.92,75670.3941
2008-06-03 11:00:00,56.93,57.01,56.71,56.8,70893.49690587341,56.93,57.01,56.71,56.8,70893.4969
2008-06-03 11:30:00,56.8,56.86,56.66,56.7,246010.2051894474,56.8,56.86,56.66,56.7,246010.2052
2008-06-03 12:00:00,56.7,56.86,56.68,56.8,111497.1230051026,56.7,56.86,56.68,56.8,111497.123
2008-06-03 12:30:00,56.79,57.0,56.77,57.0,204755.1840191076,56.79,57.0,56.77,57.0,204755.184
2008-06-03 13:00:00,56.98,57.08,56.77,56.79,195527.08717837368,56.98,57.08,56.77,56.79,195527.0872
2008-06-03 13:30:00,56.79,56.79,55.98,56.09,184453.370969493,56.79,56.79,55.98,56.09,184453.371
2008-06-03 14:00:00,56.09,56.29,55.74,55.87,364781.239821952,56.09,56.29,55.74,55.87,364781.2398
2008-06-03 14:30:00,55.88,56.01,55.7,55.84,239279.1227879709,55.88,56.01,55.7,55.84,239279.1228
2008-06-03 15:00:00,55.83,56.31,55.72,56.28,326457.49647161004,55.83,56.31,55.72,56.28,326457.4965
2008-06-03 15:30:00,56.29,56.85,56.19,56.7,633698.8383454565,56.29,56.85,56.19,56.7,633698.8383
2008-06-04 09:30:00,56.45,57.28,56.21,56.63,298773.20594940835,56.45,57.28,56.21,56.63,298773.2059
2008-06-04 10:00:00,56.63,56.72,56.25,56.68,226468.3530561285,56.63,56.72,56.25,56.68,226468.3531
2008-06-04 10:30:00,56.68,56.91,56.38,56.82,228531.1041146456,56.68,56.91,56.38,56.82,228531.1041
2008-06-04 11:00:00,56.83,57.28,56.83,57.18,152209.31494951688,56.83,57.28,56.83,57.18,152209.3149
2008-06-04 11:30:00,57.18,57.55,57.11,57.52,161328.8459450657,57.18,57.55,57.11,57.52,161328.8459
2008-06-04 12:00:00,57.51,57.71,57.5,57.57,181847.79068505048,57.51,57.71,57.5,57.57,181847.7907
2008-06-04 12:30:00,57.57,57.71,57.38,57.47,139289.9793724894,57.57,57.71,57.38,57.47,139289.9794
2008-06-04 13:00:00,57.5,57.5,57.26,57.44,143524.0473347085,57.5,57.5,57.26,57.44,143524.0473
2008-06-04 13:30:00,57.47,57.54,57.41,57.46,155249.15861469982,57.47,57.54,57.41,57.46,155249.1586
2008-06-04 14:00:00,57.43,57.46,56.91,57.02,182064.9223754207,57.43,57.46,56.91,57.02,182064.9224
2008-06-04 14:30:00,57.02,57.15,56.71,56.91,159266.0948865487,57.02,57.15,56.71,56.91,159266.0949
2008-06-04 15:00:00,56.91,57.26,56.9,57.12,219737.2706546521,56.91,57.26,56.9,57.12,219737.2707
2008-06-04 15:30:00,57.13,57.34,56.88,57.26,354141.7869938118,57.13,57.34,56.88,57.26,354141.787
2008-06-05 09:30:00,58.11,59.07,57.47,58.98,791119.3138638585,58.11,59.07,57.47,58.98,791119.3139
2008-06-05 10:00:00,58.98,59.3,58.73,59.29,582455.7594180871,58.98,59.3,58.73,59.29,582455.7594
2008-06-05 10:30:00,59.25,59.69,59.23,59.4,554662.9030507003,59.25,59.69,59.23,59.4,554662.9031
2008-06-05 11:00:00,59.4,59.48,59.14,59.42,293344.9136901531,59.4,59.48,59.14,59.42,293344.9137
2008-06-05 11:30:00,59.41,59.45,59.09,59.23,153729.23678210835,59.41,59.45,59.09,59.23,153729.2368
2008-06-05 12:00:00,59.22,59.37,59.15,59.21,132884.59450656825,59.22,59.37,59.15,59.21,132884.5945
2008-06-05 12:30:00,59.2,61.17,59.06,59.64,1469872.9779611337,59.2,61.17,59.06,59.64,1469872.978
2008-06-05 13:00:00,59.63,59.67,59.06,59.33,146781.02269026166,59.63,59.67,59.06,59.33,146781.0227
2008-06-05 13:30:00,59.36,59.59,59.18,59.35,76104.65747475844,59.36,59.59,59.18,59.35,76104.6575
2008-06-05 14:00:00,59.39,59.43,58.76,58.81,266637.71577461733,59.39,59.43,58.76,58.81,266637.7158
2008-06-05 14:30:00,58.81,59.09,58.56,58.95,224622.73368798176,58.81,59.09,58.56,58.95,224622.7337
2008-06-05 15:00:00,58.94,59.11,58.88,59.04,304092.93236347847,58.94,59.11,58.88,59.04,304092.9324
2008-06-05 15:30:00,59.04,59.48,58.99,59.46,534035.3924655303,59.04,59.48,58.99,59.46,534035.3925
2008-06-06 09:30:00,59.22,59.29,58.23,58.23,165780.04559765497,59.22,59.29,58.23,58.23,165780.0456
2008-06-06 10:00:00,58.23,58.29,57.84,58.08,286939.5288242319,58.23,58.29,57.84,58.08,286939.5288
2008-06-06 10:30:00,58.04,58.49,58.0,58.4,182607.75160134624,58.04,58.49,58.0,58.4,182607.7516
2008-06-06 11:00:00,58.41,58.43,58.24,58.31,169471.28433394854,58.41,58.43,58.24,58.31,169471.2843
2008-06-06 11:30:00,58.31,58.49,58.28,58.4,102594.723699924,58.31,58.49,58.28,58.4,102594.7237
2008-06-06 12:00:00,58.43,58.44,58.23,58.39,203018.13049614592,58.43,58.44,58.23,58.39,203018.1305
2008-06-06 12:30:00,58.4,58.49,58.14,58.25,89783.95396808164,58.4,58.49,58.14,58.25,89783.954
2008-06-06 13:00:00,58.26,58.43,58.15,58.4,169471.28433394854,58.26,58.43,58.15,58.4,169471.2843
2008-06-06 13:30:00,58.37,58.55,58.21,58.33,161437.4117902508,58.37,58.55,58.21,58.33,161437.4118
2008-06-06 14:00:00,58.32,58.32,57.7,57.79,418738.4648789491,58.32,58.32,57.7,57.79,418738.4649
2008-06-06 14:30:00,57.76,57.94,57.73,57.78,326348.93062642496,57.76,57.94,57.73,57.78,326348.9306
2008-06-06 15:00:00,57.8,58.04,57.73,57.83,272500.27141461294,57.8,58.04,57.73,57.83,272500.2714
2008-06-06 15:30:00,57.83,58.01,57.47,57.51,475952.6652914993,57.83,58.01,57.47,57.51,475952.6653
2008-06-09 09:30:00,57.49,57.59,56.33,56.61,256106.8287916621,57.49,57.59,56.33,56.61,256106.8288
2008-06-09 10:00:00,56.62,56.79,56.24,56.31,317446.53132124635,56.62,56.79,56.24,56.31,317446.5313
2008-06-09 10:30:00,56.32,56.43,55.86,55.95,555097.1664314407,56.32,56.43,55.86,55.95,555097.1664
2008-06-09 11:00:00,55.95,56.52,55.95,56.48,265334.9256323961,55.95,56.52,55.95,56.48,265334.9256
2008-06-09 11:30:00,56.48,56.66,56.21,56.23,237107.8058842688,56.48,56.66,56.21,56.23,237107.8059
2008-06-09 12:00:00,56.23,56.23,55.98,55.99,104331.77722288568,56.23,56.23,55.98,55.99,104331.7772
2008-06-09 12:30:00,55.99,56.11,55.93,55.96,247638.692867224,55.99,56.11,55.93,55.96,247638.6929
2008-06-09 13:00:00,55.97,56.24,55.83,56.21,303007.2739116274,55.97,56.24,55.83,56.21,303007.2739
2008-06-09 13:30:00,56.18,56.38,55.96,56.03,172076.86461839106,56.18,56.38,55.96,56.03,172076.8646
2008-06-09 14:00:00,56.02,56.14,55.86,55.98,395071.1106285963,56.02,56.14,55.86,55.98,395071.1106
2008-06-09 14:30:00,55.98,56.48,55.88,56.04,357181.6306589947,55.98,56.48,55.88,56.04,357181.6307
2008-06-09 15:00:00,56.01,56.24,55.92,56.16,198241.2333080013,56.01,56.24,55.92,56.16,198241.2333
2008-06-09 15:30:00,56.15,56.65,56.15,56.48,361741.3961567691,56.15,56.65,56.15,56.48,361741.3962
2008-06-10 09:30:00,56.16,56.66,56.09,56.21,371186.6246878732,56.16,56.66,56.09,56.21,371186.6247
2008-06-10 10:00:00,56.21,56.21,55.23,56.13,752904.1363587016,56.21,56.21,55.23,56.13,752904.1364
2008-06-10 10:30:00,56.14,56.54,56.13,56.4,624579.3073499077,56.14,56.54,56.13,56.4,624579.3073
2008-06-10 11:00:00,56.38,56.68,56.0,56.03,400716.5345782217,56.38,56.68,56.0,56.03,400716.5346
2008-06-10 11:30:00,56.01,56.09,55.68,55.92,185864.72695689937,56.01,56.09,55.68,55.92,185864.727
2008-06-10 12:00:00,55.93,56.4,55.87,55.92,75996.09162957333,55.93,56.4,55.87,55.92,75996.0916
2008-06-10 12:30:00,55.89,56.09,55.83,55.87,135381.60894582566,55.89,56.09,55.83,55.87,135381.6089
2008-06-10 13:00:00,55.87,56.45,55.82,56.45,85115.62262512214,55.87,56.45,55.82,56.45,85115.6226
2008-06-10 13:30:00,56.43,56.43,56.02,56.09,68070.7849310607,56.43,56.43,56.02,56.09,68070.7849
2008-06-10 14:00:00,56.08,56.1,55.73,56.09,117685.37618065358,56.08,56.1,55.73,56.09,117685.3762
2008-06-10 14:30:00,56.07,56.08,55.86,56.08,48094.669417001416,56.07,56.08,55.86,56.08,48094.6694
2008-06-10 15:00:00,56.06,56.11,55.91,56.05,104983.17229399632,56.06,56.11,55.91,56.05,104983.1723
2008-06-10 15:30:00,56.03,56.07,55.68,55.68,390294.21344045165,56.03,56.07,55.68,55.68,390294.2134
2008-06-11 09:30:00,56.14,56.19,55.47,55.55,207035.0667679948,56.14,56.19,55.47,55.55,207035.0668
2008-06-11 10:00:00,55.55,55.59,54.87,54.9,174791.01074801869,55.55,55.59,54.87,54.9,174791.0107
2008-06-11 10:30:00,54.87,55.33,54.77,54.82,155032.0269243296,54.87,55.33,54.77,54.82,155032.0269
2008-06-11 11:00:00,54.86,54.94,54.53,54.61,316903.7020953208,54.86,54.94,54.53,54.61,316903.7021
2008-06-11 11:30:00,54.58,54.78,54.5,54.59,164368.68961024864,54.58,54.78,54.5,54.59,164368.6896
2008-06-11 12:00:00,54.59,54.81,54.47,54.61,165345.78221691455,54.59,54.81,54.47,54.61,165345.7822
2008-06-11 12:30:00,54.6,54.67,54.42,54.52,284985.34361090005,54.6,54.67,54.42,54.52,284985.3436
2008-06-11 13:00:00,54.52,54.8,54.49,54.76,116274.0201932472,54.52,54.8,54.49,54.76,116274.0202
2008-06-11 13:30:00,54.75,54.81,54.58,54.76,141786.99381174683,54.75,54.81,54.58,54.76,141786.9938
2008-06-11 14:00:00,54.75,54.9,54.6,54.83,256649.65801758767,54.75,54.9,54.6,54.83,256649.658
2008-06-11 14:30:00,54.81,54.94,54.65,54.67,191401.5850613397,54.81,54.94,54.65,54.67,191401.5851
2008-06-11 15:00:00,54.65,54.9,54.52,54.7,222994.2460102052,54.65,54.9,54.52,54.7,222994.246
2008-06-11 15:30:00,54.7,54.71,54.25,54.33,596569.3192921507,54.7,54.71,54.25,54.33,596569.3193
2008-06-12 09:30:00,54.81,54.81,54.23,54.59,152969.2758658126,54.81,54.81,54.23,54.59,152969.2759
2008-06-12 10:00:00,54.59,54.83,54.48,54.69,144826.83747692977,54.59,54.83,54.48,54.69,144826.8375
2008-06-12 10:30:00,54.71,54.71,54.39,54.62,182064.9223754207,54.71,54.71,54.39,54.62,182064.9224
2008-06-12 11:00:00,54.62,54.79,54.53,54.63,132558.89697101293,54.62,54.79,54.53,54.63,132558.897
2008-06-12 11:30:00,54.65,54.67,54.35,54.44,63185.32189773097,54.65,54.67,54.35,54.44,63185.3219
2008-06-12 12:00:00,54.44,54.62,54.44,54.57,112908.47899250896,54.44,54.62,54.44,54.57,112908.479
2008-06-12 12:30:00,54.58,54.59,54.34,54.37,96189.33883400285,54.58,54.59,54.34,54.37,96189.3388
2008-06-12 13:00:00,54.38,54.44,54.19,54.4,137444.36000434263,54.38,54.44,54.19,54.4,137444.36
2008-06-12 13:30:00,54.41,54.53,54.29,54.37,167734.23081098686,54.41,54.53,54.29,54.37,167734.2308
2008-06-12 14:00:00,54.36,54.46,54.18,54.31,204103.78894799697,54.36,54.46,54.18,54.31,204103.7889
2008-06-12 14:30:00,54.32,54.44,54.27,54.37,229942.4601020519,54.32,54.44,54.27,54.37,229942.4601
2008-06-12 15:00:00,54.35,54.38,53.87,53.91,254912.604494626,54.35,54.38,53.87,53.91,254912.6045
2008-06-12 15:30:00,53.91,54.2,53.88,54.01,586581.2615351211,53.91,54.2,53.88,54.01,586581.2615
2008-06-13 09:30:00,54.49,54.9,54.08,54.43,165020.08468135924,54.49,54.9,54.08,54.43,165020.0847
2008-06-13 10:00:00,54.41,55.15,54.31,55.03,229291.06503094127,54.41,55.15,54.31,55.03,229291.065
2008-06-13 10:30:00,55.04,55.14,54.69,54.81,155032.0269243296,55.04,55.14,54.69,54.81,155032.0269
2008-06-13 11:00:00,54.79,54.96,54.77,54.84,90652.48072956248,54.79,54.96,54.77,54.84,90652.4807
2008-06-13 11:30:00,54.86,54.87,54.64,54.68,104548.90891325587,54.86,54.87,54.64,54.68,104548.9089
2008-06-13 12:00:00,54.68,54.92,54.65,54.88,145695.3642384106,54.68,54.92,54.65,54.88,145695.3642
2008-06-13 12:30:00,54.85,54.98,54.75,54.9,110845.72793399198,54.85,54.98,54.75,54.9,110845.7279
2008-06-13 13:00:00,54.91,54.93,54.65,54.83,80990.12050808816,54.91,54.93,54.65,54.83,80990.1205
2008-06-13 13:30:00,54.85,54.91,54.65,54.79,57322.76625773532,54.85,54.91,54.65,54.79,57322.7663
2008-06-13 14:00:00,54.81,54.87,54.65,54.75,74801.8673325372,54.81,54.87,54.65,54.75,74801.8673
2008-06-13 14:30:00,54.76,54.94,54.7,54.91,86961.24199326892,54.76,54.94,54.7,54.91,86961.242
2008-06-13 15:00:00,54.9,54.94,54.76,54.81,90978.1782651178,54.9,54.94,54.76,54.81,90978.1783
2008-06-13 15:30:00,54.82,55.17,54.69,55.16,499402.887851482,54.82,55.17,54.69,55.16,499402.8879
2008-06-16 09:30:00,54.66,55.05,54.11,54.74,154054.93431766366,54.66,55.05,54.11,54.74,154054.9343
2008-06-16 10:00:00,54.76,55.39,54.76,55.28,200846.81359244385,54.76,55.39,54.76,55.28,200846.8136
2008-06-16 10:30:00,55.28,55.62,54.96,55.28,173379.65476061232,55.28,55.62,54.96,55.28,173379.6548
2008-06-16 11:00:00,55.25,55.65,55.08,55.08,201389.6428183693,55.25,55.65,55.08,55.08,201389.6428
2008-06-16 11:30:00,55.08,55.08,54.91,55.01,72739.1162740202,55.08,55.08,54.91,55.01,72739.1163
2008-06-16 12:00:00,55.01,55.03,54.87,54.93,75561.82824883291,55.01,55.03,54.87,54.93,75561.8282
2008-06-16 12:30:00,54.92,54.96,54.78,54.88,87069.80783845403,54.92,54.96,54.78,54.88,87069.8078
2008-06-16 13:00:00,54.88,55.21,54.74,55.17,100749.10433177724,54.88,55.21,54.74,55.17,100749.1043
2008-06-16 13:30:00,55.21,55.57,55.16,55.21,107914.45011399414,55.21,55.57,55.16,55.21,107914.4501
2008-06-16 14:00:00,55.21,55.23,54.81,54.86,115839.7568125068,55.21,55.23,54.81,54.86,115839.7568
2008-06-16 14:30:00,54.86,55.13,54.81,55.07,84572.79339919661,54.86,55.13,54.81,55.07,84572.7934
2008-06-16 15:00:00,55.06,55.07,54.83,54.92,123982.19520138964,55.06,55.07,54.83,54.92,123982.1952
2008-06-16 15:30:00,54.92,55.04,54.69,54.72,323417.6528064271,54.92,55.04,54.69,54.72,323417.6528
2008-06-17 09:30:00,54.79,54.9,53.94,54.23,180545.0005428292,54.79,54.9,53.94,54.23,180545.0005
2008-06-17 10:00:00,54.25,54.81,54.25,54.54,130061.88253175552,54.25,54.81,54.25,54.54,130061.8825
2008-06-17 10:30:00,54.54,54.85,54.44,54.78,108023.01595917925,54.54,54.85,54.44,54.78,108023.016
2008-06-17 11:00:00,54.78,55.0,54.58,54.63,100531.97264140702,54.78,55.0,54.58,54.63,100531.9726
2008-06-17 11:30:00,54.64,54.76,54.48,54.51,74476.16979698188,54.64,54.76,54.48,54.51,74476.1698
2008-06-17 12:00:00,54.5,54.69,54.45,54.48,78710.23775920096,54.5,54.69,54.45,54.48,78710.2378
2008-06-17 12:30:00,54.48,54.52,54.18,54.26,109325.8061014005,54.48,54.52,54.18,54.26,109325.8061
2008-06-17 13:00:00,54.25,54.42,54.22,54.37,105417.43567473671,54.25,54.42,54.22,54.37,105417.4357
2008-06-17 13:30:00,54.39,54.46,54.34,54.37,66333.73140809902,54.39,54.46,54.34,54.37,66333.7314
2008-06-17 14:00:00,54.36,54.42,54.16,54.21,102486.1578547389,54.36,54.42,54.16,54.21,102486.1579
2008-06-17 14:30:00,54.2,54.34,54.16,54.17,103463.25046140484,54.2,54.34,54.16,54.17,103463.2505
2008-06-17 15:00:00,54.19,54.23,53.79,53.91,269351.8619042449,54.19,54.23,53.79,53.91,269351.8619
2008-06-17 15:30:00,53.88,54.0,53.73,53.73,386494.408858973,53.88,54.0,53.73,53.73,386494.4089
2008-06-18 09:30:00,53.65,53.84,52.98,53.12,272825.9689501683,53.65,53.84,52.98,53.12,272825.969
2008-06-18 10:00:00,53.13,53.48,53.02,53.32,243947.4541309304,53.13,53.48,53.02,53.32,243947.4541
2008-06-18 10:30:00,53.32,53.54,53.17,53.3,189447.39984800783,53.32,53.54,53.17,53.3,189447.3998
2008-06-18 11:00:00,53.31,53.84,53.22,53.79,264683.53056128544,53.31,53.84,53.22,53.79,264683.5306
2008-06-18 11:30:00,53.8,54.9,53.77,54.63,435131.9075018999,53.8,54.9,53.77,54.63,435131.9075
2008-06-18 12:00:00,54.63,54.64,53.9,53.95,151883.61741396156,54.63,54.64,53.9,53.95,151883.6174
2008-06-18 12:30:00,53.95,54.21,53.89,53.99,63076.75605254587,53.95,54.21,53.89,53.99,63076.7561
2008-06-18 13:00:00,53.99,53.99,53.59,53.73,93800.89023993052,53.99,53.99,53.59,53.73,93800.8902
2008-06-18 13:30:00,53.71,53.84,53.56,53.81,113125.61068287917,53.71,53.84,53.56,53.81,113125.6107
2008-06-18 14:00:00,53.81,53.99,53.78,53.85,159700.35826728912,53.81,53.99,53.78,53.85,159700.3583
2008-06-18 14:30:00,53.86,54.11,53.8,53.98,123656.49766583434,53.86,54.11,53.8,53.98,123656.4977
2008-06-18 15:00:00,53.99,54.34,53.88,54.27,212463.35902725003,53.99,54.34,53.88,54.27,212463.359
2008-06-18 15:30:00,54.26,54.34,53.85,53.88,513733.57941591577,54.26,54.34,53.85,53.88,513733.5794
2008-06-19 09:30:00,53.62,53.93,52.78,53.48,334817.0665508631,53.62,53.93,52.78,53.48,334817.0666
2008-06-19 10:00:00,53.47,53.63,52.76,53.48,219845.8364998372,53.47,53.63,52.76,53.48,219845.8365
2008-06-19 10:30:00,53.49,53.93,53.44,53.79,208229.2910650309,53.49,53.93,53.44,53.79,208229.2911
2008-06-19 11:00:00,53.79,54.04,53.75,54.0,209097.81782651172,53.79,54.04,53.75,54.0,209097.8178
2008-06-19 11:30:00,53.98,54.13,53.87,53.98,130821.84344805124,53.98,54.13,53.87,53.98,130821.8434
2008-06-19 12:00:00,53.98,54.6,53.92,54.3,321463.4675930952,53.98,54.6,53.92,54.3,321463.4676
2008-06-19 12:30:00,54.3,54.53,54.09,54.15,95212.24622733687,54.3,54.53,54.09,54.15,95212.2462
2008-06-19 13:00:00,54.13,54.46,54.11,54.46,61231.13668439909,54.13,54.46,54.11,54.46,61231.1367
2008-06-19 13:30:00,54.46,54.57,54.31,54.42,80230.15959179243,54.46,54.57,54.31,54.42,80230.1596
2008-06-19 14:00:00,54.42,54.61,54.31,54.51,113342.74237324938,54.42,54.61,54.31,54.51,113342.7424
2008-06-19 14:30:00,54.5,55.08,54.49,54.61,325154.7063293888,54.5,55.08,54.49,54.61,325154.7063
2008-06-19 15:00:00,54.62,54.83,54.46,54.46,168168.49419172728,54.62,54.83,54.46,54.46,168168.4942
2008-06-19 15:30:00,54.48,54.6,54.37,54.51,310172.61969384435,54.48,54.6,54.37,54.51,310172.6197
2008-06-20 09:30:00,54.28,54.69,54.07,54.14,1039409.401802193,54.28,54.69,54.07,54.14,1039409.4018
2008-06-20 10:00:00,54.15,54.18,53.55,53.75,181956.3565302356,54.15,54.18,53.55,53.75,181956.3565
2008-06-20 10:30:00,53.74,53.87,53.22,53.63,178916.51286505267,53.74,53.87,53.22,53.63,178916.5129
2008-06-20 11:00:00,53.63,53.9,53.43,53.69,144935.40332211487,53.63,53.9,53.43,53.69,144935.4033
2008-06-20 11:30:00,53.69,53.76,53.46,53.64,99446.31418955595,53.69,53.76,53.46,53.64,99446.3142
2008-06-20 12:00:00,53.66,53.69,53.34,53.41,152426.4466398871,53.66,53.69,53.34,53.41,152426.4466
2008-06-20 12:30:00,53.39,53.53,53.28,53.43,97166.43144066876,53.39,53.53,53.28,53.43,97166.4314
2008-06-20 13:00:00,53.41,53.6,53.17,53.31,148409.51036803823,53.41,53.6,53.17,53.31,148409.5104
2008-06-20 13:30:00,53.31,53.46,53.26,53.37,144826.83747692977,53.31,53.46,53.26,53.37,144826.8375
2008-06-20 14:00:00,53.38,53.42,53.2,53.31,131038.97513842146,53.38,53.42,53.2,53.31,131038.9751
2008-06-20 14:30:00,53.29,53.31,53.02,53.08,137661.49169471284,53.29,53.31,53.02,53.08,137661.4917
2008-06-20 15:00:00,53.08,53.42,52.96,53.26,204429.4864835523,53.08,53.42,52.96,53.26,204429.4865
2008-06-20 15:30:00,53.25,53.69,53.2,53.39,480729.5624796439,53.25,53.69,53.2,53.39,480729.5625
2008-06-23 09:30:00,53.34,54.11,53.32,53.91,175659.53750949953,53.34,54.11,53.32,53.91,175659.5375
2008-06-23 10:00:00,53.91,54.02,53.73,53.75,265117.79394202586,53.91,54.02,53.73,53.75,265117.7939
2008-06-23 10:30:00,53.75,53.76,53.41,53.52,224948.43122353707,53.75,53.76,53.41,53.52,224948.4312
2008-06-23 11:00:00,53.52,53.64,53.08,53.38,139832.80859841494,53.52,53.64,53.08,53.38,139832.8086
2008-06-23 11:30:00,53.39,53.49,53.2,53.29,170339.81109542938,53.39,53.49,53.2,53.29,170339.8111
2008-06-23 12:00:00,53.29,53.35,52.91,52.91,177505.1568776463,53.29,53.35,52.91,52.91,177505.1569
2008-06-23 12:30:00,52.92,53.25,52.86,53.19,158506.13397025297,52.92,53.25,52.86,53.19,158506.134
2008-06-23 13:00:00,53.18,53.22,53.03,53.05,124416.45858213009,53.18,53.22,53.03,53.05,124416.4586
2008-06-23 13:30:00,53.05,53.14,52.94,53.0,175768.10335468463,53.05,53.14,52.94,53.0,175768.1034
2008-06-23 14:00:00,53.0,53.18,52.88,53.17,189447.39984800783,53.0,53.18,52.88,53.17,189447.3998
2008-06-23 14:30:00,53.16,53.17,52.82,52.94,156443.38291173597,53.16,53.17,52.82,52.94,156443.3829
2008-06-23 15:00:00,52.94,53.03,52.6,52.63,327326.0232330909,52.94,53.03,52.6,52.63,327326.0232
2008-06-23 15:30:00,52.64,52.71,52.07,52.07,824883.291716426,52.64,52.71,52.07,52.07,824883.2917
2008-06-24 09:30:00,52.19,52.48,51.89,52.35,344370.86092715233,52.19,52.48,51.89,52.35,344370.8609
2008-06-24 10:00:00,52.32,52.59,52.09,52.45,273585.929866464,52.32,52.59,52.09,52.45,273585.9299
2008-06-24 10:30:00,52.45,52.47,52.15,52.4,255129.7361849962,52.45,52.47,52.15,52.4,255129.7362
2008-06-24 11:00:00,52.41,52.62,52.04,52.5,288133.75312126806,52.41,52.62,52.04,52.5,288133.7531
2008-06-24 11:30:00,52.5,53.01,52.46,52.92,270111.8228205407,52.5,53.01,52.46,52.92,270111.8228
2008-06-24 12:00:00,52.92,53.02,52.71,52.85,231245.2502442732,52.92,53.02,52.71,52.85,231245.2502
2008-06-24 12:30:00,52.86,53.09,52.84,53.05,149386.60297470418,52.86,53.09,52.84,53.05,149386.603
2008-06-24 13:00:00,53.04,53.53,53.04,53.28,229508.19672131148,53.04,53.53,53.04,53.28,229508.1967
2008-06-24 13:30:00,53.27,53.5,53.18,53.45,187276.08294430573,53.27,53.5,53.18,53.45,187276.0829
2008-06-24 14:00:00,53.45,53.69,53.37,53.59,193030.0727391163,53.45,53.69,53.37,53.59,193030.0727
2008-06-24 14:30:00,53.58,53.6,53.31,53.45,202583.8671154055,53.58,53.6,53.31,53.45,202583.8671
2008-06-24 15:00:00,53.44,53.57,53.42,53.52,262295.08196721313,53.44,53.57,53.42,53.52,262295.082
2008-06-24 15:30:00,53.52,53.64,53.28,53.28,445879.9261752253,53.52,53.64,53.28,53.28,445879.9262
2008-06-25 09:30:00,53.67,53.69,52.83,52.87,169037.02095320812,53.67,53.69,52.83,52.87,169037.021
2008-06-25 10:00:00,52.87,53.02,52.62,52.92,255129.7361849962,52.87,53.02,52.62,52.92,255129.7362
2008-06-25 10:30:00,52.91,53.29,52.74,53.26,232656.6062316796,52.91,53.29,52.74,53.26,232656.6062
2008-06-25 11:00:00,53.26,53.62,53.1,53.58,88806.86136141571,53.26,53.62,53.1,53.58,88806.8614
2008-06-25 11:30:00,53.59,53.67,53.46,53.66,76756.05254586907,53.59,53.67,53.46,53.66,76756.0525
2008-06-25 12:00:00,53.64,53.67,53.53,53.65,100206.2751058517,53.64,53.67,53.53,53.65,100206.2751
2008-06-25 12:30:00,53.64,53.7,53.55,53.59,96297.90467918794,53.64,53.7,53.55,53.59,96297.9047
2008-06-25 13:00:00,53.57,53.65,53.5,53.57,56128.54196069916,53.57,53.65,53.5,53.57,56128.542
2008-06-25 13:30:00,53.57,53.63,53.43,53.43,54717.185973292806,53.57,53.63,53.43,53.43,54717.186
2008-06-25 14:00:00,53.44,53.98,53.43,53.84,194767.126262078,53.44,53.98,53.43,53.84,194767.1263
2008-06-25 14:30:00,53.86,54.11,53.64,54.03,184127.67343393769,53.86,54.11,53.64,54.03,184127.6734
2008-06-25 15:00:00,54.04,54.31,53.67,53.75,295190.53305829986,54.04,54.31,53.67,53.75,295190.5331
2008-06-25 15:30:00,53.76,53.76,53.34,53.48,466181.7392248399,53.76,53.76,53.34,53.48,466181.7392
2008-06-26 09:30:00,52.95,53.26,52.55,53.1,177179.459342091,52.95,53.26,52.55,53.1,177179.4593
2008-06-26 10:00:00,53.14,53.18,52.69,52.78,165128.65052654434,53.14,53.18,52.69,52.78,165128.6505
2008-06-26 10:30:00,52.75,52.76,52.36,52.4,135490.17479101077,52.75,52.76,52.36,52.4,135490.1748
2008-06-26 11:00:00,52.39,52.6,52.28,52.33,111822.8205406579,52.39,52.6,52.28,52.33,111822.8205
2008-06-26 11:30:00,52.33,52.81,52.33,52.58,93366.6268591901,52.33,52.81,52.33,52.58,93366.6269
2008-06-26 12:00:00,52.59,52.65,52.34,52.53,83378.56910216046,52.59,52.65,52.34,52.53,83378.5691
2008-06-26 12:30:00,52.5,52.57,52.33,52.5,100857.67017696232,52.5,52.57,52.33,52.5,100857.6702
2008-06-26 13:00:00,52.51,52.57,52.3,52.34,84138.5300184562,52.51,52.57,52.3,52.34,84138.53
2008-06-26 13:30:00,52.33,52.44,52.13,52.32,157203.3438280317,52.33,52.44,52.13,52.32,157203.3438
2008-06-26 14:00:00,52.3,52.4,52.05,52.16,125827.81456953642,52.3,52.4,52.05,52.16,125827.8146
2008-06-26 14:30:00,52.18,52.32,52.08,52.25,126587.77548583216,52.18,52.32,52.08,52.25,126587.7755
2008-06-26 15:00:00,52.25,52.48,52.23,52.39,148626.64205840844,52.25,52.48,52.23,52.39,148626.6421
2008-06-26 15:30:00,52.37,52.51,51.87,51.89,563348.1706655086,52.37,52.51,51.87,51.89,563348.1707
2008-06-27 09:30:00,51.88,52.59,51.8,52.09,294430.5721420041,51.88,52.59,51.8,52.09,294430.5721
2008-06-27 10:00:00,52.07,52.5,52.01,52.13,220388.6657257627,52.07,52.5,52.01,52.13,220388.6657
2008-06-27 10:30:00,52.13,52.37,51.75,51.82,156769.0804472913,52.13,52.37,51.75,51.82,156769.0804
2008-06-27 11:00:00,51.83,52.07,51.69,51.99,103028.98708066445,51.83,52.07,51.69,51.99,103028.9871
2008-06-27 11:30:00,52.0,52.01,51.81,51.98,139724.24275322983,52.0,52.01,51.81,51.98,139724.2428
2008-06-27 12:00:00,51.95,51.99,51.78,51.81,195309.95548800347,51.95,51.99,51.78,51.81,195309.9555
2008-06-27 12:30:00,51.79,51.86,51.69,51.77,141569.86212137662,51.79,51.86,51.69,51.77,141569.8621
2008-06-27 13:00:00,51.78,51.8,51.46,51.74,164260.12376506353,51.78,51.8,51.46,51.74,164260.1238
2008-06-27 13:30:00,51.71,51.87,51.6,51.81,148843.77374877865,51.71,51.87,51.6,51.81,148843.7737
2008-06-27 14:00:00,51.79,52.01,51.55,51.84,273694.4957116491,51.79,52.01,51.55,51.84,273694.4957
2008-06-27 14:30:00,51.88,52.17,51.79,52.16,196395.6139398545,51.88,52.17,51.79,52.16,196395.6139
2008-06-27 15:00:00,52.16,52.18,51.81,51.83,154163.50016284877,52.16,52.18,51.81,51.83,154163.5002
2008-06-27 15:30:00,51.82,52.42,51.77,52.42,760178.0479861036,51.82,52.42,51.77,52.42,760178.048
2008-06-30 09:30:00,52.17,52.46,51.53,51.76,262837.9111931386,52.17,52.46,51.53,51.76,262837.9112
2008-06-30 10:00:00,51.76,51.94,51.43,51.75,292584.95277385734,51.76,51.94,51.43,51.75,292584.9528
2008-06-30 10:30:00,51.73,52.06,51.66,52.03,160134.62164802954,51.73,52.06,51.66,52.03,160134.6216
2008-06-30 11:00:00,52.03,52.04,51.78,52.0,139832.80859841494,52.03,52.04,51.78,52.0,139832.8086
2008-06-30 11:30:00,52.0,52.0,51.58,51.83,114862.66420584085,52.0,52.0,51.58,51.83,114862.6642
2008-06-30 12:00:00,51.83,51.89,51.57,51.8,128867.65823471936,51.83,51.89,51.57,51.8,128867.6582
2008-06-30 12:30:00,51.8,51.95,51.69,51.74,146672.45684507655,51.8,51.95,51.69,51.74,146672.4568
2008-06-30 13:00:00,51.73,51.73,51.48,51.55,125610.6828791662,51.73,51.73,51.48,51.55,125610.6829
2008-06-30 13:30:00,51.57,51.57,51.36,51.37,162957.33362284227,51.57,51.57,51.36,51.37,162957.3336
2008-06-30 14:00:00,51.4,51.66,51.29,51.6,186516.12202801,51.4,51.66,51.29,51.6,186516.122
2008-06-30 14:30:00,51.61,51.62,51.34,51.43,304527.1957442189,51.61,51.62,51.34,51.43,304527.1957
2008-06-30 15:00:00,51.43,51.67,51.43,51.59,218000.2171316904,51.43,51.67,51.43,51.59,218000.2171
2008-06-30 15:30:00,51.6,51.71,51.38,51.48,570513.5164477256,51.6,51.71,51.38,51.48,570513.5164
2008-07-01 09:30:00,51.74,52.26,50.99,51.43,313755.2925849528,51.74,52.26,50.99,51.43,313755.2926
2008-07-01 10:00:00,51.42,52.22,51.38,51.75,277819.9978286831,51.42,52.22,51.38,51.75,277819.9978
2008-07-01 10:30:00,51.77,52.89,51.75,52.89,342850.93909456086,51.77,52.89,51.75,52.89,342850.9391
2008-07-01 11:00:00,52.84,53.08,52.53,52.6,254804.0386494409,52.84,53.08,52.53,52.6,254804.0386
2008-07-01 11:30:00,52.6,52.71,52.44,52.58,269351.8619042449,52.6,52.71,52.44,52.58,269351.8619
2008-07-01 12:00:00,52.57,52.74,52.35,52.48,328303.11583975685,52.57,52.74,52.35,52.48,328303.1158
2008-07-01 12:30:00,52.48,52.76,52.32,52.69,221040.06079687327,52.48,52.76,52.32,52.69,221040.0608
2008-07-01 13:00:00,52.69,53.09,52.65,53.03,229942.4601020519,52.69,53.09,52.65,53.03,229942.4601
2008-07-01 13:30:00,53.02,53.44,52.79,53.33,365758.332428618,53.02,53.44,52.79,53.33,365758.3324
2008-07-01 14:00:00,53.31,54.64,53.29,54.04,790142.2212571925,53.31,54.64,53.29,54.04,790142.2213
2008-07-01 14:30:00,54.04,54.34,53.92,54.09,283791.11931386386,54.04,54.34,53.92,54.09,283791.1193
2008-07-01 15:00:00,54.09,54.4,53.97,54.28,371946.58560416894,54.09,54.4,53.97,54.28,371946.5856
2008-07-01 15:30:00,54.26,54.77,54.22,54.67,738247.7472587124,54.26,54.77,54.22,54.67,738247.7473
2008-07-02 09:30:00,54.69,54.69,54.24,54.44,373466.5074367604,54.69,54.69,54.24,54.44,373466.5074
2008-07-02 10:00:00,54.41,54.62,54.16,54.29,277711.431983498,54.41,54.62,54.16,54.29,277711.432
2008-07-02 10:30:00,54.31,54.49,54.07,54.29,281511.2365649767,54.31,54.49,54.07,54.29,281511.2366
2008-07-02 11:00:00,54.29,54.29,53.86,53.96,152535.0124850722,54.29,54.29,53.86,53.96,152535.0125
2008-07-02 11:30:00,53.96,54.18,53.9,54.06,125502.1170339811,53.96,54.18,53.9,54.06,125502.117
2008-07-02 12:00:00,54.03,54.25,53.92,54.01,93475.1927043752,54.03,54.25,53.92,54.01,93475.1927
2008-07-02 12:30:00,54.02,54.19,53.84,54.0,138855.715991749,54.02,54.19,53.84,54.0,138855.716
2008-07-02 13:00:00,54.03,54.24,53.89,54.12,93583.75854956033,54.03,54.24,53.89,54.12,93583.7585
2008-07-02 13:30:00,54.13,54.42,54.09,54.31,114211.26913473022,54.13,54.42,54.09,54.31,114211.2691
2008-07-02 14:00:00,54.34,54.46,53.91,53.96,189773.0973835632,54.34,54.46,53.91,53.96,189773.0974
2008-07-02 14:30:00,53.99,54.11,53.83,54.08,185539.02942134405,53.99,54.11,53.83,54.08,185539.0294
2008-07-02 15:00:00,54.06,54.23,53.9,53.98,194007.1653457822,54.06,54.23,53.9,53.98,194007.1653
2008-07-02 15:30:00,53.98,53.99,53.31,53.75,611877.1034632504,53.98,53.99,53.31,53.75,611877.1035
2008-07-03 09:30:00,53.57,55.18,53.56,54.7,375746.3901856476,53.57,55.18,53.56,54.7,375746.3902
2008-07-03 10:00:00,54.71,55.05,54.4,54.95,331885.7887308653,54.71,55.05,54.4,54.95,331885.7887
2008-07-03 10:30:00,54.91,55.18,54.25,54.25,335577.02746715886,54.91,55.18,54.25,54.25,335577.0275
2008-07-03 11:00:00,54.26,54.67,53.82,54.11,809358.3758549561,54.26,54.67,53.82,54.11,809358.3759
2008-07-03 11:30:00,54.15,54.25,53.51,53.56,358158.72326566064,54.15,54.25,53.51,53.56,358158.7233
2008-07-03 12:00:00,53.56,53.64,53.03,53.2,583215.7203343828,53.56,53.64,53.03,53.2,583215.7203
2008-07-03 12:30:00,53.2,53.69,53.14,53.57,566822.277711432,53.2,53.69,53.14,53.57,566822.2777
2008-07-07 09:30:00,53.42,54.57,53.39,53.61,280099.8805775703,53.42,54.57,53.39,53.61,280099.8806
2008-07-07 10:00:00,53.61,54.1,53.59,54.08,220062.96819020732,53.61,54.1,53.59,54.08,220062.9682
2008-07-07 10:30:00,54.11,54.29,53.98,53.99,129301.92161545978,54.11,54.29,53.98,53.99,129301.9216
2008-07-07 11:00:00,53.99,54.06,53.75,53.97,102594.723699924,53.99,54.06,53.75,53.97,102594.7237
2008-07-07 11:30:00,53.99,54.49,53.98,54.44,296819.02073607646,53.99,54.49,53.98,54.44,296819.0207
2008-07-07 12:00:00,54.44,54.58,53.99,54.11,232656.6062316796,54.44,54.58,53.99,54.11,232656.6062
2008-07-07 12:30:00,54.13,54.46,54.07,54.2,308652.6978612529,54.13,54.46,54.07,54.2,308652.6979
2008-07-07 13:00:00,54.17,54.38,54.02,54.1,181413.5273043101,54.17,54.38,54.02,54.1,181413.5273
2008-07-07 13:30:00,54.09,54.16,53.66,53.7,194767.126262078,54.09,54.16,53.66,53.7,194767.1263
2008-07-07 14:00:00,53.71,53.88,53.43,53.65,135815.87232656608,53.71,53.88,53.43,53.65,135815.8723
2008-07-07 14:30:00,53.62,53.88,53.43,53.54,104006.07968733036,53.62,53.88,53.43,53.54,104006.0797
2008-07-07 15:00:00,53.57,54.15,53.53,54.11,418412.76734339376,53.57,54.15,53.53,54.11,418412.7673
2008-07-07 15:30:00,54.11,54.72,54.1,54.17,502659.8632070351,54.11,54.72,54.1,54.17,502659.8632
2008-07-08 09:30:00,54.38,55.83,54.38,55.68,480403.8649440886,54.38,55.83,54.38,55.68,480403.8649
2008-07-08 10:00:00,55.65,56.03,55.21,55.97,268157.6376072088,55.65,56.03,55.21,55.97,268157.6376
2008-07-08 10:30:00,55.98,56.19,55.57,56.11,430355.0103137553,55.98,56.19,55.57,56.11,430355.0103
2008-07-08 11:00:00,56.11,56.8,56.09,56.46,400499.4028878515,56.11,56.8,56.09,56.46,400499.4029
2008-07-08 11:30:00,56.45,56.87,56.41,56.79,350450.5482575182,56.45,56.87,56.41,56.79,350450.5483
2008-07-08 12:00:00,56.78,57.54,56.68,57.48,612962.7619151016,56.78,57.54,56.68,57.48,612962.7619
2008-07-08 12:30:00,57.48,57.73,57.3,57.5,379871.8923026816,57.48,57.73,57.3,57.5,379871.8923
2008-07-08 13:00:00,57.48,57.53,57.17,57.38,403756.3782434046,57.48,57.53,57.17,57.38,403756.3782
2008-07-08 13:30:00,57.35,57.61,57.24,57.42,336554.1200738248,57.35,57.61,57.24,57.42,336554.1201
2008-07-08 14:00:00,57.42,57.54,57.26,57.54,320486.3749864293,57.42,57.54,57.26,57.54,320486.375
2008-07-08 14:30:00,57.51,58.23,57.51,58.14,746824.4490283357,57.51,58.23,57.51,58.14,746824.449
2008-07-08 15:00:00,58.14,58.38,57.84,57.99,540549.3431766366,58.14,58.38,57.84,57.99,540549.3432
2008-07-08 15:30:00,57.99,58.07,57.76,57.97,579741.6132884595,57.99,58.07,57.76,57.97,579741.6133
2008-07-09 09:30:00,57.75,57.99,57.18,57.33,350993.3774834437,57.75,57.99,57.18,57.33,350993.3775
2008-07-09 10:00:00,57.33,58.08,56.91,58.0,353924.6553034416,57.33,58.08,56.91,58.0,353924.6553
2008-07-09 10:30:00,58.02,58.04,57.64,57.76,175008.1424383889,58.02,58.04,57.64,57.76,175008.1424
2008-07-09 11:00:00,57.8,57.94,57.6,57.66,152860.7100206275,57.8,57.94,57.6,57.66,152860.71
2008-07-09 11:30:00,57.63,57.67,56.97,57.06,227336.87981760936,57.63,57.67,56.97,57.06,227336.8798
2008-07-09 12:00:00,57.07,57.26,56.97,57.18,163391.5970035827,57.07,57.26,56.97,57.18,163391.597
2008-07-09 12:30:00,57.2,57.32,56.94,57.09,125284.98534361093,57.2,57.32,56.94,57.09,125284.9853
2008-07-09 13:00:00,57.08,57.12,56.88,56.92,159266.0948865487,57.08,57.12,56.88,56.92,159266.0949
2008-07-09 13:30:00,56.91,57.08,56.83,56.98,163934.42622950822,56.91,57.08,56.83,56.98,163934.4262
2008-07-09 14:00:00,56.98,57.18,56.91,57.04,235913.58158723268,56.98,57.18,56.91,57.04,235913.5816
2008-07-09 14:30:00,57.03,57.15,56.65,56.8,224079.90446205623,57.03,57.15,56.65,56.8,224079.9045
2008-07-09 15:00:00,56.8,56.85,56.65,56.74,288893.71403756377,56.8,56.85,56.65,56.74,288893.714
2008-07-09 15:30:00,56.76,56.85,56.21,56.21,587124.0907610466,56.76,56.85,56.21,56.21,587124.0908
2008-07-10 09:30:00,56.5,57.11,56.21,56.78,527412.8759092389,56.5,57.11,56.21,56.78,527412.8759
2008-07-10 10:00:00,56.75,56.9,55.98,56.45,365106.93735750736,56.75,56.9,55.98,56.45,365106.9374
2008-07-10 10:30:00,56.43,56.8,56.33,56.56,276082.94430572144,56.43,56.8,56.33,56.56,276082.9443
2008-07-10 11:00:00,56.56,56.73,56.36,56.45,206709.3692324395,56.56,56.73,56.36,56.45,206709.3692
2008-07-10 11:30:00,56.44,56.51,56.1,56.2,187276.08294430573,56.44,56.51,56.1,56.2,187276.0829
2008-07-10 12:00:00,56.21,56.54,56.1,56.37,381391.81413527305,56.21,56.54,56.1,56.37,381391.8141
2008-07-10 12:30:00,56.37,56.51,56.21,56.36,189773.0973835632,56.37,56.51,56.21,56.36,189773.0974
2008-07-10 13:00:00,56.34,56.57,56.34,56.49,313103.8975138421,56.34,56.57,56.34,56.49,313103.8975
2008-07-10 13:30:00,56.5,56.6,56.34,56.46,275865.8126153512,56.5,56.6,56.34,56.46,275865.8126
2008-07-10 14:00:00,56.45,56.53,55.93,56.02,297361.849962002,56.45,56.53,55.93,56.02,297361.85
2008-07-10 14:30:00,56.02,56.21,55.68,55.8,257301.0530886983,56.02,56.21,55.68,55.8,257301.0531
2008-07-10 15:00:00,55.8,56.17,55.8,56.07,367929.6493323201,55.8,56.17,55.8,56.07,367929.6493
2008-07-10 15:30:00,56.04,56.15,55.81,56.14,601889.0457062209,56.04,56.15,55.81,56.14,601889.0457
2008-07-11 09:30:00,56.02,56.88,55.69,56.69,345782.21691455867,56.02,56.88,55.69,56.69,345782.2169
2008-07-11 10:00:00,56.69,56.77,56.2,56.33,234176.528064271,56.69,56.77,56.2,56.33,234176.5281
2008-07-11 10:30:00,56.33,56.46,55.82,56.28,179025.07871023778,56.33,56.46,55.82,56.28,179025.0787
2008-07-11 11:00:00,56.27,56.27,55.92,55.98,113017.04483769406,56.27,56.27,55.92,55.98,113017.0448
2008-07-11 11:30:00,55.98,56.44,55.77,56.34,101291.93355770277,55.98,56.44,55.77,56.34,101291.9336
2008-07-11 12:00:00,56.34,56.4,56.05,56.24,85115.62262512214,56.34,56.4,56.05,56.24,85115.6226
2008-07-11 12:30:00,56.23,56.4,56.1,56.32,179676.47378134838,56.23,56.4,56.1,56.32,179676.4738
2008-07-11 13:00:00,56.29,56.68,56.22,56.55,184344.8051243079,56.29,56.68,56.22,56.55,184344.8051
2008-07-11 13:30:00,56.55,56.91,56.47,56.75,136901.5307784171,56.55,56.91,56.47,56.75,136901.5308
2008-07-11 14:00:00,56.73,57.0,56.67,56.73,258495.2773857345,56.73,57.0,56.67,56.73,258495.2774
2008-07-11 14:30:00,56.73,57.52,56.66,57.47,382911.7359678645,56.73,57.52,56.66,57.47,382911.736
2008-07-11 15:00:00,57.45,58.0,57.11,57.3,455433.7205515145,57.45,58.0,57.11,57.3,455433.7206
2008-07-11 15:30:00,57.31,57.39,57.04,57.29,470741.5047226143,57.31,57.39,57.04,57.29,470741.5047
2008-07-14 09:30:00,57.55,58.02,56.89,57.66,382803.1701226794,57.55,58.02,56.89,57.66,382803.1701
2008-07-14 10:00:00,57.66,57.99,57.17,57.38,219085.87558354143,57.66,57.99,57.17,57.38,219085.8756
2008-07-14 10:30:00,57.37,57.5,57.11,57.41,190858.7558354142,57.37,57.5,57.11,57.41,190858.7558
2008-07-14 11:00:00,57.38,57.42,56.75,56.92,203235.26218651613,57.38,57.42,56.75,56.92,203235.2622
2008-07-14 11:30:00,56.92,57.32,56.84,57.25,301161.6545434806,56.92,57.32,56.84,57.25,301161.6545
2008-07-14 12:00:00,57.22,57.23,56.8,56.92,115948.3226576919,57.22,57.23,56.8,56.92,115948.3227
2008-07-14 12:30:00,56.93,56.98,56.5,56.55,128216.26316360872,56.93,56.98,56.5,56.55,128216.2632
2008-07-14 13:00:00,56.59,56.62,56.3,56.47,129736.1849962002,56.59,56.62,56.3,56.47,129736.185
2008-07-14 13:30:00,56.47,56.62,56.24,56.56,138421.45261100857,56.47,56.62,56.24,56.56,138421.4526
2008-07-14 14:00:00,56.56,56.56,56.29,56.44,136901.5307784171,56.56,56.56,56.29,56.44,136901.5308
2008-07-14 14:30:00,56.43,56.48,56.09,56.25,173162.5230702421,56.43,56.48,56.09,56.25,173162.5231
2008-07-14 15:00:00,56.23,56.57,56.09,56.55,303767.2348279231,56.23,56.57,56.09,56.55,303767.2348
2008-07-14 15:30:00,56.55,56.79,56.16,56.17,505048.31180110737,56.55,56.79,56.16,56.17,505048.3118
2008-07-15 09:30:00,56.12,58.35,56.12,58.04,709369.2324394746,56.12,58.35,56.12,58.04,709369.2324
2008-07-15 10:00:00,57.96,58.17,57.44,57.61,538812.2896536749,57.96,58.17,57.44,57.61,538812.2897
2008-07-15 10:30:00,57.61,58.05,57.52,57.85,354250.35283899686,57.61,58.05,57.52,57.85,354250.3528
2008-07-15 11:00:00,57.85,58.14,57.61,58.07,462924.7638692868,57.85,58.14,57.61,58.07,462924.7639
2008-07-15 11:30:00,58.06,58.95,57.96,58.85,475084.1385300185,58.06,58.95,57.96,58.85,475084.1385
2008-07-15 12:00:00,58.89,59.06,58.55,58.73,388882.85745304526,58.89,59.06,58.55,58.73,388882.8575
2008-07-15 12:30:00,58.76,58.81,58.37,58.65,254804.0386494409,58.76,58.81,58.37,58.65,254804.0386
2008-07-15 13:00:00,58.62,58.93,58.4,58.64,254804.0386494409,58.62,58.93,58.4,58.64,254804.0386
2008-07-15 13:30:00,58.6,59.04,58.51,58.95,222234.28509390945,58.6,59.04,58.51,58.95,222234.2851
2008-07-15 14:00:00,58.95,59.36,58.81,59.34,355010.3137552926,58.95,59.36,58.81,59.34,355010.3138
2008-07-15 14:30:00,59.36,59.53,59.07,59.19,263380.7404190642,59.36,59.53,59.07,59.19,263380.7404
2008-07-15 15:00:00,59.2,59.57,58.9,58.96,560525.4586906959,59.2,59.57,58.9,58.96,560525.4587
2008-07-15 15:30:00,58.96,58.99,58.34,58.47,673651.0693735752,58.96,58.99,58.34,58.47,673651.0694
2008-07-16 09:30:00,58.65,59.6,58.4,58.9,435240.473347085,58.65,59.6,58.4,58.9,435240.4733
2008-07-16 10:00:00,58.94,59.1,58.73,59.01,314840.95103680383,58.94,59.1,58.73,59.01,314840.951
2008-07-16 10:30:00,59.02,59.19,58.78,58.9,231353.81608945827,59.02,59.19,58.78,58.9,231353.8161
2008-07-16 11:00:00,58.9,59.04,58.63,58.71,309412.6587775486,58.9,59.04,58.63,58.71,309412.6588
2008-07-16 11:30:00,58.69,58.8,58.44,58.64,229616.7625664966,58.69,58.8,58.44,58.64,229616.7626
2008-07-16 12:00:00,58.63,58.68,58.23,58.52,365541.2007382478,58.63,58.68,58.23,58.52,365541.2007
2008-07-16 12:30:00,58.51,58.77,58.3,58.7,298664.6401042232,58.51,58.77,58.3,58.7,298664.6401
2008-07-16 13:00:00,58.7,58.78,58.29,58.45,236347.8449679731,58.7,58.78,58.29,58.45,236347.845
2008-07-16 13:30:00,58.43,58.5,58.07,58.27,194767.126262078,58.43,58.5,58.07,58.27,194767.1263
2008-07-16 14:00:00,58.23,58.42,57.84,58.39,309521.2246227337,58.23,58.42,57.84,58.39,309521.2246
2008-07-16 14:30:00,58.39,58.69,58.31,58.66,165345.78221691455,58.39,58.69,58.31,58.66,165345.7822
2008-07-16 15:00:00,58.63,58.78,58.48,58.58,260775.1601346217,58.63,58.78,58.48,58.58,260775.1601
2008-07-16 15:30:00,58.58,58.61,58.33,58.57,473455.6508522419,58.58,58.61,58.33,58.57,473455.6509
2008-07-17 09:30:00,58.72,58.89,58.08,58.49,306915.6443382912,58.72,58.89,58.08,58.49,306915.6443
2008-07-17 10:00:00,58.49,58.72,58.4,58.53,270980.34958202153,58.49,58.72,58.4,58.53,270980.3496
2008-07-17 10:30:00,58.52,58.66,58.21,58.27,245575.941808707,58.52,58.66,58.21,58.27,245575.9418
2008-07-17 11:00:00,58.24,58.35,57.69,57.85,192812.94104874608,58.24,58.35,57.69,57.85,192812.941
2008-07-17 11:30:00,57.89,58.15,57.61,57.85,157746.17305395723,57.89,58.15,57.61,57.85,157746.1731
2008-07-17 12:00:00,57.87,57.96,57.52,57.87,184887.63435023345,57.87,57.96,57.52,57.87,184887.6344
2008-07-17 12:30:00,57.89,58.04,57.65,57.91,162523.07024210185,57.89,58.04,57.65,57.91,162523.0702
2008-07-17 13:00:00,57.94,58.17,57.73,57.83,346867.8753664097,57.94,58.17,57.73,57.83,346867.8754
2008-07-17 13:30:00,57.83,58.31,57.8,58.2,208554.98860058625,57.83,58.31,57.8,58.2,208554.9886
2008-07-17 14:00:00,58.21,58.39,57.99,58.01,238302.03018130496,58.21,58.39,57.99,58.01,238302.0302
2008-07-17 14:30:00,58.01,58.01,57.53,57.57,238193.46433611985,58.01,58.01,57.53,57.57,238193.4643
2008-07-17 15:00:00,57.57,58.04,57.55,57.77,310389.75138421456,57.57,58.04,57.55,57.77,310389.7514
2008-07-17 15:30:00,57.76,58.05,57.61,58.05,454022.36456410814,57.76,58.05,57.61,58.05,454022.3646
2008-07-18 09:30:00,57.77,59.76,57.61,59.65,1036912.3873629356,57.77,59.76,57.61,59.65,1036912.3874
2008-07-18 10:00:00,59.64,59.87,59.41,59.82,415590.0553685811,59.64,59.87,59.41,59.82,415590.0554
2008-07-18 10:30:00,59.79,60.06,59.34,59.45,406253.39268266206,59.79,60.06,59.34,59.45,406253.3927
2008-07-18 11:00:00,59.47,59.87,59.25,59.42,251655.62913907284,59.47,59.87,59.25,59.42,251655.6291
2008-07-18 11:30:00,59.42,59.59,59.27,59.35,142329.82303767235,59.42,59.59,59.27,59.35,142329.823
2008-07-18 12:00:00,59.34,59.48,59.1,59.11,195527.08717837368,59.34,59.48,59.1,59.11,195527.0872
2008-07-18 12:30:00,59.12,59.24,58.51,58.58,367061.1225708392,59.12,59.24,58.51,58.58,367061.1226
2008-07-18 13:00:00,58.58,59.09,58.55,58.92,196178.4822494843,58.58,59.09,58.55,58.92,196178.4822
2008-07-18 13:30:00,58.9,59.26,58.78,59.0,99446.31418955595,58.9,59.26,58.78,59.0,99446.3142
2008-07-18 14:00:00,59.01,59.36,59.0,59.06,150146.5638909999,59.01,59.36,59.0,59.06,150146.5639
2008-07-18 14:30:00,59.05,59.44,59.01,59.34,149278.03712951907,59.05,59.44,59.01,59.34,149278.0371
2008-07-18 15:00:00,59.36,59.45,59.11,59.45,209966.3445879926,59.36,59.45,59.11,59.45,209966.3446
2008-07-18 15:30:00,59.43,59.6,59.22,59.55,621105.2003039843,59.43,59.6,59.22,59.55,621105.2003
2008-07-21 09:30:00,61.71,63.16,61.54,62.9,1376506.3511019433,61.71,63.16,61.54,62.9,1376506.3511
2008-07-21 10:00:00,62.9,63.02,62.12,62.43,605146.021061774,62.9,63.02,62.12,62.43,605146.0211
2008-07-21 10:30:00,62.38,62.61,62.2,62.3,313646.7267397677,62.38,62.61,62.2,62.3,313646.7267
2008-07-21 11:00:00,62.3,62.6,62.12,62.36,314515.25350124855,62.3,62.6,62.12,62.36,314515.2535
2008-07-21 11:30:00,62.36,62.67,62.28,62.37,300075.9960916296,62.36,62.67,62.28,62.37,300075.9961
2008-07-21 12:00:00,62.37,62.42,62.05,62.36,293887.7429160786,62.37,62.42,62.05,62.36,293887.7429
2008-07-21 12:30:00,62.39,62.48,62.04,62.1,232113.777005754,62.39,62.48,62.04,62.1,232113.777
2008-07-21 13:00:00,62.1,62.36,62.1,62.15,186733.2537183802,62.1,62.36,62.1,62.15,186733.2537
2008-07-21 13:30:00,62.15,62.17,61.88,61.97,187058.95125393552,62.15,62.17,61.88,61.97,187058.9513
2008-07-21 14:00:00,62.0,62.05,61.82,61.88,255563.99956573665,62.0,62.05,61.82,61.88,255563.9996
2008-07-21 14:30:00,61.87,61.98,61.66,61.7,206383.67169688412,61.87,61.98,61.66,61.7,206383.6717
2008-07-21 15:00:00,61.7,62.06,61.54,62.03,372815.1123656498,61.7,62.06,61.54,62.03,372815.1124
2008-07-21 15:30:00,62.02,62.05,61.22,61.58,736510.6937357507,62.02,62.05,61.22,61.58,736510.6937
2008-07-22 09:30:00,63.05,64.48,63.04,64.39,2183259.146672457,63.05,64.48,63.04,64.39,2183259.1467
2008-07-22 10:00:00,64.39,65.04,64.13,64.5,1379763.3264574965,64.39,65.04,64.13,64.5,1379763.3265
2008-07-22 10:30:00,64.48,65.14,64.47,64.81,583432.852024753,64.48,65.14,64.47,64.81,583432.852
2008-07-22 11:00:00,64.8,65.55,64.8,65.14,553142.9812181088,64.8,65.55,64.8,65.14,553142.9812
2008-07-22 11:30:00,65.17,65.47,65.16,65.32,313212.4633590273,65.17,65.47,65.16,65.32,313212.4634
2008-07-22 12:00:00,65.34,65.74,65.31,65.4,383128.8676582347,65.34,65.74,65.31,65.4,383128.8677
2008-07-22 12:30:00,65.39,65.51,65.31,65.45,218543.0463576159,65.39,65.51,65.31,65.45,218543.0464
2008-07-22 13:00:00,65.45,65.55,65.2,65.54,246661.60026055804,65.45,65.55,65.2,65.54,246661.6003
2008-07-22 13:30:00,65.53,65.86,65.44,65.75,364998.3715123222,65.53,65.86,65.44,65.75,364998.3715
2008-07-22 14:00:00,65.75,65.79,65.25,65.76,455216.5888611443,65.75,65.79,65.25,65.76,455216.5889
2008-07-22 14:30:00,65.76,65.86,65.33,65.36,342090.9781782652,65.76,65.86,65.33,65.36,342090.9782
2008-07-22 15:00:00,65.36,65.41,65.08,65.34,527630.0075996092,65.36,65.41,65.08,65.34,527630.0076
2008-07-22 15:30:00,65.34,66.1,65.34,65.67,796764.7378134839,65.34,66.1,65.34,65.67,796764.7378
2008-07-23 09:30:00,65.78,66.22,65.35,65.92,805124.307892737,65.78,66.22,65.35,65.92,805124.3079
2008-07-23 10:00:00,65.91,65.92,64.48,65.45,656497.6658343285,65.91,65.92,64.48,65.45,656497.6658
2008-07-23 10:30:00,65.45,66.28,65.42,66.11,517099.120616654,65.45,66.28,65.42,66.11,517099.1206
2008-07-23 11:00:00,66.11,66.63,66.07,66.13,581370.1009662361,66.11,66.63,66.07,66.13,581370.101
2008-07-23 11:30:00,66.13,66.31,65.81,65.91,426120.9423515362,66.13,66.31,65.81,65.91,426120.9424
2008-07-23 12:00:00,65.94,66.1,64.95,65.44,379980.4581478667,65.94,66.1,64.95,65.44,379980.4581
2008-07-23 12:30:00,65.44,65.78,65.44,65.67,253066.9851264792,65.44,65.78,65.44,65.67,253066.9851
2008-07-23 13:00:00,65.67,65.72,65.15,65.32,226251.2213657584,65.67,65.72,65.15,65.32,226251.2214
2008-07-23 13:30:00,65.29,65.32,64.88,65.08,313321.0292042124,65.29,65.32,64.88,65.08,313321.0292
2008-07-23 14:00:00,65.08,65.57,65.05,65.55,320486.3749864293,65.08,65.57,65.05,65.55,320486.375
2008-07-23 14:30:00,65.55,65.61,65.26,65.26,223754.2069265009,65.55,65.61,65.26,65.26,223754.2069
2008-07-23 15:00:00,65.28,65.4,65.11,65.25,272934.53479535336,65.28,65.4,65.11,65.25,272934.5348
2008-07-23 15:30:00,65.27,65.82,65.26,65.82,522853.1104114646,65.27,65.82,65.26,65.82,522853.1104
2008-07-24 09:30:00,65.09,66.6,64.72,66.18,535555.3142981218,65.09,66.6,64.72,66.18,535555.3143
2008-07-24 10:00:00,66.2,66.35,65.61,65.9,458364.99837151234,66.2,66.35,65.61,65.9,458364.9984
2008-07-24 10:30:00,65.93,66.06,65.66,65.75,259038.10661166,65.93,66.06,65.66,65.75,259038.1066
2008-07-24 11:00:00,65.77,66.12,65.55,65.56,239713.38616871127,65.77,66.12,65.55,65.56,239713.3862
2008-07-24 11:30:00,65.57,65.75,65.55,65.68,277602.8661383129,65.57,65.75,65.55,65.68,277602.8661
2008-07-24 12:00:00,65.68,65.8,65.55,65.55,136792.964933232,65.68,65.8,65.55,65.55,136792.9649
2008-07-24 12:30:00,65.55,65.69,65.44,65.58,268917.5985235045,65.55,65.69,65.44,65.58,268917.5985
2008-07-24 13:00:00,65.56,66.02,65.52,66.01,190858.7558354142,65.56,66.02,65.52,66.01,190858.7558
2008-07-24 13:30:00,66.0,66.26,65.89,66.05,197155.57485615023,66.0,66.26,65.89,66.05,197155.5749
2008-07-24 14:00:00,66.06,66.29,65.93,66.19,189881.66322874825,66.06,66.29,65.93,66.19,189881.6632
2008-07-24 14:30:00,66.19,66.31,66.01,66.22,180219.3030072739,66.19,66.31,66.01,66.22,180219.303
2008-07-24 15:00:00,66.21,66.35,66.16,66.19,414830.0944522853,66.21,66.35,66.16,66.19,414830.0945
2008-07-24 15:30:00,66.17,66.26,65.66,65.67,770817.5008142439,66.17,66.26,65.66,65.67,770817.5008
2008-07-25 09:30:00,65.44,65.44,64.37,64.5,424601.0205189448,65.44,65.44,64.37,64.5,424601.0205
2008-07-25 10:00:00,64.5,64.64,64.38,64.48,364346.9764412116,64.5,64.64,64.38,64.48,364346.9764
2008-07-25 10:30:00,64.48,64.73,64.41,64.7,307675.6052545869,64.48,64.73,64.41,64.7,307675.6053
2008-07-25 11:00:00,64.68,64.7,64.19,64.48,252741.2875909239,64.68,64.7,64.19,64.48,252741.2876
2008-07-25 11:30:00,64.46,64.66,64.43,64.46,216154.5977635436,64.46,64.66,64.43,64.46,216154.5978
2008-07-25 12:00:00,64.45,64.64,64.29,64.35,135707.30648138098,64.45,64.64,64.29,64.35,135707.3065
2008-07-25 12:30:00,64.35,64.47,64.27,64.34,130821.84344805124,64.35,64.47,64.27,64.34,130821.8434
2008-07-25 13:00:00,64.35,64.5,64.14,64.2,155683.42199544024,64.35,64.5,64.14,64.2,155683.422
2008-07-25 13:30:00,64.22,64.48,64.19,64.34,135598.74063619587,64.22,64.48,64.19,64.34,135598.7406
2008-07-25 14:00:00,64.35,64.46,64.02,64.1,212354.79318206487,64.35,64.46,64.02,64.1,212354.7932
2008-07-25 14:30:00,64.09,64.55,64.05,64.45,220497.2315709478,64.09,64.55,64.05,64.45,220497.2316
2008-07-25 15:00:00,64.44,64.55,64.11,64.15,252849.853436109,64.44,64.55,64.11,64.15,252849.8534
2008-07-25 15:30:00,64.13,64.32,64.0,64.01,539680.8164151558,64.13,64.32,64.0,64.01,539680.8164
2008-07-28 09:30:00,64.2,65.38,64.02,64.63,448594.0723048529,64.2,65.38,64.02,64.63,448594.0723
2008-07-28 10:00:00,64.62,65.1,64.47,65.02,307784.17109977204,64.62,65.1,64.47,65.02,307784.1711
2008-07-28 10:30:00,65.01,65.15,64.31,64.36,179893.6054717186,65.01,65.15,64.31,64.36,179893.6055
2008-07-28 11:00:00,64.37,64.38,63.74,64.16,177288.0251872761,64.37,64.38,63.74,64.16,177288.0252
2008-07-28 11:30:00,64.15,64.49,64.04,64.27,150689.3931169254,64.15,64.49,64.04,64.27,150689.3931
2008-07-28 12:00:00,64.26,64.57,64.21,64.57,116925.41526435784,64.26,64.57,64.21,64.57,116925.4153
2008-07-28 12:30:00,64.59,64.66,64.16,64.19,143198.3497991532,64.59,64.66,64.16,64.19,143198.3498
2008-07-28 13:00:00,64.18,64.38,64.08,64.29,123330.80013027902,64.18,64.38,64.08,64.29,123330.8001
2008-07-28 13:30:00,64.29,64.38,64.15,64.32,138421.45261100857,64.29,64.38,64.15,64.32,138421.4526
2008-07-28 14:00:00,64.34,64.44,63.84,63.96,185430.4635761589,64.34,64.44,63.84,63.96,185430.4636
2008-07-28 14:30:00,63.93,64.34,63.92,64.01,145586.7983932255,63.93,64.34,63.92,64.01,145586.7984
2008-07-28 15:00:00,64.03,64.5,64.01,64.38,244056.01997611552,64.03,64.5,64.01,64.38,244056.02
2008-07-28 15:30:00,64.4,64.5,63.65,64.01,478015.4163500163,64.4,64.5,63.65,64.01,478015.4164
2008-07-29 09:30:00,64.4,65.12,64.08,64.41,304310.0640538487,64.4,65.12,64.08,64.41,304310.0641
2008-07-29 10:00:00,64.43,65.25,64.39,64.97,284659.6460753447,64.43,65.25,64.39,64.97,284659.6461
2008-07-29 10:30:00,64.97,65.23,64.88,65.07,179025.07871023778,64.97,65.23,64.88,65.07,179025.0787
2008-07-29 11:00:00,65.06,65.21,64.76,65.12,154814.8952339594,65.06,65.21,64.76,65.12,154814.8952
2008-07-29 11:30:00,65.13,65.18,64.85,65.03,153837.80262729345,65.13,65.18,64.85,65.03,153837.8026
2008-07-29 12:00:00,64.97,65.12,64.83,65.09,278905.65628053417,64.97,65.12,64.83,65.09,278905.6563
2008-07-29 12:30:00,65.13,65.16,64.48,64.53,312995.3316686571,65.13,65.16,64.48,64.53,312995.3317
2008-07-29 13:00:00,64.52,64.54,64.1,64.46,299858.8644012594,64.52,64.54,64.1,64.46,299858.8644
2008-07-29 13:30:00,64.46,64.65,64.22,64.27,179133.64455542288,64.46,64.65,64.22,64.27,179133.6446
2008-07-29 14:00:00,64.27,64.54,64.09,64.54,280859.84149386606,64.27,64.54,64.09,64.54,280859.8415
2008-07-29 14:30:00,64.54,64.62,64.27,64.35,206166.540006514,64.54,64.62,64.27,64.35,206166.54
2008-07-29 15:00:00,64.35,64.74,64.3,64.62,247638.692867224,64.35,64.74,64.3,64.62,247638.6929
2008-07-29 15:30:00,64.62,65.0,64.59,64.94,506351.1019433286,64.62,65.0,64.59,64.94,506351.1019
2008-07-30 09:30:00,64.8,65.4,64.57,65.13,260883.7259798068,64.8,65.4,64.57,65.13,260883.726
2008-07-30 10:00:00,65.1,65.86,65.02,65.51,250787.10237759203,65.1,65.86,65.02,65.51,250787.1024
2008-07-30 10:30:00,65.5,65.69,65.23,65.43,203018.13049614592,65.5,65.69,65.23,65.43,203018.1305
2008-07-30 11:00:00,65.43,65.66,65.23,65.6,172185.43046357617,65.43,65.66,65.23,65.6,172185.4305
2008-07-30 11:30:00,65.62,65.72,65.25,65.29,131473.23851916188,65.62,65.72,65.25,65.29,131473.2385
2008-07-30 12:00:00,65.29,65.39,65.08,65.29,125067.8536532407,65.29,65.39,65.08,65.29,125067.8537
2008-07-30 12:30:00,65.26,65.36,64.73,65.1,216046.0319183585,65.26,65.36,64.73,65.1,216046.0319
2008-07-30 13:00:00,65.09,65.19,64.67,64.72,115079.79589621106,65.09,65.19,64.67,64.72,115079.7959
2008-07-30 13:30:00,64.7,64.75,64.16,64.4,179567.90793616328,64.7,64.75,64.16,64.4,179567.9079
2008-07-30 14:00:00,64.41,64.5,64.14,64.43,172293.99630876127,64.41,64.5,64.14,64.43,172293.9963
2008-07-30 14:30:00,64.41,64.94,64.38,64.94,159917.48995765933,64.41,64.94,64.38,64.94,159917.49
2008-07-30 15:00:00,64.94,65.28,64.85,65.21,285962.436217566,64.94,65.28,64.85,65.21,285962.4362
2008-07-30 15:30:00,65.21,65.74,65.2,65.65,558028.4442514385,65.21,65.74,65.2,65.65,558028.4443
2008-07-31 09:30:00,65.46,67.78,65.45,67.41,958093.5837585496,65.46,67.78,65.45,67.41,958093.5838
2008-07-31 10:00:00,67.36,67.4,66.76,67.18,345890.7827597438,67.36,67.4,66.76,67.18,345890.7828
2008-07-31 10:30:00,67.13,67.16,66.16,66.2,276517.20768646186,67.13,67.16,66.16,66.2,276517.2077
2008-07-31 11:00:00,66.22,66.32,65.4,65.52,291933.5577027467,66.22,66.32,65.4,65.52,291933.5577
2008-07-31 11:30:00,65.49,65.62,64.64,64.83,401150.79795896215,65.49,65.62,64.64,64.83,401150.798
2008-07-31 12:00:00,64.82,65.25,64.78,64.96,195092.8237976333,64.82,65.25,64.78,64.96,195092.8238
2008-07-31 12:30:00,64.93,65.22,64.89,65.08,133535.98957767888,64.93,65.22,64.89,65.08,133535.9896
2008-07-31 13:00:00,65.08,65.34,65.08,65.19,153729.23678210835,65.08,65.34,65.08,65.19,153729.2368
2008-07-31 13:30:00,65.18,65.5,65.16,65.27,144718.27163174466,65.18,65.5,65.16,65.27,144718.2716
2008-07-31 14:00:00,65.29,65.37,65.13,65.21,188578.873086527,65.29,65.37,65.13,65.21,188578.8731
2008-07-31 14:30:00,65.22,65.79,65.2,65.57,245033.11258278147,65.22,65.79,65.2,65.57,245033.1126
2008-07-31 15:00:00,65.57,65.71,65.09,65.16,280425.57811312564,65.57,65.71,65.09,65.16,280425.5781
2008-07-31 15:30:00,65.15,65.2,64.2,64.27,764303.5501031376,65.15,65.2,64.2,64.27,764303.5501
2008-08-01 09:30:00,47.61,49.14,46.31,47.9,8911627.402019326,47.61,49.14,46.31,47.9,8911627.402
2008-08-01 10:00:00,47.9,49.21,47.73,49.19,3763326.457496472,47.9,49.21,47.73,49.19,3763326.4575
2008-08-01 10:30:00,49.21,49.3,47.72,48.06,2991314.732385192,49.21,49.3,47.72,48.06,2991314.7324
2008-08-01 11:00:00,48.07,48.32,47.84,48.27,1914667.245684508,48.07,48.32,47.84,48.27,1914667.2457
2008-08-01 11:30:00,48.27,48.59,48.08,48.3,1048203.2352621864,48.27,48.59,48.08,48.3,1048203.2353
2008-08-01 12:00:00,48.28,48.36,47.72,47.83,1611334.274237325,48.28,48.36,47.72,47.83,1611334.2742
2008-08-01 12:30:00,47.83,48.03,47.38,47.58,1711974.8127239172,47.83,48.03,47.38,47.58,1711974.8127
2008-08-01 13:00:00,47.57,47.81,47.11,47.47,1194767.126262078,47.57,47.81,47.11,47.47,1194767.1263
2008-08-01 13:30:00,47.47,47.65,47.25,47.26,854847.464987515,47.47,47.65,47.25,47.26,854847.465
2008-08-01 14:00:00,47.25,47.27,46.7,47.11,1522093.1494951688,47.25,47.27,46.7,47.11,1522093.1495
2008-08-01 14:30:00,47.11,47.34,46.1,46.16,1971772.8802518728,47.11,47.34,46.1,46.16,1971772.8803
2008-08-01 15:00:00,46.17,46.38,46.06,46.18,2073173.3796547607,46.17,46.38,46.06,46.18,2073173.3797
2008-08-01 15:30:00,46.18,46.49,45.91,46.06,2473347.085007057,46.18,46.49,45.91,46.06,2473347.085
2008-08-04 09:30:00,46.97,47.32,46.29,46.53,1175116.708283574,46.97,47.32,46.29,46.53,1175116.7083
2008-08-04 10:00:00,46.53,46.61,46.06,46.09,900553.6858104441,46.53,46.61,46.06,46.09,900553.6858
2008-08-04 10:30:00,46.08,46.59,45.76,46.41,1015742.0475518402,46.08,46.59,45.76,46.41,1015742.0476
2008-08-04 11:00:00,46.41,46.51,46.19,46.29,626207.7950276843,46.41,46.51,46.19,46.29,626207.795
2008-08-04 11:30:00,46.28,46.47,46.23,46.27,496471.6100314841,46.28,46.47,46.23,46.27,496471.61
2008-08-04 12:00:00,46.28,46.39,46.21,46.3,294539.1379871892,46.28,46.39,46.21,46.3,294539.138
2008-08-04 12:30:00,46.29,46.31,45.93,45.96,603083.270003257,46.29,46.31,45.93,45.96,603083.27
2008-08-04 13:00:00,45.95,46.19,45.95,46.01,431440.6687656064,45.95,46.19,45.95,46.01,431440.6688
2008-08-04 13:30:00,46.01,46.13,45.94,46.06,354793.1820649224,46.01,46.13,45.94,46.06,354793.1821
2008-08-04 14:00:00,46.06,46.29,46.01,46.08,433286.2881337531,46.06,46.29,46.01,46.08,433286.2881
2008-08-04 14:30:00,46.08,46.38,46.06,46.29,520573.22766257735,46.08,46.38,46.06,46.29,520573.2277
2008-08-04 15:00:00,46.29,46.43,46.19,46.25,560416.8928455109,46.29,46.43,46.19,46.25,560416.8928
2008-08-04 15:30:00,46.25,46.28,45.72,45.81,1564108.1315818045,46.25,46.28,45.72,45.81,1564108.1316
2008-08-05 09:30:00,46.69,46.77,46.44,46.58,1234827.9231353817,46.69,46.77,46.44,46.58,1234827.9231
2008-08-05 10:00:00,46.58,47.01,46.56,46.68,957985.0179133645,46.58,47.01,46.56,46.68,957985.0179
2008-08-05 10:30:00,46.67,46.74,46.46,46.74,637715.7746173054,46.67,46.74,46.46,46.74,637715.7746
2008-08-05 11:00:00,46.74,46.87,46.69,46.79,644989.6862447074,46.74,46.87,46.69,46.79,644989.6862
2008-08-05 11:30:00,46.79,46.84,46.65,46.75,368255.34686787537,46.79,46.84,46.65,46.75,368255.3469
2008-08-05 12:00:00,46.75,46.76,46.27,46.33,395179.67647378135,46.75,46.76,46.27,46.33,395179.6765
2008-08-05 12:30:00,46.33,46.35,46.12,46.23,266746.2816198024,46.33,46.35,46.12,46.23,266746.2816
2008-08-05 13:00:00,46.23,46.27,46.09,46.15,251981.32667462816,46.23,46.27,46.09,46.15,251981.3267
2008-08-05 13:30:00,46.16,46.25,46.06,46.15,242644.6639887092,46.16,46.25,46.06,46.15,242644.664
2008-08-05 14:00:00,46.15,46.5,46.11,46.32,484312.2353707524,46.15,46.5,46.11,46.32,484312.2354
2008-08-05 14:30:00,46.32,46.43,46.12,46.28,422863.9669959831,46.32,46.43,46.12,46.28,422863.967
2008-08-05 15:00:00,46.29,46.3,46.18,46.24,734665.074367604,46.29,46.3,46.18,46.24,734665.0744
2008-08-05 15:30:00,46.24,46.75,46.17,46.49,997720.1172511128,46.24,46.75,46.17,46.49,997720.1173
2008-08-06 09:30:00,46.38,46.91,46.06,46.31,505808.27271740313,46.38,46.91,46.06,46.31,505808.2727
2008-08-06 10:00:00,46.3,46.52,46.24,46.29,382803.1701226794,46.3,46.52,46.24,46.29,382803.1701
2008-08-06 10:30:00,46.3,46.6,46.17,46.38,931603.517533384,46.3,46.6,46.17,46.38,931603.5175
2008-08-06 11:00:00,46.36,46.46,46.26,46.33,376289.21941157314,46.36,46.46,46.26,46.33,376289.2194
2008-08-06 11:30:00,46.32,46.41,46.17,46.18,329497.340136793,46.32,46.41,46.17,46.18,329497.3401
2008-08-06 12:00:00,46.18,46.2,45.94,46.1,516881.9889262838,46.18,46.2,45.94,46.1,516881.9889
2008-08-06 12:30:00,46.1,46.13,45.94,46.1,835414.1786993812,46.1,46.13,45.94,46.1,835414.1787
2008-08-06 13:00:00,46.11,46.46,46.1,46.38,301704.48376940616,46.11,46.46,46.1,46.38,301704.4838
2008-08-06 13:30:00,46.38,46.66,46.35,46.37,317555.0971664314,46.38,46.66,46.35,46.37,317555.0972
2008-08-06 14:00:00,46.35,46.44,46.29,46.36,695364.238410596,46.35,46.44,46.29,46.36,695364.2384
2008-08-06 14:30:00,46.36,46.58,46.29,46.51,460862.0128107697,46.36,46.58,46.29,46.51,460862.0128
2008-08-06 15:00:00,46.51,46.51,46.26,46.36,642275.5401150798,46.51,46.51,46.26,46.36,642275.5401
2008-08-06 15:30:00,46.36,46.41,46.06,46.26,815872.3265660624,46.36,46.41,46.06,46.26,815872.3266
2008-08-07 09:30:00,46.17,46.93,46.15,46.93,550320.2692432961,46.17,46.93,46.15,46.93,550320.2692
2008-08-07 10:00:00,46.93,47.22,46.89,47.21,422646.8353056129,46.93,47.22,46.89,47.21,422646.8353
2008-08-07 10:30:00,47.19,47.6,47.11,47.59,401585.0613397025,47.19,47.6,47.11,47.59,401585.0613
2008-08-07 11:00:00,47.58,47.62,47.25,47.34,369775.2687004669,47.58,47.62,47.25,47.34,369775.2687
2008-08-07 11:30:00,47.34,47.46,47.2,47.21,320160.67745087395,47.34,47.46,47.2,47.21,320160.6775
2008-08-07 12:00:00,47.2,47.4,46.97,47.33,275540.1150797959,47.2,47.4,46.97,47.33,275540.1151
2008-08-07 12:30:00,47.32,47.48,47.27,47.46,206600.8033872544,47.32,47.48,47.27,47.46,206600.8034
2008-08-07 13:00:00,47.46,47.53,47.28,47.51,382043.2092063837,47.46,47.53,47.28,47.51,382043.2092
2008-08-07 13:30:00,47.5,47.53,47.17,47.23,297470.4158071871,47.5,47.53,47.17,47.23,297470.4158
2008-08-07 14:00:00,47.23,47.41,47.16,47.27,261100.85767017692,47.23,47.41,47.16,47.27,261100.8577
2008-08-07 14:30:00,47.28,47.37,46.95,47.04,241776.13722722832,47.28,47.37,46.95,47.04,241776.1372
2008-08-07 15:00:00,47.03,47.08,46.33,46.39,548691.7815655195,47.03,47.08,46.33,46.39,548691.7816
2008-08-07 15:30:00,46.39,46.4,45.83,45.94,1245358.810118337,46.39,46.4,45.83,45.94,1245358.8101
2008-08-08 09:30:00,46.22,46.64,45.96,46.17,354467.48452936707,46.22,46.64,45.96,46.17,354467.4845
2008-08-08 10:00:00,46.16,46.81,46.15,46.48,230376.72348279232,46.16,46.81,46.15,46.48,230376.7235
2008-08-08 10:30:00,46.46,46.61,46.3,46.59,141786.99381174683,46.46,46.61,46.3,46.59,141786.9938
2008-08-08 11:00:00,46.58,46.65,46.39,46.47,239387.688633156,46.58,46.65,46.39,46.47,239387.6886
2008-08-08 11:30:00,46.48,46.87,46.44,46.86,211920.5298013245,46.48,46.87,46.44,46.86,211920.5298
2008-08-08 12:00:00,46.87,46.87,46.64,46.68,149820.8663554446,46.87,46.87,46.64,46.68,149820.8664
2008-08-08 12:30:00,46.65,46.97,46.57,46.58,144066.87656063403,46.65,46.97,46.57,46.58,144066.8766
2008-08-08 13:00:00,46.6,46.65,46.5,46.55,140809.90120508088,46.6,46.65,46.5,46.55,140809.9012
2008-08-08 13:30:00,46.55,46.7,46.41,46.43,170991.20616654,46.55,46.7,46.41,46.43,170991.2062
2008-08-08 14:00:00,46.41,46.52,46.39,46.52,184670.5026598632,46.41,46.52,46.39,46.52,184670.5027
2008-08-08 14:30:00,46.52,46.52,46.38,46.42,222234.28509390945,46.52,46.52,46.38,46.42,222234.2851
2008-08-08 15:00:00,46.42,46.42,46.1,46.15,467701.66105743137,46.42,46.42,46.1,46.15,467701.6611
2008-08-08 15:30:00,46.15,46.29,45.94,45.96,1015090.6524807296,46.15,46.29,45.94,45.96,1015090.6525
2008-08-11 09:30:00,46.44,46.74,46.07,46.42,340353.9246553035,46.44,46.74,46.07,46.42,340353.9247
2008-08-11 10:00:00,46.42,46.51,46.17,46.3,167951.36250135707,46.42,46.51,46.17,46.3,167951.3625
2008-08-11 10:30:00,46.29,46.39,46.07,46.15,144066.87656063403,46.29,46.39,46.07,46.15,144066.8766
2008-08-11 11:00:00,46.15,46.19,46.07,46.16,204863.7498642927,46.15,46.19,46.07,46.16,204863.7499
2008-08-11 11:30:00,46.16,46.42,45.96,46.22,292367.8210834871,46.16,46.42,45.96,46.22,292367.8211
2008-08-11 12:00:00,46.23,46.4,46.23,46.4,112908.47899250896,46.23,46.4,46.23,46.4,112908.479
2008-08-11 12:30:00,46.39,46.54,46.3,46.42,187276.08294430573,46.39,46.54,46.3,46.42,187276.0829
2008-08-11 13:00:00,46.41,46.85,46.29,46.7,222017.15340353927,46.41,46.85,46.29,46.7,222017.1534
2008-08-11 13:30:00,46.68,46.76,46.47,46.54,286613.8312886766,46.68,46.76,46.47,46.54,286613.8313
2008-08-11 14:00:00,46.54,46.61,46.33,46.43,368798.1760938009,46.54,46.61,46.33,46.43,368798.1761
2008-08-11 14:30:00,46.45,46.59,46.26,46.33,203778.0914124417,46.45,46.59,46.26,46.33,203778.0914
2008-08-11 15:00:00,46.35,46.63,46.29,46.58,424601.0205189448,46.35,46.63,46.29,46.58,424601.0205
2008-08-11 15:30:00,46.56,46.77,46.5,46.76,567147.9752469873,46.56,46.77,46.5,46.76,567147.9752
2008-08-12 09:30:00,47.2,47.58,46.99,47.52,983606.5573770492,47.2,47.58,46.99,47.52,983606.5574
2008-08-12 10:00:00,47.53,47.89,47.32,47.64,599283.4654217784,47.53,47.89,47.32,47.64,599283.4654
2008-08-12 10:30:00,47.66,47.83,47.48,47.67,493540.3322114863,47.66,47.83,47.48,47.67,493540.3322
2008-08-12 11:00:00,47.67,48.16,47.66,48.13,467267.39767669095,47.67,48.16,47.66,48.13,467267.3977
2008-08-12 11:30:00,48.12,48.18,47.85,47.85,319075.0189990229,48.12,48.18,47.85,47.85,319075.019
2008-08-12 12:00:00,47.85,47.92,47.73,47.9,207469.33014873523,47.85,47.92,47.73,47.9,207469.3301
2008-08-12 12:30:00,47.9,47.92,47.74,47.91,214417.54424058192,47.9,47.92,47.74,47.91,214417.5442
2008-08-12 13:00:00,47.91,48.16,47.88,48.05,281945.4999457171,47.91,48.16,47.88,48.05,281945.4999
2008-08-12 13:30:00,48.04,48.12,47.87,47.91,195852.784713929,48.04,48.12,47.87,47.91,195852.7847
2008-08-12 14:00:00,47.92,48.16,47.84,48.12,314080.9901205081,47.92,48.16,47.84,48.12,314080.9901
2008-08-12 14:30:00,48.12,48.28,47.88,47.94,355770.2746715883,48.12,48.28,47.88,47.94,355770.2747
2008-08-12 15:00:00,47.94,48.03,47.78,47.92,277060.0369123873,47.94,48.03,47.78,47.92,277060.0369
2008-08-12 15:30:00,47.94,48.13,47.6,48.09,681033.5468461622,47.94,48.13,47.6,48.09,681033.5468
2008-08-13 09:30:00,48.32,48.35,47.99,48.21,326891.75985235046,48.32,48.35,47.99,48.21,326891.7599
2008-08-13 10:00:00,48.23,48.45,48.17,48.4,485072.1962870481,48.23,48.45,48.17,48.4,485072.1963
2008-08-13 10:30:00,48.39,48.53,48.31,48.39,335902.72500271414,48.39,48.53,48.31,48.39,335902.725
2008-08-13 11:00:00,48.39,48.51,48.25,48.49,369015.30778417113,48.39,48.51,48.25,48.49,369015.3078
2008-08-13 11:30:00,48.48,48.51,48.32,48.51,318423.62392791227,48.48,48.51,48.32,48.51,318423.6239
2008-08-13 12:00:00,48.5,48.61,47.96,48.05,326240.3647812398,48.5,48.61,47.96,48.05,326240.3648
2008-08-13 12:30:00,48.04,48.18,47.88,47.99,179350.77624579307,48.04,48.18,47.88,47.99,179350.7762
2008-08-13 13:00:00,47.99,48.13,47.75,47.89,243187.49321463468,47.99,48.13,47.75,47.89,243187.4932
2008-08-13 13:30:00,47.88,48.18,47.83,47.97,125719.24872435132,47.88,48.18,47.83,47.97,125719.2487
2008-08-13 14:00:00,47.95,48.25,47.84,48.13,163717.294539138,47.95,48.25,47.84,48.13,163717.2945
2008-08-13 14:30:00,48.15,48.53,48.1,48.51,206709.3692324395,48.15,48.53,48.1,48.51,206709.3692
2008-08-13 15:00:00,48.51,48.65,48.48,48.58,498100.0977092607,48.51,48.65,48.48,48.58,498100.0977
2008-08-13 15:30:00,48.57,48.59,48.25,48.3,468135.9244381718,48.57,48.59,48.25,48.3,468135.9244
2008-08-14 09:30:00,48.21,49.15,47.9,49.09,313103.8975138421,48.21,49.15,47.9,49.09,313103.8975
2008-08-14 10:00:00,49.11,49.37,48.75,49.26,463467.5930952122,49.11,49.37,48.75,49.26,463467.5931
2008-08-14 10:30:00,49.28,49.7,49.05,49.6,391054.17435674736,49.28,49.7,49.05,49.6,391054.1744
2008-08-14 11:00:00,49.62,49.83,49.56,49.57,340788.1880360439,49.62,49.83,49.56,49.57,340788.188
2008-08-14 11:30:00,49.59,49.6,49.32,49.37,158397.56812506786,49.59,49.6,49.32,49.37,158397.5681
2008-08-14 12:00:00,49.37,49.64,49.37,49.6,179893.6054717186,49.37,49.64,49.37,49.6,179893.6055
2008-08-14 12:30:00,49.58,49.91,49.56,49.67,291173.596786451,49.58,49.91,49.56,49.67,291173.5968
2008-08-14 13:00:00,49.69,49.69,49.44,49.49,121810.87829768757,49.69,49.69,49.44,49.49,121810.8783
2008-08-14 13:30:00,49.49,49.54,49.43,49.51,118662.4687873195,49.49,49.54,49.43,49.51,118662.4688
2008-08-14 14:00:00,49.51,49.64,49.47,49.63,168385.6258820975,49.51,49.64,49.47,49.63,168385.6259
2008-08-14 14:30:00,49.63,49.63,49.44,49.45,177505.1568776463,49.63,49.63,49.44,49.45,177505.1569
2008-08-14 15:00:00,49.46,49.52,49.28,49.37,286830.9629790468,49.46,49.52,49.28,49.37,286830.963
2008-08-14 15:30:00,49.37,49.55,49.36,49.49,601454.7823254805,49.37,49.55,49.36,49.49,601454.7823
2008-08-15 09:30:00,50.53,50.89,49.95,50.35,847247.8558245576,50.53,50.89,49.95,50.35,847247.8558
2008-08-15 10:00:00,50.35,50.48,49.75,49.98,321789.1651286505,50.35,50.48,49.75,49.98,321789.1651
2008-08-15 10:30:00,50.0,50.66,49.99,50.66,422104.0060796873,50.0,50.66,49.99,50.66,422104.0061
2008-08-15 11:00:00,50.66,50.66,50.22,50.26,355010.3137552926,50.66,50.66,50.22,50.26,355010.3138
2008-08-15 11:30:00,50.26,50.8,50.24,50.45,421126.9134730214,50.26,50.8,50.24,50.45,421126.9135
2008-08-15 12:00:00,50.45,50.67,50.35,50.38,161328.8459450657,50.45,50.67,50.35,50.38,161328.8459
2008-08-15 12:30:00,50.37,50.62,50.37,50.51,186190.42449245468,50.37,50.62,50.37,50.51,186190.4245
2008-08-15 13:00:00,50.51,50.63,50.39,50.45,132341.76528064272,50.51,50.63,50.39,50.45,132341.7653
2008-08-15 13:30:00,50.45,50.53,50.39,50.44,115296.92758658128,50.45,50.53,50.39,50.44,115296.9276
2008-08-15 14:00:00,50.45,50.63,50.36,50.51,291282.1626316361,50.45,50.63,50.36,50.51,291282.1626
2008-08-15 14:30:00,50.52,50.58,50.35,50.49,148300.94452285313,50.52,50.58,50.35,50.49,148300.9445
2008-08-15 15:00:00,50.49,50.54,50.37,50.44,172836.8255346868,50.49,50.54,50.37,50.44,172836.8255
2008-08-15 15:30:00,50.43,50.47,50.2,50.34,385951.57963304745,50.43,50.47,50.2,50.34,385951.5796
2008-08-18 09:30:00,50.57,51.0,50.41,50.93,485506.4596677885,50.57,51.0,50.41,50.93,485506.4597
2008-08-18 10:00:00,50.94,50.95,50.45,50.6,384214.5261100858,50.94,50.95,50.45,50.6,384214.5261
2008-08-18 10:30:00,50.61,50.81,50.5,50.77,246335.9027250028,50.61,50.81,50.5,50.77,246335.9027
2008-08-18 11:00:00,50.79,51.07,50.69,50.94,286939.5288242319,50.79,51.07,50.69,50.94,286939.5288
2008-08-18 11:30:00,50.93,50.95,50.66,50.7,101509.06524807296,50.93,50.95,50.66,50.7,101509.0652
2008-08-18 12:00:00,50.7,50.79,50.55,50.72,150146.5638909999,50.7,50.79,50.55,50.72,150146.5639
2008-08-18 12:30:00,50.73,50.74,50.33,50.56,133210.29204212356,50.73,50.74,50.33,50.56,133210.292
2008-08-18 13:00:00,50.55,50.64,50.43,50.47,111822.8205406579,50.55,50.64,50.43,50.47,111822.8205
2008-08-18 13:30:00,50.45,50.45,50.19,50.19,105200.30398436652,50.45,50.45,50.19,50.19,105200.304
2008-08-18 14:00:00,50.18,50.18,49.89,49.91,165345.78221691455,50.18,50.18,49.89,49.91,165345.7822
2008-08-18 14:30:00,49.92,50.02,49.85,50.0,192052.98013245035,49.92,50.02,49.85,50.0,192052.9801
2008-08-18 15:00:00,49.98,50.18,49.9,50.14,257518.1847790685,49.98,50.18,49.9,50.14,257518.1848
2008-08-18 15:30:00,50.13,50.22,49.88,50.14,293127.7819997829,50.13,50.22,49.88,50.14,293127.782
2008-08-19 09:30:00,49.73,50.85,49.56,50.66,572467.7016610574,49.73,50.85,49.56,50.66,572467.7017
2008-08-19 10:00:00,50.68,50.79,49.98,50.06,357290.1965041798,50.68,50.79,49.98,50.06,357290.1965
2008-08-19 10:30:00,50.07,50.15,49.74,49.89,251004.2340679622,50.07,50.15,49.74,49.89,251004.2341
2008-08-19 11:00:00,49.91,50.21,49.88,50.05,150363.69558137012,49.91,50.21,49.88,50.05,150363.6956
2008-08-19 11:30:00,50.06,50.16,49.71,49.74,108782.97687547498,50.06,50.16,49.71,49.74,108782.9769
2008-08-19 12:00:00,49.74,49.85,49.57,49.78,89675.38812289653,49.74,49.85,49.57,49.78,89675.3881
2008-08-19 12:30:00,49.8,49.95,49.74,49.76,76104.65747475844,49.8,49.95,49.74,49.76,76104.6575
2008-08-19 13:00:00,49.79,50.02,49.75,50.0,85332.75431549235,49.79,50.02,49.75,50.0,85332.7543
2008-08-19 13:30:00,50.0,50.08,49.67,49.67,149603.7346650744,50.0,50.08,49.67,49.67,149603.7347
2008-08-19 14:00:00,49.66,49.9,49.65,49.65,124850.72196287048,49.66,49.9,49.65,49.65,124850.722
2008-08-19 14:30:00,49.66,49.9,49.65,49.8,139724.24275322983,49.66,49.9,49.65,49.8,139724.2428
2008-08-19 15:00:00,49.83,49.91,49.62,49.88,255781.13125610683,49.83,49.91,49.62,49.88,255781.1313
2008-08-19 15:30:00,49.86,50.02,49.67,50.02,484529.3670611226,49.86,50.02,49.67,50.02,484529.3671
2008-08-20 09:30:00,50.12,50.81,49.71,49.93,286179.5679079362,50.12,50.81,49.71,49.93,286179.5679
2008-08-20 10:00:00,49.93,50.29,49.67,49.85,311041.1464553252,49.93,50.29,49.67,49.85,311041.1465
2008-08-20 10:30:00,49.87,50.43,49.68,50.32,228965.367495386,49.87,50.43,49.68,50.32,228965.3675
2008-08-20 11:00:00,50.32,50.33,50.01,50.15,82401.47649549453,50.32,50.33,50.01,50.15,82401.4765
2008-08-20 11:30:00,50.14,50.17,49.87,49.99,102051.89447399849,50.14,50.17,49.87,49.99,102051.8945
2008-08-20 12:00:00,49.99,50.08,49.65,49.79,142221.25719248725,49.99,50.08,49.65,49.79,142221.2572
2008-08-20 12:30:00,49.77,49.78,49.39,49.49,92715.23178807949,49.77,49.78,49.39,49.49,92715.2318
2008-08-20 13:00:00,49.49,49.75,49.39,49.72,108782.97687547498,49.49,49.75,49.39,49.72,108782.9769
2008-08-20 13:30:00,49.73,49.97,49.73,49.95,123113.6684399088,49.73,49.97,49.73,49.95,123113.6684
2008-08-20 14:00:00,49.95,49.95,49.35,49.41,126370.64379546196,49.95,49.95,49.35,49.41,126370.6438
2008-08-20 14:30:00,49.38,49.75,49.33,49.69,157203.3438280317,49.38,49.75,49.33,49.69,157203.3438
2008-08-20 15:00:00,49.69,49.79,49.5,49.54,143741.17902507872,49.69,49.79,49.5,49.54,143741.179
2008-08-20 15:30:00,49.53,49.92,49.47,49.84,388448.5940723048,49.53,49.92,49.47,49.84,388448.5941
2008-08-21 09:30:00,49.8,49.86,48.93,49.32,280751.2756486809,49.8,49.86,48.93,49.32,280751.2756
2008-08-21 10:00:00,49.32,49.36,49.01,49.04,220497.2315709478,49.32,49.36,49.01,49.04,220497.2316
2008-08-21 10:30:00,49.05,49.13,48.62,48.83,232222.3428509391,49.05,49.13,48.62,48.83,232222.3429
2008-08-21 11:00:00,48.84,48.84,48.45,48.64,164911.51883617413,48.84,48.84,48.45,48.64,164911.5188
2008-08-21 11:30:00,48.66,49.1,48.56,49.08,163500.1628487678,48.66,49.1,48.56,49.08,163500.1628
2008-08-21 12:00:00,49.09,49.28,48.73,48.73,106068.83074584736,49.09,49.28,48.73,48.73,106068.8307
2008-08-21 12:30:00,48.74,49.02,48.71,48.71,66550.86309846923,48.74,49.02,48.71,48.71,66550.8631
2008-08-21 13:00:00,48.72,48.82,48.67,48.74,55802.84442514385,48.72,48.82,48.67,48.74,55802.8444
2008-08-21 13:30:00,48.74,49.04,48.73,49.0,94995.11453696668,48.74,49.04,48.73,49.0,94995.1145
2008-08-21 14:00:00,49.02,49.11,48.94,49.0,117251.11279991316,49.02,49.11,48.94,49.0,117251.1128
2008-08-21 14:30:00,49.0,49.24,48.99,49.09,117251.11279991316,49.0,49.24,48.99,49.09,117251.1128
2008-08-21 15:00:00,49.1,49.19,48.94,48.99,172402.56215394638,49.1,49.19,48.94,48.99,172402.5622
2008-08-21 15:30:00,49.0,49.14,48.91,48.97,340245.35881011834,49.0,49.14,48.91,48.97,340245.3588
2008-08-22 09:30:00,48.77,49.12,48.45,48.76,423949.6254478341,48.77,49.12,48.45,48.76,423949.6254
2008-08-22 10:00:00,48.76,48.99,48.52,48.74,326240.3647812398,48.76,48.99,48.52,48.74,326240.3648
2008-08-22 10:30:00,48.74,48.74,48.57,48.59,218977.3097383564,48.74,48.74,48.57,48.59,218977.3097
2008-08-22 11:00:00,48.59,48.6,48.52,48.56,129519.05330583,48.59,48.6,48.52,48.56,129519.0533
2008-08-22 11:30:00,48.57,48.57,48.48,48.49,138638.58430137878,48.57,48.57,48.48,48.49,138638.5843
2008-08-22 12:00:00,48.5,48.51,48.27,48.46,219954.40234502227,48.5,48.51,48.27,48.46,219954.4023
2008-08-22 12:30:00,48.47,48.56,48.45,48.54,106503.09412658778,48.47,48.56,48.45,48.54,106503.0941
2008-08-22 13:00:00,48.54,48.72,48.53,48.6,146889.58853544676,48.54,48.72,48.53,48.6,146889.5885
2008-08-22 13:30:00,48.61,48.73,48.61,48.69,95103.68038215178,48.61,48.73,48.61,48.69,95103.6804
2008-08-22 14:00:00,48.71,48.71,48.56,48.58,237542.0692650092,48.71,48.71,48.56,48.58,237542.0693
2008-08-22 14:30:00,48.57,48.62,48.37,48.42,249918.5756161112,48.57,48.62,48.37,48.42,249918.5756
2008-08-22 15:00:00,48.42,48.51,48.32,48.38,290196.504179785,48.42,48.51,48.32,48.38,290196.5042
2008-08-22 15:30:00,48.39,48.42,48.23,48.26,574964.7161003149,48.39,48.42,48.23,48.26,574964.7161
2008-08-25 09:30:00,48.21,48.67,47.91,48.56,390837.0426663772,48.21,48.67,47.91,48.56,390837.0427
2008-08-25 10:00:00,48.57,48.94,48.39,48.79,443925.7409618934,48.57,48.94,48.39,48.79,443925.741
2008-08-25 10:30:00,48.78,48.85,48.27,48.27,164477.25545543374,48.78,48.85,48.27,48.27,164477.2555
2008-08-25 11:00:00,48.28,48.42,48.12,48.39,136684.3990880469,48.28,48.42,48.12,48.39,136684.3991
2008-08-25 11:30:00,48.39,48.41,47.9,47.98,133644.55542286398,48.39,48.41,47.9,47.98,133644.5554
2008-08-25 12:00:00,47.95,48.28,47.92,48.27,203560.95972207145,47.95,48.28,47.92,48.27,203560.9597
2008-08-25 12:30:00,48.27,48.46,48.17,48.28,165780.04559765497,48.27,48.46,48.17,48.28,165780.0456
2008-08-25 13:00:00,48.28,48.31,48.11,48.11,89783.95396808164,48.28,48.31,48.11,48.11,89783.954
2008-08-25 13:30:00,48.12,48.24,48.01,48.22,227336.87981760936,48.12,48.24,48.01,48.22,227336.8798
2008-08-25 14:00:00,48.22,48.46,48.19,48.4,331994.3545760504,48.22,48.46,48.19,48.4,331994.3546
2008-08-25 14:30:00,48.41,48.65,48.4,48.6,309846.922158289,48.41,48.65,48.4,48.6,309846.9222
2008-08-25 15:00:00,48.6,49.02,48.59,48.85,855173.1625230702,48.6,49.02,48.59,48.85,855173.1625
2008-08-25 15:30:00,48.84,49.41,48.78,49.3,1687547.4975572685,48.84,49.41,48.78,49.3,1687547.4976
2008-08-26 09:30:00,49.88,50.35,49.65,49.88,776680.0564542395,49.88,50.35,49.65,49.88,776680.0565
2008-08-26 10:00:00,49.87,50.04,49.7,49.88,232765.17207686463,49.87,50.04,49.7,49.88,232765.1721
2008-08-26 10:30:00,49.88,50.36,49.88,49.95,239387.688633156,49.88,50.36,49.88,49.95,239387.6886
2008-08-26 11:00:00,49.94,49.96,49.37,49.44,284551.0802301596,49.94,49.96,49.37,49.44,284551.0802
2008-08-26 11:30:00,49.43,49.56,49.17,49.32,239604.82032352625,49.43,49.56,49.17,49.32,239604.8203
2008-08-26 12:00:00,49.32,49.5,49.32,49.39,152317.88079470198,49.32,49.5,49.32,49.39,152317.8808
2008-08-26 12:30:00,49.38,49.44,49.09,49.09,164802.95299098906,49.38,49.44,49.09,49.09,164802.953
2008-08-26 13:00:00,49.09,49.14,48.97,49.08,187058.95125393552,49.09,49.14,48.97,49.08,187058.9513
2008-08-26 13:30:00,49.07,49.07,48.77,48.97,166648.5723591358,49.07,49.07,48.77,48.97,166648.5724
2008-08-26 14:00:00,48.96,49.05,48.53,48.55,220822.9291065031,48.96,49.05,48.53,48.55,220822.9291
2008-08-26 14:30:00,48.56,48.65,48.1,48.16,407556.1828248833,48.56,48.65,48.1,48.16,407556.1828
2008-08-26 15:00:00,48.15,48.23,47.78,47.89,604603.1918358485,48.15,48.23,47.78,47.89,604603.1918
2008-08-26 15:30:00,47.9,48.22,47.88,47.98,1030181.3049614592,47.9,48.22,47.88,47.98,1030181.305
2008-08-27 09:30:00,48.18,48.34,47.0,47.4,576484.6379329063,48.18,48.34,47.0,47.4,576484.6379
2008-08-27 10:00:00,47.4,47.51,47.11,47.2,355010.3137552926,47.4,47.51,47.11,47.2,355010.3138
2008-08-27 10:30:00,47.2,47.31,47.03,47.11,292910.6503094127,47.2,47.31,47.03,47.11,292910.6503
2008-08-27 11:00:00,47.11,47.16,46.96,46.98,345456.5193790034,47.11,47.16,46.96,46.98,345456.5194
2008-08-27 11:30:00,46.97,46.99,46.41,46.61,445011.39941374445,46.97,46.99,46.41,46.61,445011.3994
2008-08-27 12:00:00,46.63,47.11,46.54,47.11,371838.0197589839,46.63,47.11,46.54,47.11,371838.0198
2008-08-27 12:30:00,47.1,47.4,47.09,47.34,441645.8582130062,47.1,47.4,47.09,47.34,441645.8582
2008-08-27 13:00:00,47.34,47.37,47.01,47.28,338616.8711323418,47.34,47.37,47.01,47.28,338616.8711
2008-08-27 13:30:00,47.29,47.3,47.03,47.11,169362.71848876344,47.29,47.3,47.03,47.11,169362.7185
2008-08-27 14:00:00,47.1,47.14,46.99,47.05,158397.56812506786,47.1,47.14,46.99,47.05,158397.5681
2008-08-27 14:30:00,47.06,47.16,46.9,46.95,264249.267180545,47.06,47.16,46.9,46.95,264249.2672
2008-08-27 15:00:00,46.95,47.15,46.9,46.96,661383.1288676582,46.95,47.15,46.9,46.96,661383.1289
2008-08-27 15:30:00,46.96,47.06,46.79,47.05,698404.082075779,46.96,47.06,46.79,47.05,698404.0821
2008-08-28 09:30:00,47.01,47.43,46.64,47.32,464227.554011508,47.01,47.43,46.64,47.32,464227.554
2008-08-28 10:00:00,47.33,47.55,47.28,47.38,234827.92313538163,47.33,47.55,47.28,47.38,234827.9231
2008-08-28 10:30:00,47.39,47.43,47.29,47.29,154923.4610791445,47.39,47.43,47.29,47.29,154923.4611
2008-08-28 11:00:00,47.3,47.38,47.2,47.34,80664.42297253285,47.3,47.38,47.2,47.34,80664.423
2008-08-28 11:30:00,47.35,47.52,47.13,47.4,105417.43567473671,47.35,47.52,47.13,47.4,105417.4357
2008-08-28 12:00:00,47.4,47.42,47.03,47.05,111822.8205406579,47.4,47.42,47.03,47.05,111822.8205
2008-08-28 12:30:00,47.06,47.09,46.98,47.07,147432.4177613723,47.06,47.09,46.98,47.07,147432.4178
2008-08-28 13:00:00,47.06,47.09,46.98,47.01,94452.28531104117,47.06,47.09,46.98,47.01,94452.2853
2008-08-28 13:30:00,47.02,47.12,46.99,47.02,193572.9019650418,47.02,47.12,46.99,47.02,193572.902
2008-08-28 14:00:00,47.02,47.13,46.98,47.02,100531.97264140702,47.02,47.13,46.98,47.02,100531.9726
2008-08-28 14:30:00,47.01,47.34,47.01,47.3,133427.42373249377,47.01,47.34,47.01,47.3,133427.4237
2008-08-28 15:00:00,47.3,47.45,47.24,47.43,471175.7681033547,47.3,47.45,47.24,47.43,471175.7681
2008-08-28 15:30:00,47.44,47.49,47.2,47.23,621648.02952991,47.44,47.49,47.2,47.23,621648.0295
2008-08-29 09:30:00,47.23,47.56,46.69,47.24,240473.34708500703,47.23,47.56,46.69,47.24,240473.3471
2008-08-29 10:00:00,47.21,47.28,47.07,47.07,180110.7371620888,47.21,47.28,47.07,47.07,180110.7372
2008-08-29 10:30:00,47.07,47.18,46.94,46.96,206383.67169688412,47.07,47.18,46.94,46.96,206383.6717
2008-08-29 11:00:00,46.96,46.99,46.87,46.88,163174.46531321248,46.96,46.99,46.87,46.88,163174.4653
2008-08-29 11:30:00,46.87,46.9,46.64,46.74,115405.49343176636,46.87,46.9,46.64,46.74,115405.4934
2008-08-29 12:00:00,46.74,46.84,46.59,46.78,95537.9437628922,46.74,46.84,46.59,46.78,95537.9438
2008-08-29 12:30:00,46.78,46.8,46.61,46.73,129301.92161545978,46.78,46.8,46.61,46.73,129301.9216
2008-08-29 13:00:00,46.73,47.05,46.68,46.8,163717.294539138,46.73,47.05,46.68,46.8,163717.2945
2008-08-29 13:30:00,46.81,47.09,46.8,46.89,120833.7856910216,46.81,47.09,46.8,46.89,120833.7857
2008-08-29 14:00:00,46.91,47.01,46.87,47.0,74259.03810661167,46.91,47.01,46.87,47.0,74259.0381
2008-08-29 14:30:00,47.01,47.1,46.98,46.99,235913.58158723268,47.01,47.1,46.98,46.99,235913.5816
2008-08-29 15:00:00,46.99,47.02,46.84,46.93,216046.0319183585,46.99,47.02,46.84,46.93,216046.0319
2008-08-29 15:30:00,46.91,47.1,46.91,46.91,501899.90229073935,46.91,47.1,46.91,46.91,501899.9023
2008-09-02 09:30:00,47.72,48.24,47.11,47.56,374335.0341982413,47.72,48.24,47.11,47.56,374335.0342
2008-09-02 10:00:00,47.6,47.66,47.19,47.25,252524.15590055368,47.6,47.66,47.19,47.25,252524.1559
2008-09-02 10:30:00,47.25,47.26,46.96,46.99,223971.3386168712,47.25,47.26,46.96,46.99,223971.3386
2008-09-02 11:00:00,47.0,47.0,46.88,46.92,159917.48995765933,47.0,47.0,46.88,46.92,159917.49
2008-09-02 11:30:00,46.91,47.0,46.84,46.87,113017.04483769406,46.91,47.0,46.84,46.87,113017.0448
2008-09-02 12:00:00,46.87,46.93,46.7,46.74,100749.10433177724,46.87,46.93,46.7,46.74,100749.1043
2008-09-02 12:30:00,46.71,46.73,46.39,46.62,150580.8272717403,46.71,46.73,46.39,46.62,150580.8273
2008-09-02 13:00:00,46.62,46.75,46.52,46.75,77298.8817717946,46.62,46.75,46.52,46.75,77298.8818
2008-09-02 13:30:00,46.74,46.76,46.24,46.27,154272.06600803387,46.74,46.76,46.24,46.27,154272.066
2008-09-02 14:00:00,46.26,46.43,46.19,46.34,151666.48572359135,46.26,46.43,46.19,46.34,151666.4857
2008-09-02 14:30:00,46.35,46.37,46.02,46.13,219845.8364998372,46.35,46.37,46.02,46.13,219845.8365
2008-09-02 15:00:00,46.13,46.42,46.05,46.41,324503.31125827815,46.13,46.42,46.05,46.41,324503.3113
2008-09-02 15:30:00,46.4,46.56,46.37,46.38,547714.6889588536,46.4,46.56,46.37,46.38,547714.689
2008-09-03 09:30:00,46.4,46.73,46.18,46.48,225056.99706872212,46.4,46.73,46.18,46.48,225056.9971
2008-09-03 10:00:00,46.48,46.73,46.24,46.41,209423.5153620671,46.48,46.73,46.24,46.41,209423.5154
2008-09-03 10:30:00,46.41,46.49,46.25,46.29,119856.69308435566,46.41,46.49,46.25,46.29,119856.6931
2008-09-03 11:00:00,46.28,46.44,46.08,46.11,138312.88676582347,46.28,46.44,46.08,46.11,138312.8868
2008-09-03 11:30:00,46.11,46.13,45.99,46.12,212789.0565628053,46.11,46.13,45.99,46.12,212789.0566
2008-09-03 12:00:00,46.12,46.13,45.86,46.11,174573.87905764848,46.12,46.13,45.86,46.11,174573.8791
2008-09-03 12:30:00,46.11,46.19,46.0,46.04,91846.70502659865,46.11,46.19,46.0,46.04,91846.705
2008-09-03 13:00:00,46.06,46.18,45.97,46.02,131473.23851916188,46.06,46.18,45.97,46.02,131473.2385
2008-09-03 13:30:00,46.05,46.3,45.97,46.25,188144.60970578657,46.05,46.3,45.97,46.25,188144.6097
2008-09-03 14:00:00,46.23,46.33,46.05,46.17,246010.2051894474,46.23,46.33,46.05,46.17,246010.2052
2008-09-03 14:30:00,46.16,46.29,46.05,46.06,151775.05156877646,46.16,46.29,46.05,46.06,151775.0516
2008-09-03 15:00:00,46.05,46.26,45.99,46.09,318097.926392357,46.05,46.26,45.99,46.09,318097.9264
2008-09-03 15:30:00,46.08,46.31,46.03,46.23,554445.77136033,46.08,46.31,46.03,46.23,554445.7714
2008-09-04 09:30:00,45.89,46.32,45.7,45.94,203669.52556725653,45.89,46.32,45.7,45.94,203669.5256
2008-09-04 10:00:00,45.94,46.06,45.64,45.68,229616.7625664966,45.94,46.06,45.64,45.68,229616.7626
2008-09-04 10:30:00,45.68,45.71,44.98,45.24,634675.9309521224,45.68,45.71,44.98,45.24,634675.931
2008-09-04 11:00:00,45.24,45.35,44.9,45.09,473781.3483877972,45.24,45.35,44.9,45.09,473781.3484
2008-09-04 11:30:00,45.11,45.35,44.99,45.18,293887.7429160786,45.11,45.35,44.99,45.18,293887.7429
2008-09-04 12:00:00,45.19,45.45,44.97,45.01,363587.0155249159,45.19,45.45,44.97,45.01,363587.0155
2008-09-04 12:30:00,45.02,45.04,44.81,44.85,226902.61643686896,45.02,45.04,44.81,44.85,226902.6164
2008-09-04 13:00:00,44.85,44.91,44.66,44.84,263815.0037998046,44.85,44.91,44.66,44.84,263815.0038
2008-09-04 13:30:00,44.84,44.87,44.79,44.84,146672.45684507655,44.84,44.87,44.79,44.84,146672.4568
2008-09-04 14:00:00,44.85,44.87,44.7,44.82,234067.9622190859,44.85,44.87,44.7,44.82,234067.9622
2008-09-04 14:30:00,44.81,44.88,44.68,44.77,132776.02866138314,44.81,44.88,44.68,44.77,132776.0287
2008-09-04 15:00:00,44.78,44.78,44.54,44.62,682662.0345239388,44.78,44.78,44.54,44.62,682662.0345
2008-09-04 15:30:00,44.62,44.74,44.32,44.33,1069047.877537727,44.62,44.74,44.32,44.33,1069047.8775
2008-09-05 09:30:00,44.47,44.49,43.52,43.94,527087.1783736837,44.47,44.49,43.52,43.94,527087.1784
2008-09-05 10:00:00,43.92,44.3,43.85,43.98,430355.0103137553,43.92,44.3,43.85,43.98,430355.0103
2008-09-05 10:30:00,43.99,44.23,43.94,44.02,242101.83476278363,43.99,44.23,43.94,44.02,242101.8348
2008-09-05 11:00:00,44.01,44.26,43.88,44.25,213766.1491694713,44.01,44.26,43.88,44.25,213766.1492
2008-09-05 11:30:00,44.25,44.55,44.18,44.35,272066.0080338726,44.25,44.55,44.18,44.35,272066.008
2008-09-05 12:00:00,44.35,44.49,44.25,44.35,196504.17978503965,44.35,44.49,44.25,44.35,196504.1798
2008-09-05 12:30:00,44.38,44.61,44.37,44.4,139941.37444360004,44.38,44.61,44.37,44.4,139941.3744
2008-09-05 13:00:00,44.4,44.57,44.37,44.57,136575.8332428618,44.4,44.57,44.37,44.57,136575.8332
2008-09-05 13:30:00,44.56,44.71,44.42,44.6,153620.67093692324,44.56,44.71,44.42,44.6,153620.6709
2008-09-05 14:00:00,44.59,44.68,44.37,44.6,162740.20193247206,44.59,44.68,44.37,44.6,162740.2019
2008-09-05 14:30:00,44.61,44.93,44.57,44.84,249484.3122353708,44.61,44.93,44.57,44.84,249484.3122
2008-09-05 15:00:00,44.82,44.88,44.67,44.83,238193.46433611985,44.82,44.88,44.67,44.83,238193.4643
2008-09-05 15:30:00,44.83,45.05,44.76,44.76,612419.932689176,44.83,45.05,44.76,44.76,612419.9327
2008-09-08 09:30:00,43.98,44.78,43.49,44.2,634893.0626424927,43.98,44.78,43.49,44.2,634893.0626
2008-09-08 10:00:00,44.21,44.46,44.13,44.26,305287.1566605146,44.21,44.46,44.13,44.26,305287.1567
2008-09-08 10:30:00,44.27,44.47,43.94,43.94,226142.65552057323,44.27,44.47,43.94,43.94,226142.6555
2008-09-08 11:00:00,43.94,44.26,43.75,44.0,230376.72348279232,43.94,44.26,43.75,44.0,230376.7235
2008-09-08 11:30:00,43.99,44.08,43.6,43.7,209532.0812072522,43.99,44.08,43.6,43.7,209532.0812
2008-09-08 12:00:00,43.71,43.81,43.56,43.73,236022.14743241773,43.71,43.81,43.56,43.73,236022.1474
2008-09-08 12:30:00,43.74,44.02,43.68,43.7,235696.44989686247,43.74,44.02,43.68,43.7,235696.4499
2008-09-08 13:00:00,43.71,43.84,43.39,43.79,272717.40310498315,43.71,43.84,43.39,43.79,272717.4031
2008-09-08 13:30:00,43.79,43.82,43.58,43.73,221908.58755835416,43.79,43.82,43.58,43.73,221908.5876
2008-09-08 14:00:00,43.73,43.93,43.66,43.84,224731.2995331669,43.73,43.93,43.66,43.84,224731.2995
2008-09-08 14:30:00,43.84,43.96,43.75,43.77,248290.08793833465,43.84,43.96,43.75,43.77,248290.0879
2008-09-08 15:00:00,43.76,43.87,43.6,43.8,419824.12333080015,43.76,43.87,43.6,43.8,419824.1233
2008-09-08 15:30:00,43.8,43.96,43.75,43.75,636955.8137010097,43.8,43.96,43.75,43.75,636955.8137
2008-09-09 09:30:00,44.52,44.89,43.67,44.18,331885.7887308653,44.52,44.89,43.67,44.18,331885.7887
2008-09-09 10:00:00,44.18,44.35,43.9,43.91,733470.8500705678,44.18,44.35,43.9,43.91,733470.8501
2008-09-09 10:30:00,43.91,44.04,43.54,43.55,427749.4300293128,43.91,44.04,43.54,43.55,427749.43
2008-09-09 11:00:00,43.55,43.81,43.48,43.65,214091.8467050266,43.55,43.81,43.48,43.65,214091.8467
2008-09-09 11:30:00,43.64,43.86,43.62,43.72,169905.54771468896,43.64,43.86,43.62,43.72,169905.5477
2008-09-09 12:00:00,43.72,43.75,43.54,43.66,182282.0540657909,43.72,43.75,43.54,43.66,182282.0541
2008-09-09 12:30:00,43.64,43.84,43.56,43.83,113668.43990880468,43.64,43.84,43.56,43.83,113668.4399
2008-09-09 13:00:00,43.83,44.04,43.78,43.84,259472.3699924004,43.83,44.04,43.78,43.84,259472.37
2008-09-09 13:30:00,43.84,43.85,43.54,43.67,197698.40408207572,43.84,43.85,43.54,43.67,197698.4041
2008-09-09 14:00:00,43.66,43.67,43.4,43.56,207143.6326131799,43.66,43.67,43.4,43.56,207143.6326
2008-09-09 14:30:00,43.55,43.55,43.34,43.45,206275.10585169907,43.55,43.55,43.34,43.45,206275.1059
2008-09-09 15:00:00,43.45,43.49,43.36,43.39,237867.7668005645,43.45,43.49,43.36,43.39,237867.7668
2008-09-09 15:30:00,43.38,43.48,43.03,43.04,612854.1960699165,43.38,43.48,43.03,43.04,612854.1961
2008-09-10 09:30:00,43.3,43.68,42.89,43.06,489197.6984040821,43.3,43.68,42.89,43.06,489197.6984
2008-09-10 10:00:00,43.05,43.25,42.94,43.02,546629.0305070025,43.05,43.25,42.94,43.02,546629.0305
2008-09-10 10:30:00,43.03,43.24,42.94,43.0,496471.6100314841,43.03,43.24,42.94,43.0,496471.61
2008-09-10 11:00:00,42.99,43.2,42.91,43.04,367061.1225708392,42.99,43.2,42.91,43.04,367061.1226
2008-09-10 11:30:00,43.05,43.29,42.98,43.05,270654.6520464662,43.05,43.29,42.98,43.05,270654.652
2008-09-10 12:00:00,43.05,43.11,42.88,42.88,279231.35381608945,43.05,43.11,42.88,42.88,279231.3538
2008-09-10 12:30:00,42.88,43.12,42.88,43.05,191184.4533709695,42.88,43.12,42.88,43.05,191184.4534
2008-09-10 13:00:00,43.06,43.27,43.04,43.22,135055.91141027035,43.06,43.27,43.04,43.22,135055.9114
2008-09-10 13:30:00,43.23,43.25,42.94,42.97,170448.3769406145,43.23,43.25,42.94,42.97,170448.3769
2008-09-10 14:00:00,42.98,43.42,42.94,43.41,365432.6348930626,42.98,43.42,42.94,43.41,365432.6349
2008-09-10 14:30:00,43.41,43.74,43.4,43.59,549560.3083270004,43.41,43.74,43.4,43.59,549560.3083
2008-09-10 15:00:00,43.6,43.81,43.59,43.6,275757.2467701661,43.6,43.81,43.59,43.6,275757.2468
2008-09-10 15:30:00,43.61,43.73,43.44,43.64,777548.5832157204,43.61,43.73,43.44,43.64,777548.5832
2008-09-11 09:30:00,42.88,43.77,42.88,43.2,431657.80045597657,42.88,43.77,42.88,43.2,431657.8005
2008-09-11 10:00:00,43.19,43.73,43.13,43.63,443925.7409618934,43.19,43.73,43.13,43.63,443925.741
2008-09-11 10:30:00,43.64,43.72,43.37,43.48,363044.18629899033,43.64,43.72,43.37,43.48,363044.1863
2008-09-11 11:00:00,43.47,43.6,43.21,43.42,231245.2502442732,43.47,43.6,43.21,43.42,231245.2502
2008-09-11 11:30:00,43.42,43.98,43.41,43.85,240473.34708500703,43.42,43.98,43.41,43.85,240473.3471
2008-09-11 12:00:00,43.85,43.95,43.71,43.75,185864.72695689937,43.85,43.95,43.71,43.75,185864.727
2008-09-11 12:30:00,43.74,43.9,43.6,43.76,195201.3896428184,43.74,43.9,43.6,43.76,195201.3896
2008-09-11 13:00:00,43.76,43.84,42.97,43.39,835088.4811638258,43.76,43.84,42.97,43.39,835088.4812
2008-09-11 13:30:00,43.39,43.6,43.2,43.39,630224.7312995332,43.39,43.6,43.2,43.39,630224.7313
2008-09-11 14:00:00,43.41,43.62,43.31,43.52,374769.29757898167,43.41,43.62,43.31,43.52,374769.2976
2008-09-11 14:30:00,43.52,43.73,43.49,43.68,192595.80935837587,43.52,43.73,43.49,43.68,192595.8094
2008-09-11 15:00:00,43.67,43.9,43.6,43.89,603300.4016936272,43.67,43.9,43.6,43.89,603300.4017
2008-09-11 15:30:00,43.89,44.84,43.81,44.72,1079687.330365867,43.89,44.84,43.81,44.72,1079687.3304
2008-09-12 09:30:00,44.78,45.47,44.24,44.56,626316.3608728694,44.78,45.47,44.24,44.56,626316.3609
2008-09-12 10:00:00,44.56,44.82,44.36,44.43,462490.5004885463,44.56,44.82,44.36,44.43,462490.5005
2008-09-12 10:30:00,44.45,44.48,43.84,44.09,277602.8661383129,44.45,44.48,43.84,44.09,277602.8661
2008-09-12 11:00:00,44.12,44.67,43.99,44.38,158614.69981543807,44.12,44.67,43.99,44.38,158614.6998
2008-09-12 11:30:00,44.37,44.59,44.3,44.47,94126.58777548584,44.37,44.59,44.3,44.47,94126.5878
2008-09-12 12:00:00,44.48,44.65,44.42,44.5,117468.24449028337,44.48,44.65,44.42,44.5,117468.2445
2008-09-12 12:30:00,44.5,44.54,44.28,44.3,90652.48072956248,44.5,44.54,44.28,44.3,90652.4807
2008-09-12 13:00:00,44.33,44.46,44.25,44.45,80772.98881771795,44.33,44.46,44.25,44.45,80772.9888
2008-09-12 13:30:00,44.45,44.53,44.33,44.49,105200.30398436652,44.45,44.53,44.33,44.49,105200.304
2008-09-12 14:00:00,44.5,44.62,44.28,44.51,110302.89870806644,44.5,44.62,44.28,44.51,110302.8987
2008-09-12 14:30:00,44.51,44.74,44.36,44.66,171099.77201172512,44.51,44.74,44.36,44.66,171099.772
2008-09-12 15:00:00,44.67,44.92,44.62,44.9,379654.76061231137,44.67,44.92,44.62,44.9,379654.7606
2008-09-12 15:30:00,44.9,45.07,44.72,44.86,675388.1228965367,44.9,45.07,44.72,44.86,675388.1229
2008-09-15 09:30:00,44.2,44.42,43.41,43.43,431657.80045597657,44.2,44.42,43.41,43.43,431657.8005
2008-09-15 10:00:00,43.43,43.84,43.31,43.84,317337.9654760612,43.43,43.84,43.31,43.84,317337.9655
2008-09-15 10:30:00,43.84,44.24,43.84,43.95,251981.32667462816,43.84,44.24,43.84,43.95,251981.3267
2008-09-15 11:00:00,43.95,44.07,43.61,43.61,209206.38367169688,43.95,44.07,43.61,43.61,209206.3837
2008-09-15 11:30:00,43.61,43.67,43.37,43.39,165562.91390728476,43.61,43.67,43.37,43.39,165562.9139
2008-09-15 12:00:00,43.38,44.11,43.37,43.94,387688.63315600913,43.38,44.11,43.37,43.94,387688.6332
2008-09-15 12:30:00,43.92,43.92,43.51,43.72,179567.90793616328,43.92,43.92,43.51,43.72,179567.9079
2008-09-15 13:00:00,43.72,44.14,43.7,44.01,175768.10335468463,43.72,44.14,43.7,44.01,175768.1034
2008-09-15 13:30:00,44.03,44.05,43.82,43.89,200412.5502117034,44.03,44.05,43.82,43.89,200412.5502
2008-09-15 14:00:00,43.86,43.94,43.61,43.63,161545.9776354359,43.86,43.94,43.61,43.63,161545.9776
2008-09-15 14:30:00,43.62,43.71,43.51,43.51,171968.29877320596,43.62,43.71,43.51,43.51,171968.2988
2008-09-15 15:00:00,43.51,43.51,42.79,42.88,303984.36651829333,43.51,43.51,42.79,42.88,303984.3665
2008-09-15 15:30:00,42.9,43.72,42.87,43.02,830745.8473564218,42.9,43.72,42.87,43.02,830745.8474
2008-09-16 09:30:00,42.85,45.07,42.85,44.78,594832.265769189,42.85,45.07,42.85,44.78,594832.2658
2008-09-16 10:00:00,44.77,45.03,44.44,44.59,387145.8039300836,44.77,45.03,44.44,44.59,387145.8039
2008-09-16 10:30:00,44.61,44.69,43.93,44.02,326457.49647161004,44.61,44.69,43.93,44.02,326457.4965
2008-09-16 11:00:00,44.01,44.35,43.68,43.68,232005.2111605689,44.01,44.35,43.68,43.68,232005.2112
2008-09-16 11:30:00,43.66,44.25,43.64,44.22,167625.66496580176,43.66,44.25,43.64,44.22,167625.665
2008-09-16 12:00:00,44.23,44.32,44.04,44.1,206275.10585169907,44.23,44.32,44.04,44.1,206275.1059
2008-09-16 12:30:00,44.08,44.09,43.84,44.0,109651.50363695582,44.08,44.09,43.84,44.0,109651.5036
2008-09-16 13:00:00,43.99,44.19,43.83,44.18,144284.00825100424,43.99,44.19,43.83,44.18,144284.0083
2008-09-16 13:30:00,44.18,44.29,44.07,44.19,176202.36673542505,44.18,44.29,44.07,44.19,176202.3667
2008-09-16 14:00:00,44.17,44.54,43.98,44.1,441320.1606774509,44.17,44.54,43.98,44.1,441320.1607
2008-09-16 14:30:00,44.12,44.95,43.94,44.84,382586.0384323092,44.12,44.95,43.94,44.84,382586.0384
2008-09-16 15:00:00,44.84,45.04,44.64,44.64,370426.6637715775,44.84,45.04,44.64,44.64,370426.6638
2008-09-16 15:30:00,44.64,44.89,44.5,44.71,531212.6804907176,44.64,44.89,44.5,44.71,531212.6805
2008-09-17 09:30:00,43.49,44.42,43.36,44.09,348604.9288893714,43.49,44.42,43.36,44.09,348604.9289
2008-09-17 10:00:00,44.08,44.25,43.47,43.62,245141.67842796657,44.08,44.25,43.47,43.62,245141.6784
2008-09-17 10:30:00,43.64,43.89,43.3,43.34,213223.31994354576,43.64,43.89,43.3,43.34,213223.3199
2008-09-17 11:00:00,43.34,43.39,43.04,43.13,246553.0344153729,43.34,43.39,43.04,43.13,246553.0344
2008-09-17 11:30:00,43.15,43.73,43.13,43.52,218760.1780479861,43.15,43.73,43.13,43.52,218760.178
2008-09-17 12:00:00,43.54,43.64,43.14,43.14,205949.40831614376,43.54,43.64,43.14,43.14,205949.4083
2008-09-17 12:30:00,43.14,43.52,43.14,43.29,112691.34730213876,43.14,43.52,43.14,43.29,112691.3473
2008-09-17 13:00:00,43.29,43.64,43.06,43.07,156009.11953099555,43.29,43.64,43.06,43.07,156009.1195
2008-09-17 13:30:00,43.06,43.08,42.42,42.56,327434.589078276,43.06,43.08,42.42,42.56,327434.5891
2008-09-17 14:00:00,42.56,42.89,42.4,42.8,330582.998588644,42.56,42.89,42.4,42.8,330582.9986
2008-09-17 14:30:00,42.78,43.05,42.58,42.74,381066.11659971776,42.78,43.05,42.58,42.74,381066.1166
2008-09-17 15:00:00,42.75,42.9,42.44,42.59,419389.8599500597,42.75,42.9,42.44,42.59,419389.86
2008-09-17 15:30:00,42.6,42.66,41.8,41.82,970035.8267289113,42.6,42.66,41.8,41.82,970035.8267
2008-09-18 09:30:00,42.6,42.6,41.8,42.47,581912.9301921616,42.6,42.6,41.8,42.47,581912.9302
2008-09-18 10:00:00,42.48,43.09,42.46,42.94,442297.25328411686,42.48,43.09,42.46,42.94,442297.2533
2008-09-18 10:30:00,42.9,43.07,42.83,42.88,324937.57463901857,42.9,43.07,42.83,42.88,324937.5746
2008-09-18 11:00:00,42.89,43.15,42.2,42.25,408858.9729671046,42.89,43.15,42.2,42.25,408858.973
2008-09-18 11:30:00,42.24,42.74,42.21,42.69,308761.26370643795,42.24,42.74,42.21,42.69,308761.2637
2008-09-18 12:00:00,42.7,42.79,42.47,42.59,184453.370969493,42.7,42.79,42.47,42.59,184453.371
2008-09-18 12:30:00,42.59,42.92,42.4,42.83,413635.8701552492,42.59,42.92,42.4,42.83,413635.8702
2008-09-18 13:00:00,42.87,43.15,42.55,42.67,329823.03767234826,42.87,43.15,42.55,42.67,329823.0377
2008-09-18 13:30:00,42.69,43.01,42.46,42.68,263923.5696449897,42.69,43.01,42.46,42.68,263923.5696
2008-09-18 14:00:00,42.67,42.73,42.33,42.53,221908.58755835416,42.67,42.73,42.33,42.53,221908.5876
2008-09-18 14:30:00,42.53,42.88,42.49,42.83,290413.63587015524,42.53,42.88,42.49,42.83,290413.6359
2008-09-18 15:00:00,42.82,44.74,42.79,43.99,546846.1621973728,42.82,44.74,42.79,43.99,546846.1622
2008-09-18 15:30:00,44.04,44.16,42.79,43.42,755184.0191075888,44.04,44.16,42.79,43.42,755184.0191
2008-09-19 09:30:00,45.06,45.54,44.21,44.69,2300510.25947237,45.06,45.54,44.21,44.69,2300510.2595
2008-09-19 10:00:00,44.75,45.37,44.52,44.52,480186.7332537184,44.75,45.37,44.52,44.52,480186.7333
2008-09-19 10:30:00,44.49,45.0,44.29,44.89,267289.110845728,44.49,45.0,44.29,44.89,267289.1108
2008-09-19 11:00:00,44.89,45.59,44.89,45.3,334491.3690153078,44.89,45.59,44.89,45.3,334491.369
2008-09-19 11:30:00,45.31,45.73,45.15,45.7,257735.31646943872,45.31,45.73,45.15,45.7,257735.3165
2008-09-19 12:00:00,45.72,45.83,45.59,45.59,158723.26566062318,45.72,45.83,45.59,45.59,158723.2657
2008-09-19 12:30:00,45.59,45.87,45.4,45.61,220497.2315709478,45.59,45.87,45.4,45.61,220497.2316
2008-09-19 13:00:00,45.61,45.87,45.45,45.87,166648.5723591358,45.61,45.87,45.45,45.87,166648.5724
2008-09-19 13:30:00,45.89,45.91,45.38,45.48,219845.8364998372,45.89,45.91,45.38,45.48,219845.8365
2008-09-19 14:00:00,45.48,45.51,44.81,45.12,388231.4623819346,45.48,45.51,44.81,45.12,388231.4624
2008-09-19 14:30:00,45.12,45.36,45.01,45.26,337205.5151449354,45.12,45.36,45.01,45.26,337205.5151
2008-09-19 15:00:00,45.27,45.47,45.12,45.46,565410.9217240256,45.27,45.47,45.12,45.46,565410.9217
2008-09-19 15:30:00,45.46,46.12,45.22,46.01,1083595.7007925308,45.46,46.12,45.22,46.01,1083595.7008
2008-09-22 09:30:00,46.17,46.37,45.45,45.59,356204.53805232875,46.17,46.37,45.45,45.59,356204.5381
2008-09-22 10:00:00,45.6,45.78,45.47,45.49,165997.17728802518,45.6,45.78,45.47,45.49,165997.1773
2008-09-22 10:30:00,45.48,45.64,45.32,45.35,187384.64878949084,45.48,45.64,45.32,45.35,187384.6488
2008-09-22 11:00:00,45.34,45.34,44.55,44.62,254912.604494626,45.34,45.34,44.55,44.62,254912.6045
2008-09-22 11:30:00,44.57,44.69,44.43,44.54,266746.2816198024,44.57,44.69,44.43,44.54,266746.2816
2008-09-22 12:00:00,44.54,44.85,44.52,44.69,188904.5706220823,44.54,44.85,44.52,44.69,188904.5706
2008-09-22 12:30:00,44.67,45.02,44.65,45.0,164585.82130061885,44.67,45.02,44.65,45.0,164585.8213
2008-09-22 13:00:00,44.98,45.08,44.34,44.43,186190.42449245468,44.98,45.08,44.34,44.43,186190.4245
2008-09-22 13:30:00,44.42,44.8,44.37,44.7,199978.28683096296,44.42,44.8,44.37,44.7,199978.2868
2008-09-22 14:00:00,44.71,45.03,44.64,44.73,183693.4100531973,44.71,45.03,44.64,44.73,183693.4101
2008-09-22 14:30:00,44.72,44.9,44.72,44.82,164694.38714580395,44.72,44.9,44.72,44.82,164694.3871
2008-09-22 15:00:00,44.8,44.83,44.31,44.44,228531.1041146456,44.8,44.83,44.31,44.44,228531.1041
2008-09-22 15:30:00,44.44,44.55,44.28,44.28,558896.9710129193,44.44,44.55,44.28,44.28,558896.971
2008-09-23 09:30:00,44.61,45.96,44.21,44.35,422321.1377700576,44.61,45.96,44.21,44.35,422321.1378
2008-09-23 10:00:00,44.35,44.67,44.18,44.51,220822.9291065031,44.35,44.67,44.18,44.51,220822.9291
2008-09-23 10:30:00,44.49,44.54,43.87,44.17,226251.2213657584,44.49,44.54,43.87,44.17,226251.2214
2008-09-23 11:00:00,44.19,44.47,43.93,43.94,220280.0998805776,44.19,44.47,43.93,43.94,220280.0999
2008-09-23 11:30:00,43.96,44.07,43.78,44.0,188796.0047768972,43.96,44.07,43.78,44.0,188796.0048
2008-09-23 12:00:00,44.01,44.26,43.75,43.79,244490.283356856,44.01,44.26,43.75,43.79,244490.2834
2008-09-23 12:30:00,43.8,44.12,43.78,43.95,159157.5290413636,43.8,44.12,43.78,43.95,159157.529
2008-09-23 13:00:00,43.94,43.98,43.64,43.7,194224.2970361524,43.94,43.98,43.64,43.7,194224.297
2008-09-23 13:30:00,43.7,43.7,43.3,43.54,146346.75930952124,43.7,43.7,43.3,43.54,146346.7593
2008-09-23 14:00:00,43.54,43.87,43.45,43.79,180327.868852459,43.54,43.87,43.45,43.79,180327.8689
2008-09-23 14:30:00,43.77,44.26,43.77,44.16,184996.20019541853,43.77,44.26,43.77,44.16,184996.2002
2008-09-23 15:00:00,44.16,44.26,43.88,43.88,226576.91890131365,44.16,44.26,43.88,43.88,226576.9189
2008-09-23 15:30:00,43.9,43.99,43.22,43.42,573661.9259580936,43.9,43.99,43.22,43.42,573661.926
2008-09-24 09:30:00,43.53,43.77,43.29,43.6,253392.68266203447,43.53,43.77,43.29,43.6,253392.6827
2008-09-24 10:00:00,43.59,43.6,43.28,43.29,233416.5671479753,43.59,43.6,43.28,43.29,233416.5671
2008-09-24 10:30:00,43.3,43.37,42.99,43.28,251655.62913907284,43.3,43.37,42.99,43.28,251655.6291
2008-09-24 11:00:00,43.27,43.29,42.97,43.07,126262.07795027684,43.27,43.29,42.97,43.07,126262.078
2008-09-24 11:30:00,43.07,43.18,42.66,43.15,406361.95852784713,43.07,43.18,42.66,43.15,406361.9585
2008-09-24 12:00:00,43.15,43.34,42.76,42.78,197698.40408207572,43.15,43.34,42.76,42.78,197698.4041
2008-09-24 12:30:00,42.78,43.02,42.78,43.0,110737.16208880689,42.78,43.02,42.78,43.0,110737.1621
2008-09-24 13:00:00,42.99,43.15,42.86,43.12,166757.13820432092,42.99,43.15,42.86,43.12,166757.1382
2008-09-24 13:30:00,43.1,43.23,42.84,42.87,119530.99554880036,43.1,43.23,42.84,42.87,119530.9955
2008-09-24 14:00:00,42.86,43.01,42.73,43.0,157854.73889914234,42.86,43.01,42.73,43.0,157854.7389
2008-09-24 14:30:00,43.01,43.19,42.94,43.03,185321.89773097384,43.01,43.19,42.94,43.03,185321.8977
2008-09-24 15:00:00,43.03,43.25,42.79,42.98,320486.3749864293,43.03,43.25,42.79,42.98,320486.375
2008-09-24 15:30:00,42.99,43.06,42.64,43.06,503202.6924329606,42.99,43.06,42.64,43.06,503202.6924
2008-09-25 09:30:00,44.43,45.12,43.84,45.0,467918.7927478016,44.43,45.12,43.84,45.0,467918.7927
2008-09-25 10:00:00,45.01,45.48,44.89,45.24,307784.17109977204,45.01,45.48,44.89,45.24,307784.1711
2008-09-25 10:30:00,45.24,45.24,44.77,44.98,250678.53653240693,45.24,45.24,44.77,44.98,250678.5365
2008-09-25 11:00:00,45.0,45.01,44.66,44.95,199218.32591466725,45.0,45.01,44.66,44.95,199218.3259
2008-09-25 11:30:00,44.95,45.04,44.82,44.89,101726.19693844316,44.95,45.04,44.82,44.89,101726.1969
2008-09-25 12:00:00,44.88,45.1,44.85,45.06,88372.59798067529,44.88,45.1,44.85,45.06,88372.598
2008-09-25 12:30:00,45.06,45.27,45.03,45.11,156226.25122136576,45.06,45.27,45.03,45.11,156226.2512
2008-09-25 13:00:00,45.11,45.15,44.8,44.97,200521.1160568885,45.11,45.15,44.8,44.97,200521.1161
2008-09-25 13:30:00,44.98,45.15,44.93,45.13,162957.33362284227,44.98,45.15,44.93,45.13,162957.3336
2008-09-25 14:00:00,45.12,45.13,44.78,44.86,145478.2325480404,45.12,45.13,44.78,44.86,145478.2325
2008-09-25 14:30:00,44.86,45.03,44.8,45.01,193898.5995005971,44.86,45.03,44.8,45.01,193898.5995
2008-09-25 15:00:00,45.0,45.23,44.9,45.16,214526.11008576705,45.0,45.23,44.9,45.16,214526.1101
2008-09-25 15:30:00,45.16,45.18,44.69,44.99,408858.9729671046,45.16,45.18,44.69,44.99,408858.973
2008-09-26 09:30:00,43.73,45.13,43.73,45.07,317337.9654760612,43.73,45.13,43.73,45.07,317337.9655
2008-09-26 10:00:00,45.1,45.3,44.87,45.18,315492.34610791446,45.1,45.3,44.87,45.18,315492.3461
2008-09-26 10:30:00,45.18,45.48,45.14,45.38,282379.7633264575,45.18,45.48,45.14,45.38,282379.7633
2008-09-26 11:00:00,45.37,45.43,45.14,45.26,216480.2952990989,45.37,45.43,45.14,45.26,216480.2953
2008-09-26 11:30:00,45.26,45.51,45.26,45.42,204538.0523287374,45.26,45.51,45.26,45.42,204538.0523
2008-09-26 12:00:00,45.42,45.62,45.33,45.56,143849.74487026382,45.42,45.62,45.33,45.56,143849.7449
2008-09-26 12:30:00,45.55,45.82,45.49,45.81,239604.82032352625,45.55,45.82,45.49,45.81,239604.8203
2008-09-26 13:00:00,45.81,46.11,45.64,45.98,406579.0902182173,45.81,46.11,45.64,45.98,406579.0902
2008-09-26 13:30:00,46.0,46.15,45.89,45.99,254152.64357833023,46.0,46.15,45.89,45.99,254152.6436
2008-09-26 14:00:00,45.98,45.98,45.85,45.9,232765.17207686463,45.98,45.98,45.85,45.9,232765.1721
2008-09-26 14:30:00,45.9,45.91,45.73,45.87,185539.02942134405,45.9,45.91,45.73,45.87,185539.0294
2008-09-26 15:00:00,45.88,46.05,45.71,45.99,387037.2380848985,45.88,46.05,45.71,45.99,387037.2381
2008-09-26 15:30:00,46.0,46.13,45.79,45.87,520464.6618173923,46.0,46.13,45.79,45.87,520464.6618
2008-09-29 09:30:00,45.6,46.49,45.56,46.41,420584.0842470959,45.6,46.49,45.56,46.41,420584.0842
2008-09-29 10:00:00,46.38,46.44,45.8,45.96,520356.0959722072,46.38,46.44,45.8,45.96,520356.096
2008-09-29 10:30:00,45.98,46.29,45.86,46.29,603517.5333839974,45.98,46.29,45.86,46.29,603517.5334
2008-09-29 11:00:00,46.29,46.9,46.09,46.61,649983.7151232222,46.29,46.9,46.09,46.61,649983.7151
2008-09-29 11:30:00,46.61,46.76,46.21,46.66,300293.1277819998,46.61,46.76,46.21,46.66,300293.1278
2008-09-29 12:00:00,46.66,46.93,46.57,46.83,247747.2587124091,46.66,46.93,46.57,46.83,247747.2587
2008-09-29 12:30:00,46.81,47.75,46.72,47.53,359135.8158723265,46.81,47.75,46.72,47.53,359135.8159
2008-09-29 13:00:00,47.54,47.55,46.79,46.84,438388.8828574531,47.54,47.55,46.79,46.84,438388.8829
2008-09-29 13:30:00,46.84,46.97,45.17,46.46,503636.955813701,46.84,46.97,45.17,46.46,503636.9558
2008-09-29 14:00:00,46.46,47.33,46.15,47.21,616219.7372706546,46.46,47.33,46.15,47.21,616219.7373
2008-09-29 14:30:00,47.19,47.69,47.05,47.23,613939.8545217675,47.19,47.69,47.05,47.23,613939.8545
2008-09-29 15:00:00,47.23,47.63,46.33,47.15,776137.227228314,47.23,47.63,46.33,47.15,776137.2272
2008-09-29 15:30:00,47.14,47.2,45.7,45.82,1130387.580067311,47.14,47.2,45.7,45.82,1130387.5801
2008-09-30 09:30:00,46.02,46.66,45.04,45.4,547063.2938877429,46.02,46.66,45.04,45.4,547063.2939
2008-09-30 10:00:00,45.46,45.73,45.09,45.51,267723.3742264684,45.46,45.73,45.09,45.51,267723.3742
2008-09-30 10:30:00,45.53,45.69,45.14,45.15,269786.12528498535,45.53,45.69,45.14,45.15,269786.1253
2008-09-30 11:00:00,45.14,45.15,44.55,44.92,378569.1021604603,45.14,45.15,44.55,44.92,378569.1022
2008-09-30 11:30:00,44.9,45.92,44.88,45.69,331885.7887308653,44.9,45.92,44.88,45.69,331885.7887
2008-09-30 12:00:00,45.69,45.73,45.35,45.39,171316.90370209533,45.69,45.73,45.35,45.39,171316.9037
2008-09-30 12:30:00,45.41,45.98,45.4,45.78,197589.83823689068,45.41,45.98,45.4,45.78,197589.8382
2008-09-30 13:00:00,45.78,45.85,45.47,45.82,422321.1377700576,45.78,45.85,45.47,45.82,422321.1378
2008-09-30 13:30:00,45.81,46.13,45.7,45.89,260558.02844425145,45.81,46.13,45.7,45.89,260558.0284
2008-09-30 14:00:00,45.88,46.15,45.84,45.93,282162.6316360873,45.88,46.15,45.84,45.93,282162.6316
2008-09-30 14:30:00,45.93,46.16,45.73,45.79,267831.94007165346,45.93,46.16,45.73,45.79,267831.9401
2008-09-30 15:00:00,45.81,46.0,45.59,45.94,334274.2373249376,45.81,46.0,45.59,45.94,334274.2373
2008-09-30 15:30:00,45.95,46.34,45.72,46.32,554445.77136033,45.95,46.34,45.72,46.32,554445.7714
2008-10-01 09:30:00,45.27,45.94,44.99,45.44,317229.39963087614,45.27,45.94,44.99,45.44,317229.3996
2008-10-01 10:00:00,45.43,45.45,44.85,45.03,369341.0053197264,45.43,45.45,44.85,45.03,369341.0053
2008-10-01 10:30:00,45.03,45.14,44.66,44.66,233633.69883834547,45.03,45.14,44.66,44.66,233633.6988
2008-10-01 11:00:00,44.65,45.04,44.27,44.77,243838.8882857453,44.65,45.04,44.27,44.77,243838.8883
2008-10-01 11:30:00,44.8,44.82,44.61,44.76,236890.6741938986,44.8,44.82,44.61,44.76,236890.6742
2008-10-01 12:00:00,44.76,44.96,44.65,44.67,261969.38443165785,44.76,44.96,44.65,44.67,261969.3844
2008-10-01 12:30:00,44.69,45.27,44.69,45.05,179893.6054717186,44.69,45.27,44.69,45.05,179893.6055
2008-10-01 13:00:00,45.03,45.06,44.68,44.85,141352.7304310064,45.03,45.06,44.68,44.85,141352.7304
2008-10-01 13:30:00,44.86,45.19,44.53,44.58,242318.96645315384,44.86,45.19,44.53,44.58,242318.9665
2008-10-01 14:00:00,44.56,45.16,44.46,45.16,232873.7379220497,44.56,45.16,44.46,45.16,232873.7379
2008-10-01 14:30:00,45.15,45.37,44.92,45.13,189881.66322874825,45.15,45.37,44.92,45.13,189881.6632
2008-10-01 15:00:00,45.12,45.38,45.01,45.36,235045.05482575184,45.12,45.38,45.01,45.36,235045.0548
2008-10-01 15:30:00,45.38,45.78,45.23,45.68,342525.2415590056,45.38,45.78,45.23,45.68,342525.2416
2008-10-02 09:30:00,45.67,46.17,44.31,45.28,192704.37520356092,45.67,46.17,44.31,45.28,192704.3752
2008-10-02 10:00:00,45.25,45.64,44.99,45.21,151883.61741396156,45.25,45.64,44.99,45.21,151883.6174
2008-10-02 10:30:00,45.19,45.48,45.15,45.47,115188.36174139616,45.19,45.48,45.15,45.47,115188.3617
2008-10-02 11:00:00,45.46,45.63,45.09,45.59,206817.9350776246,45.46,45.63,45.09,45.59,206817.9351
2008-10-02 11:30:00,45.6,45.99,45.5,45.8,197047.00901096515,45.6,45.99,45.5,45.8,197047.009
2008-10-02 12:00:00,45.8,45.9,45.74,45.81,280099.8805775703,45.8,45.9,45.74,45.81,280099.8806
2008-10-02 12:30:00,45.77,45.92,45.63,45.8,242970.36152426447,45.77,45.92,45.63,45.8,242970.3615
2008-10-02 13:00:00,45.8,45.81,45.44,45.65,145695.3642384106,45.8,45.81,45.44,45.65,145695.3642
2008-10-02 13:30:00,45.65,46.06,45.37,45.97,333188.57887308655,45.65,46.06,45.37,45.97,333188.5789
2008-10-02 14:00:00,45.98,46.12,45.54,45.66,273911.62740201934,45.98,46.12,45.54,45.66,273911.6274
2008-10-02 14:30:00,45.69,45.8,45.42,45.75,216046.0319183585,45.69,45.8,45.42,45.75,216046.0319
2008-10-02 15:00:00,45.75,45.85,45.45,45.82,483660.8402996418,45.75,45.85,45.45,45.82,483660.8403
2008-10-02 15:30:00,45.82,46.06,45.49,45.76,726631.2018239063,45.82,46.06,45.49,45.76,726631.2018
2008-10-03 09:30:00,46.1,47.38,46.1,47.2,372489.4148300945,46.1,47.38,46.1,47.2,372489.4148
2008-10-03 10:00:00,47.19,48.04,47.11,47.48,414721.52860710025,47.19,48.04,47.11,47.48,414721.5286
2008-10-03 10:30:00,47.48,48.12,47.47,48.12,269026.16436868964,47.48,48.12,47.47,48.12,269026.1644
2008-10-03 11:00:00,48.12,48.23,47.54,47.55,127890.56562805342,48.12,48.23,47.54,47.55,127890.5656
2008-10-03 11:30:00,47.55,48.13,47.52,47.61,215503.20269243297,47.55,48.13,47.52,47.61,215503.2027
2008-10-03 12:00:00,47.6,47.69,46.95,47.21,228313.97242427533,47.6,47.69,46.95,47.21,228313.9724
2008-10-03 12:30:00,47.22,47.9,47.22,47.85,153837.80262729345,47.22,47.9,47.22,47.85,153837.8026
2008-10-03 13:00:00,47.88,48.17,47.16,47.23,306807.07849310606,47.88,48.17,47.16,47.23,306807.0785
2008-10-03 13:30:00,47.22,47.6,46.34,47.29,356964.4989686245,47.22,47.6,46.34,47.29,356964.499
2008-10-03 14:00:00,47.31,47.94,46.93,47.13,258495.2773857345,47.31,47.94,46.93,47.13,258495.2774
2008-10-03 14:30:00,47.15,47.25,46.59,47.09,247204.4294864836,47.15,47.25,46.59,47.09,247204.4295
2008-10-03 15:00:00,47.09,47.39,46.56,46.69,311909.673216806,47.09,47.39,46.56,46.69,311909.6732
2008-10-03 15:30:00,46.69,46.99,46.3,46.52,654217.7830854413,46.69,46.99,46.3,46.52,654217.7831
2008-10-06 09:30:00,46.19,47.54,45.53,45.77,647269.5689935946,46.19,47.54,45.53,45.77,647269.569
2008-10-06 10:00:00,45.78,46.62,44.9,45.24,496905.8734122245,45.78,46.62,44.9,45.24,496905.8734
2008-10-06 10:30:00,45.21,45.49,43.67,45.47,469981.54380631854,45.21,45.49,43.67,45.47,469981.5438
2008-10-06 11:00:00,45.43,46.15,45.2,45.49,459993.4860492889,45.43,46.15,45.2,45.49,459993.486
2008-10-06 11:30:00,45.43,45.65,44.37,44.61,277711.431983498,45.43,45.65,44.37,44.61,277711.432
2008-10-06 12:00:00,44.62,44.98,44.33,44.89,241016.17631093253,44.62,44.98,44.33,44.89,241016.1763
2008-10-06 12:30:00,44.89,45.04,44.38,44.58,253501.24850721963,44.89,45.04,44.38,44.58,253501.2485
2008-10-06 13:00:00,44.58,44.75,43.91,44.01,327000.3256975356,44.58,44.75,43.91,44.01,327000.3257
2008-10-06 13:30:00,44.01,44.26,43.84,44.1,349473.45565085224,44.01,44.26,43.84,44.1,349473.4557
2008-10-06 14:00:00,44.07,44.21,43.28,43.43,303767.2348279231,44.07,44.21,43.28,43.43,303767.2348
2008-10-06 14:30:00,43.41,44.11,42.99,44.01,586146.9981543807,43.41,44.11,42.99,44.01,586146.9982
2008-10-06 15:00:00,44.01,45.22,43.9,45.13,624036.4781239822,44.01,45.22,43.9,45.13,624036.4781
2008-10-06 15:30:00,45.15,46.24,44.57,45.09,954510.9108674412,45.15,46.24,44.57,45.09,954510.9109
2008-10-07 09:30:00,45.9,46.68,44.27,44.87,564542.3949625448,45.9,46.68,44.27,44.87,564542.395
2008-10-07 10:00:00,44.89,45.69,44.48,45.58,401476.49549451744,44.89,45.69,44.48,45.58,401476.4955
2008-10-07 10:30:00,45.54,46.3,45.24,45.69,658343.2852024754,45.54,46.3,45.24,45.69,658343.2852
2008-10-07 11:00:00,45.69,45.91,45.3,45.3,193790.033655412,45.69,45.91,45.3,45.3,193790.0337
2008-10-07 11:30:00,45.33,45.53,44.9,45.08,163391.5970035827,45.33,45.53,44.9,45.08,163391.597
2008-10-07 12:00:00,45.1,45.14,44.51,44.52,172402.56215394638,45.1,45.14,44.51,44.52,172402.5622
2008-10-07 12:30:00,44.54,44.65,43.98,44.26,228639.66995983064,44.54,44.65,43.98,44.26,228639.67
2008-10-07 13:00:00,44.27,44.65,43.86,44.08,243078.9273694496,44.27,44.65,43.86,44.08,243078.9274
2008-10-07 13:30:00,44.08,44.29,43.18,43.34,237324.937574639,44.08,44.29,43.18,43.34,237324.9376
2008-10-07 14:00:00,43.31,43.98,43.07,43.66,314406.6876560634,43.31,43.98,43.07,43.66,314406.6877
2008-10-07 14:30:00,43.64,44.07,43.4,43.6,291390.7284768212,43.64,44.07,43.4,43.6,291390.7285
2008-10-07 15:00:00,43.62,43.76,43.22,43.4,333297.1447182716,43.62,43.76,43.22,43.4,333297.1447
2008-10-07 15:30:00,43.4,43.95,42.67,42.84,814460.970578656,43.4,43.95,42.67,42.84,814460.9706
2008-10-08 09:30:00,42.63,44.18,42.14,43.3,869612.4199326892,42.63,44.18,42.14,43.3,869612.4199
2008-10-08 10:00:00,43.37,44.08,42.42,42.8,417652.80642709805,43.37,44.08,42.42,42.8,417652.8064
2008-10-08 10:30:00,42.81,43.36,42.26,42.9,286722.3971338617,42.81,43.36,42.26,42.9,286722.3971
2008-10-08 11:00:00,42.92,43.78,42.53,43.57,281294.1048746065,42.92,43.78,42.53,43.57,281294.1049
2008-10-08 11:30:00,43.57,43.68,42.55,43.11,281728.3682553469,43.57,43.68,42.55,43.11,281728.3683
2008-10-08 12:00:00,43.1,43.18,41.91,41.98,326457.49647161004,43.1,43.18,41.91,41.98,326457.4965
2008-10-08 12:30:00,41.96,42.62,41.83,42.39,271740.31049831724,41.96,42.62,41.83,42.39,271740.3105
2008-10-08 13:00:00,42.36,43.6,42.36,42.97,431874.9321463468,42.36,43.6,42.36,42.97,431874.9321
2008-10-08 13:30:00,42.98,43.75,42.89,43.31,333731.40809901204,42.98,43.75,42.89,43.31,333731.4081
2008-10-08 14:00:00,43.35,44.29,43.25,43.84,318640.7556182825,43.35,44.29,43.25,43.84,318640.7556
2008-10-08 14:30:00,43.82,44.03,43.34,43.82,327434.589078276,43.82,44.03,43.34,43.82,327434.5891
2008-10-08 15:00:00,43.82,44.82,43.53,44.66,441971.5557485615,43.82,44.82,43.53,44.66,441971.5557
2008-10-08 15:30:00,44.65,44.89,42.54,42.61,714797.5246987299,44.65,44.89,42.54,42.61,714797.5247
2008-10-09 09:30:00,43.42,43.42,41.45,42.71,682879.166214309,43.42,43.42,41.45,42.71,682879.1662
2008-10-09 10:00:00,42.71,42.93,42.23,42.42,347085.0070567799,42.71,42.93,42.23,42.42,347085.0071
2008-10-09 10:30:00,42.37,42.85,42.33,42.51,234393.6597546412,42.37,42.85,42.33,42.51,234393.6598
2008-10-09 11:00:00,42.46,43.08,42.25,42.94,203778.0914124417,42.46,43.08,42.25,42.94,203778.0914
2008-10-09 11:30:00,42.91,43.29,42.67,43.08,195201.3896428184,42.91,43.29,42.67,43.08,195201.3896
2008-10-09 12:00:00,43.07,43.49,43.02,43.2,137770.05753989794,43.07,43.49,43.02,43.2,137770.0575
2008-10-09 12:30:00,43.2,43.31,42.88,43.26,118771.0346325046,43.2,43.31,42.88,43.26,118771.0346
2008-10-09 13:00:00,43.25,43.6,43.01,43.36,260992.29182499187,43.25,43.6,43.01,43.36,260992.2918
2008-10-09 13:30:00,43.36,43.42,42.95,43.36,214417.54424058192,43.36,43.42,42.95,43.36,214417.5442
2008-10-09 14:00:00,43.34,43.49,42.99,43.1,268374.769297579,43.34,43.49,42.99,43.1,268374.7693
2008-10-09 14:30:00,43.12,43.27,42.55,42.55,402453.58810118336,43.12,43.27,42.55,42.55,402453.5881
2008-10-09 15:00:00,42.55,42.85,42.31,42.45,565302.3558788405,42.55,42.85,42.31,42.45,565302.3559
2008-10-09 15:30:00,42.44,42.59,41.14,41.14,1160243.1874932146,42.44,42.59,41.14,41.14,1160243.1875
2008-10-10 09:30:00,39.66,40.95,37.39,39.79,966995.9830637282,39.66,40.95,37.39,39.79,966995.9831
2008-10-10 10:00:00,39.83,41.33,39.59,40.46,685919.009879492,39.83,41.33,39.59,40.46,685919.0099
2008-10-10 10:30:00,40.53,40.88,39.73,40.2,586364.1298447509,40.53,40.88,39.73,40.2,586364.1298
2008-10-10 11:00:00,40.19,40.48,38.94,39.07,376397.7852567582,40.19,40.48,38.94,39.07,376397.7853
2008-10-10 11:30:00,39.06,39.6,38.48,38.76,340136.79296493327,39.06,39.6,38.48,38.76,340136.793
2008-10-10 12:00:00,38.72,38.86,38.23,38.34,383780.26272934536,38.72,38.86,38.23,38.34,383780.2627
2008-10-10 12:30:00,38.33,38.95,38.03,38.51,343176.6366301162,38.33,38.95,38.03,38.51,343176.6366
2008-10-10 13:00:00,38.47,38.64,37.88,38.08,252307.02421018347,38.47,38.64,37.88,38.08,252307.0242
2008-10-10 13:30:00,38.07,38.18,37.32,37.84,631961.7848224948,38.07,38.18,37.32,37.84,631961.7848
2008-10-10 14:00:00,37.87,38.63,37.56,37.97,363261.3179893605,37.87,38.63,37.56,37.97,363261.318
2008-10-10 14:30:00,37.97,38.19,37.2,37.65,331342.95950493973,37.97,38.19,37.2,37.65,331342.9595
2008-10-10 15:00:00,37.65,40.1,37.46,39.7,510476.6040603626,37.65,40.1,37.46,39.7,510476.6041
2008-10-10 15:30:00,39.65,42.35,39.21,39.48,1233850.8305287156,39.65,42.35,39.21,39.48,1233850.8305
2008-10-13 09:30:00,40.76,41.37,39.09,40.8,530018.4561936815,40.76,41.37,39.09,40.8,530018.4562
2008-10-13 10:00:00,40.81,41.06,39.91,40.11,352730.4310064054,40.81,41.06,39.91,40.11,352730.431
2008-10-13 10:30:00,40.12,41.31,40.0,41.15,380848.9849093476,40.12,41.31,40.0,41.15,380848.9849
2008-10-13 11:00:00,41.16,41.38,41.04,41.33,266854.84746498754,41.16,41.38,41.04,41.33,266854.8475
2008-10-13 11:30:00,41.33,41.73,41.02,41.08,219628.70480946696,41.33,41.73,41.02,41.08,219628.7048
2008-10-13 12:00:00,41.08,41.74,41.05,41.5,210834.87134947343,41.08,41.74,41.05,41.5,210834.8713
2008-10-13 12:30:00,41.52,41.52,40.99,41.01,258386.71154054927,41.52,41.52,40.99,41.01,258386.7115
2008-10-13 13:00:00,41.03,41.1,40.93,41.02,227011.18228205407,41.03,41.1,40.93,41.02,227011.1823
2008-10-13 13:30:00,41.02,41.09,40.65,40.74,251438.49744870263,41.02,41.09,40.65,40.74,251438.4974
2008-10-13 14:00:00,40.76,40.85,40.58,40.62,311583.9756812507,40.76,40.85,40.58,40.62,311583.9757
2008-10-13 14:30:00,40.62,41.35,40.48,41.33,324829.0087938335,40.62,41.35,40.48,41.33,324829.0088
2008-10-13 15:00:00,41.34,42.18,41.33,42.12,503094.1265877755,41.34,42.18,41.33,42.12,503094.1266
2008-10-13 15:30:00,42.11,43.59,42.04,43.43,1083161.4374117902,42.11,43.59,42.04,43.43,1083161.4374
2008-10-14 09:30:00,44.5,45.12,43.97,44.17,469872.9779611335,44.5,45.12,43.97,44.17,469872.978
2008-10-14 10:00:00,44.17,44.58,43.7,44.06,454130.9304092933,44.17,44.58,43.7,44.06,454130.9304
2008-10-14 10:30:00,44.07,44.26,43.0,43.16,353816.08945825644,44.07,44.26,43.0,43.16,353816.0895
2008-10-14 11:00:00,43.16,43.16,42.11,42.65,621105.2003039843,43.16,43.16,42.11,42.65,621105.2003
2008-10-14 11:30:00,42.62,43.15,42.6,42.79,143089.7839539681,42.62,43.15,42.6,42.79,143089.784
2008-10-14 12:00:00,42.76,43.15,42.38,43.15,123547.93182064925,42.76,43.15,42.38,43.15,123547.9318
2008-10-14 12:30:00,43.15,43.6,43.05,43.25,179459.34209097817,43.15,43.6,43.05,43.25,179459.3421
2008-10-14 13:00:00,43.25,43.33,42.94,43.22,111714.2546954728,43.25,43.33,42.94,43.22,111714.2547
2008-10-14 13:30:00,43.22,43.45,42.85,42.91,116816.84941917274,43.22,43.45,42.85,42.91,116816.8494
2008-10-14 14:00:00,42.89,43.0,42.08,42.63,222668.54847464987,42.89,43.0,42.08,42.63,222668.5485
2008-10-14 14:30:00,42.62,42.74,41.86,42.28,316035.17533384,42.62,42.74,41.86,42.28,316035.1753
2008-10-14 15:00:00,42.29,42.9,42.2,42.81,292910.6503094127,42.29,42.9,42.2,42.81,292910.6503
2008-10-14 15:30:00,42.81,43.34,41.62,41.64,732602.323309087,42.81,43.34,41.62,41.64,732602.3233
2008-10-15 09:30:00,41.62,43.09,41.48,42.29,343068.0707849311,41.62,43.09,41.48,42.29,343068.0708
2008-10-15 10:00:00,42.27,42.75,42.09,42.35,434046.2490500489,42.27,42.75,42.09,42.35,434046.2491
2008-10-15 10:30:00,42.36,42.68,41.7,41.8,364672.6739767669,42.36,42.68,41.7,41.8,364672.674
2008-10-15 11:00:00,41.82,42.09,41.64,41.8,212897.62240799045,41.82,42.09,41.64,41.8,212897.6224
2008-10-15 11:30:00,41.8,41.83,41.3,41.57,162848.76777765717,41.8,41.83,41.3,41.57,162848.7678
2008-10-15 12:00:00,41.56,41.81,41.19,41.29,120508.08815546628,41.56,41.81,41.19,41.29,120508.0882
2008-10-15 12:30:00,41.34,41.85,41.26,41.65,104223.21137770056,41.34,41.85,41.26,41.65,104223.2114
2008-10-15 13:00:00,41.63,41.73,41.08,41.22,247312.99533166867,41.63,41.73,41.08,41.22,247312.9953
2008-10-15 13:30:00,41.25,41.25,40.43,40.56,299098.90348496364,41.25,41.25,40.43,40.56,299098.9035
2008-10-15 14:00:00,40.55,40.7,40.2,40.69,292693.5186190425,40.55,40.7,40.2,40.69,292693.5186
2008-10-15 14:30:00,40.69,41.12,40.42,40.56,287265.2263597872,40.69,41.12,40.42,40.56,287265.2264
2008-10-15 15:00:00,40.56,41.16,40.3,40.58,412875.90923895343,40.56,41.16,40.3,40.58,412875.9092
2008-10-15 15:30:00,40.62,40.75,39.06,39.11,691564.4338291173,40.62,40.75,39.06,39.11,691564.4338
2008-10-16 09:30:00,39.09,40.56,38.89,40.39,485940.72304852895,39.09,40.56,38.89,40.39,485940.723
2008-10-16 10:00:00,40.39,40.39,38.12,38.12,509716.6431440669,40.39,40.39,38.12,38.12,509716.6431
2008-10-16 10:30:00,38.14,38.38,37.58,38.24,500814.2438388883,38.14,38.38,37.58,38.24,500814.2438
2008-10-16 11:00:00,38.24,38.46,37.88,38.24,501791.3364455543,38.24,38.46,37.88,38.24,501791.3364
2008-10-16 11:30:00,38.24,38.99,38.19,38.66,377592.0095537944,38.24,38.99,38.19,38.66,377592.0096
2008-10-16 12:00:00,38.69,39.87,38.54,39.51,453153.8378026273,38.69,39.87,38.54,39.51,453153.8378
2008-10-16 12:30:00,39.47,39.87,38.93,38.98,269677.5594398003,39.47,39.87,38.93,38.98,269677.5594
2008-10-16 13:00:00,38.99,39.28,38.75,38.96,231028.11855390287,38.99,39.28,38.75,38.96,231028.1186
2008-10-16 13:30:00,38.94,39.57,38.74,39.45,285311.04114645533,38.94,39.57,38.74,39.45,285311.0411
2008-10-16 14:00:00,39.46,39.55,38.85,38.98,210400.60796873303,39.46,39.55,38.85,38.98,210400.608
2008-10-16 14:30:00,39.0,39.64,38.83,39.59,466941.7001411356,39.0,39.64,38.83,39.59,466941.7001
2008-10-16 15:00:00,39.57,40.38,39.51,40.22,619259.5809358376,39.57,40.38,39.51,40.22,619259.5809
2008-10-16 15:30:00,40.23,40.95,40.06,40.59,975246.9872977962,40.23,40.95,40.06,40.59,975246.9873
2008-10-17 09:30:00,39.27,41.56,38.5,41.47,1026815.763760721,39.27,41.56,38.5,41.47,1026815.7638
2008-10-17 10:00:00,41.48,41.55,40.78,41.26,394419.7155574856,41.48,41.55,40.78,41.26,394419.7156
2008-10-17 10:30:00,41.27,41.41,40.98,41.3,541200.7382477473,41.27,41.41,40.98,41.3,541200.7382
2008-10-17 11:00:00,41.29,41.4,40.65,40.85,217023.12452502444,41.29,41.4,40.65,40.85,217023.1245
2008-10-17 11:30:00,40.78,41.18,40.76,41.06,113234.17652806429,40.78,41.18,40.76,41.06,113234.1765
2008-10-17 12:00:00,41.06,41.53,41.03,41.41,140375.63782434046,41.06,41.53,41.03,41.41,140375.6378
2008-10-17 12:30:00,41.43,42.3,41.35,42.27,199435.45760503743,41.43,42.3,41.35,42.27,199435.4576
2008-10-17 13:00:00,42.28,42.87,42.11,42.6,381934.6433611986,42.28,42.87,42.11,42.6,381934.6434
2008-10-17 13:30:00,42.6,42.83,42.38,42.49,259146.6724568451,42.6,42.83,42.38,42.49,259146.6725
2008-10-17 14:00:00,42.55,42.73,41.41,41.45,272283.1397242428,42.55,42.73,41.41,41.45,272283.1397
2008-10-17 14:30:00,41.49,41.96,41.39,41.8,289545.1091086744,41.49,41.96,41.39,41.8,289545.1091
2008-10-17 15:00:00,41.79,42.15,40.92,41.29,403864.94408858975,41.79,42.15,40.92,41.29,403864.9441
2008-10-17 15:30:00,41.31,41.95,41.25,41.85,859190.0987949192,41.31,41.95,41.25,41.85,859190.0988
2008-10-20 09:30:00,42.03,42.54,41.26,41.51,657366.1925958093,42.03,42.54,41.26,41.51,657366.1926
2008-10-20 10:00:00,41.5,42.02,41.29,41.43,224297.03615242644,41.5,42.02,41.29,41.43,224297.0362
2008-10-20 10:30:00,41.45,41.68,41.21,41.45,236022.14743241773,41.45,41.68,41.21,41.45,236022.1474
2008-10-20 11:00:00,41.43,41.54,40.65,41.3,329171.6426012377,41.43,41.54,40.65,41.3,329171.6426
2008-10-20 11:30:00,41.33,41.39,40.89,41.22,265660.62316795136,41.33,41.39,40.89,41.22,265660.6232
2008-10-20 12:00:00,41.23,41.34,41.01,41.17,329171.6426012377,41.23,41.34,41.01,41.17,329171.6426
2008-10-20 12:30:00,41.16,41.22,40.68,40.8,177179.459342091,41.16,41.22,40.68,40.8,177179.4593
2008-10-20 13:00:00,40.81,41.23,40.73,41.16,132233.19943545762,40.81,41.23,40.73,41.16,132233.1994
2008-10-20 13:30:00,41.16,41.77,41.16,41.6,228965.367495386,41.16,41.77,41.16,41.6,228965.3675
2008-10-20 14:00:00,41.6,42.37,41.55,42.33,372597.9806752796,41.6,42.37,41.55,42.33,372597.9807
2008-10-20 14:30:00,42.33,42.46,42.09,42.41,236130.7132776029,42.33,42.46,42.09,42.41,236130.7133
2008-10-20 15:00:00,42.42,42.73,42.28,42.67,274020.1932472044,42.42,42.73,42.28,42.67,274020.1932
2008-10-20 15:30:00,42.64,44.16,42.55,43.75,718054.500054283,42.64,44.16,42.55,43.75,718054.5001
2008-10-21 09:30:00,43.29,43.29,41.73,42.85,603951.7967647378,43.29,43.29,41.73,42.85,603951.7968
2008-10-21 10:00:00,42.84,43.0,42.47,42.69,377592.0095537944,42.84,43.0,42.47,42.69,377592.0096
2008-10-21 10:30:00,42.73,42.84,42.38,42.61,288133.75312126806,42.73,42.84,42.38,42.61,288133.7531
2008-10-21 11:00:00,42.6,43.43,42.6,43.15,410378.8947996961,42.6,43.43,42.6,43.15,410378.8948
2008-10-21 11:30:00,43.09,43.23,41.65,41.73,456627.94484855066,43.09,43.23,41.65,41.73,456627.9448
2008-10-21 12:00:00,41.75,42.14,41.45,41.52,405927.6951471067,41.75,42.14,41.45,41.52,405927.6951
2008-10-21 12:30:00,41.52,41.8,41.08,41.14,268374.769297579,41.52,41.8,41.08,41.14,268374.7693
2008-10-21 13:00:00,41.12,41.7,41.08,41.16,269026.16436868964,41.12,41.7,41.08,41.16,269026.1644
2008-10-21 13:30:00,41.18,41.36,40.82,41.02,228965.367495386,41.18,41.36,40.82,41.02,228965.3675
2008-10-21 14:00:00,41.02,41.45,40.78,41.27,184887.63435023345,41.02,41.45,40.78,41.27,184887.6344
2008-10-21 14:30:00,41.3,41.65,41.3,41.43,251438.49744870263,41.3,41.65,41.3,41.43,251438.4974
2008-10-21 15:00:00,41.43,41.72,40.98,40.99,278362.8270546086,41.43,41.72,40.98,40.99,278362.8271
2008-10-21 15:30:00,41.0,41.28,40.07,40.46,758875.2578438823,41.0,41.28,40.07,40.46,758875.2578
2008-10-22 09:30:00,39.2,39.3,37.82,37.87,627293.4534795354,39.2,39.3,37.82,37.87,627293.4535
2008-10-22 10:00:00,37.9,38.21,37.41,38.18,519596.1350559114,37.9,38.21,37.41,38.18,519596.1351
2008-10-22 10:30:00,38.17,38.92,38.04,38.8,489849.0934751927,38.17,38.92,38.04,38.8,489849.0935
2008-10-22 11:00:00,38.79,38.87,38.41,38.82,250352.8389968516,38.79,38.87,38.41,38.82,250352.839
2008-10-22 11:30:00,38.8,38.92,38.62,38.84,198675.49668874167,38.8,38.92,38.62,38.84,198675.4967
2008-10-22 12:00:00,38.88,39.25,38.84,39.02,279774.183042015,38.88,39.25,38.84,39.02,279774.183
2008-10-22 12:30:00,39.04,39.15,38.65,38.66,173053.957225057,39.04,39.15,38.65,38.66,173053.9572
2008-10-22 13:00:00,38.65,38.78,38.42,38.52,253826.9460427749,38.65,38.78,38.42,38.52,253826.946
2008-10-22 13:30:00,38.53,38.56,38.12,38.45,223754.2069265009,38.53,38.56,38.12,38.45,223754.2069
2008-10-22 14:00:00,38.44,38.47,37.96,38.39,253066.9851264792,38.44,38.47,37.96,38.39,253066.9851
2008-10-22 14:30:00,38.42,38.45,37.79,38.02,344913.6901530778,38.42,38.45,37.79,38.02,344913.6902
2008-10-22 15:00:00,38.02,38.15,37.64,37.69,394528.2814026707,38.02,38.15,37.64,37.69,394528.2814
2008-10-22 15:30:00,37.65,37.68,36.78,37.52,1260775.1601346217,37.65,37.68,36.78,37.52,1260775.1601
2008-10-23 09:30:00,37.19,37.66,36.45,36.9,494191.7272825969,37.19,37.66,36.45,36.9,494191.7273
2008-10-23 10:00:00,36.9,37.65,36.57,37.53,530018.4561936815,36.9,37.65,36.57,37.53,530018.4562
2008-10-23 10:30:00,37.53,38.65,37.44,38.58,398002.3884485941,37.53,38.65,37.44,38.58,398002.3884
2008-10-23 11:00:00,38.51,38.69,38.15,38.21,198566.93084355665,38.51,38.69,38.15,38.21,198566.9308
2008-10-23 11:30:00,38.2,38.41,37.81,37.9,218108.7829768755,38.2,38.41,37.81,37.9,218108.783
2008-10-23 12:00:00,37.88,37.89,36.65,36.8,257843.88231462383,37.88,37.89,36.65,36.8,257843.8823
2008-10-23 12:30:00,36.81,37.03,36.58,36.66,201932.47204429487,36.81,37.03,36.58,36.66,201932.472
2008-10-23 13:00:00,36.66,37.05,36.42,36.58,257409.6189338834,36.66,37.05,36.42,36.58,257409.6189
2008-10-23 13:30:00,36.6,36.67,36.24,36.58,281511.2365649767,36.6,36.67,36.24,36.58,281511.2366
2008-10-23 14:00:00,36.57,36.57,35.54,36.02,265552.0573227663,36.57,36.57,35.54,36.02,265552.0573
2008-10-23 14:30:00,36.02,36.6,35.81,36.15,249484.3122353708,36.02,36.6,35.81,36.15,249484.3122
2008-10-23 15:00:00,36.15,37.69,35.91,37.37,535338.1826077516,36.15,37.69,35.91,37.37,535338.1826
2008-10-23 15:30:00,37.3,38.23,36.74,38.2,773531.6469438715,37.3,38.23,36.74,38.2,773531.6469
2008-10-24 09:30:00,35.78,37.67,35.04,37.37,636630.1161654544,35.78,37.67,35.04,37.37,636630.1162
2008-10-24 10:00:00,37.53,37.79,36.53,36.87,525675.8223862773,37.53,37.79,36.53,36.87,525675.8224
2008-10-24 10:30:00,36.87,37.68,36.73,37.68,383237.4335034199,36.87,37.68,36.73,37.68,383237.4335
2008-10-24 11:00:00,37.69,37.96,37.28,37.75,274237.3249375746,37.69,37.96,37.28,37.75,274237.3249
2008-10-24 11:30:00,37.81,38.57,37.81,38.0,224731.2995331669,37.81,38.57,37.81,38.0,224731.2995
2008-10-24 12:00:00,38.0,38.57,37.86,38.01,198241.2333080013,38.0,38.57,37.86,38.01,198241.2333
2008-10-24 12:30:00,37.99,38.48,37.93,38.25,176310.93258061016,37.99,38.48,37.93,38.25,176310.9326
2008-10-24 13:00:00,38.23,38.65,38.12,38.18,160134.62164802954,38.23,38.65,38.12,38.18,160134.6216
2008-10-24 13:30:00,38.19,38.19,37.73,37.77,197372.7065465205,38.19,38.19,37.73,37.77,197372.7065
2008-10-24 14:00:00,37.77,38.35,37.68,38.01,171859.73292802085,37.77,38.35,37.68,38.01,171859.7329
2008-10-24 14:30:00,37.98,38.69,37.94,38.69,223971.3386168712,37.98,38.69,37.94,38.69,223971.3386
2008-10-24 15:00:00,38.68,39.16,38.3,38.69,275757.2467701661,38.68,39.16,38.3,38.69,275757.2468
2008-10-24 15:30:00,38.72,38.83,38.03,38.1,389968.5159048963,38.72,38.83,38.03,38.1,389968.5159
2008-10-27 09:30:00,37.39,37.96,36.48,37.44,298338.94256866793,37.39,37.96,36.48,37.44,298338.9426
2008-10-27 10:00:00,37.47,38.0,37.34,37.52,443925.7409618934,37.47,38.0,37.34,37.52,443925.741
2008-10-27 10:30:00,37.55,37.77,36.84,37.72,373357.9415915753,37.55,37.77,36.84,37.72,373357.9416
2008-10-27 11:00:00,37.7,38.2,37.46,37.77,207035.0667679948,37.7,38.2,37.46,37.77,207035.0668
2008-10-27 11:30:00,37.75,37.77,37.37,37.75,163717.294539138,37.75,37.77,37.37,37.75,163717.2945
2008-10-27 12:00:00,37.77,38.25,37.76,37.96,243621.7565953751,37.77,38.25,37.76,37.96,243621.7566
2008-10-27 12:30:00,37.96,38.78,37.88,38.76,310606.8830745848,37.96,38.78,37.88,38.76,310606.8831
2008-10-27 13:00:00,38.76,38.99,38.63,38.99,238193.46433611985,38.76,38.99,38.63,38.99,238193.4643
2008-10-27 13:30:00,38.97,39.42,38.82,38.88,171534.03539246554,38.97,39.42,38.82,38.88,171534.0354
2008-10-27 14:00:00,38.88,38.97,38.13,38.14,213440.451633916,38.88,38.97,38.13,38.14,213440.4516
2008-10-27 14:30:00,38.15,38.32,37.74,37.86,279774.183042015,38.15,38.32,37.74,37.86,279774.183
2008-10-27 15:00:00,37.86,38.35,37.77,38.01,298664.6401042232,37.86,38.35,37.77,38.01,298664.6401
2008-10-27 15:30:00,38.03,38.19,36.7,36.92,616871.1323417653,38.03,38.19,36.7,36.92,616871.1323
2008-10-28 09:30:00,38.58,39.37,38.18,38.69,411464.5532515471,38.58,39.37,38.18,38.69,411464.5533
2008-10-28 10:00:00,38.6,38.85,38.23,38.42,377809.1412441646,38.6,38.85,38.23,38.42,377809.1412
2008-10-28 10:30:00,38.44,38.61,38.1,38.23,371078.0588426881,38.44,38.61,38.1,38.23,371078.0588
2008-10-28 11:00:00,38.23,38.61,38.15,38.47,197264.14070133536,38.23,38.61,38.15,38.47,197264.1407
2008-10-28 11:30:00,38.5,38.82,38.42,38.46,146563.89099989145,38.5,38.82,38.42,38.46,146563.891
2008-10-28 12:00:00,38.45,38.47,38.23,38.34,180327.868852459,38.45,38.47,38.23,38.34,180327.8689
2008-10-28 12:30:00,38.36,38.43,38.23,38.34,343610.9000108566,38.36,38.43,38.23,38.34,343610.9
2008-10-28 13:00:00,38.31,38.69,38.25,38.58,268157.6376072088,38.31,38.69,38.25,38.58,268157.6376
2008-10-28 13:30:00,38.58,38.59,38.38,38.48,291607.8601671914,38.58,38.59,38.38,38.48,291607.8602
2008-10-28 14:00:00,38.47,38.72,38.36,38.59,326891.75985235046,38.47,38.72,38.36,38.59,326891.7599
2008-10-28 14:30:00,38.59,38.8,38.47,38.73,775811.5296927587,38.59,38.8,38.47,38.73,775811.5297
2008-10-28 15:00:00,38.73,38.76,38.43,38.65,732059.4940831615,38.73,38.76,38.43,38.65,732059.4941
2008-10-28 15:30:00,38.63,39.24,38.37,39.05,1604168.928455108,38.63,39.24,38.37,39.05,1604168.9285
2008-10-29 09:30:00,39.24,40.67,38.23,40.32,562913.9072847682,39.24,40.67,38.23,40.32,562913.9073
2008-10-29 10:00:00,40.3,40.66,40.13,40.31,599500.5971121485,40.3,40.66,40.13,40.31,599500.5971
2008-10-29 10:30:00,40.31,40.46,39.98,40.1,247421.56117685372,40.31,40.46,39.98,40.1,247421.5612
2008-10-29 11:00:00,40.1,40.31,39.81,40.26,224948.43122353707,40.1,40.31,39.81,40.26,224948.4312
2008-10-29 11:30:00,40.26,40.26,39.93,40.0,258712.40907610467,40.26,40.26,39.93,40.0,258712.4091
2008-10-29 12:00:00,40.02,40.02,39.51,39.88,284659.6460753447,40.02,40.02,39.51,39.88,284659.6461
2008-10-29 12:30:00,39.89,40.37,39.89,40.03,184561.9368146781,39.89,40.37,39.89,40.03,184561.9368
2008-10-29 13:00:00,40.04,40.35,40.03,40.17,173379.65476061232,40.04,40.35,40.03,40.17,173379.6548
2008-10-29 13:30:00,40.19,40.26,39.64,39.64,389208.5549886006,40.19,40.26,39.64,39.64,389208.555
2008-10-29 14:00:00,39.64,39.88,39.27,39.31,434046.2490500489,39.64,39.88,39.27,39.31,434046.2491
2008-10-29 14:30:00,39.34,40.0,38.92,39.76,429812.1810878298,39.34,40.0,38.92,39.76,429812.1811
2008-10-29 15:00:00,39.77,40.63,39.51,40.32,543372.0551514494,39.77,40.63,39.51,40.32,543372.0552
2008-10-29 15:30:00,40.33,40.51,38.47,38.74,920529.8013245034,40.33,40.51,38.47,38.74,920529.8013
2008-10-30 09:30:00,36.49,37.82,36.08,36.92,2162088.806861361,36.49,37.82,36.08,36.92,2162088.8069
2008-10-30 10:00:00,36.91,37.0,36.25,36.31,950928.2379763328,36.91,37.0,36.25,36.31,950928.238
2008-10-30 10:30:00,36.31,36.84,36.15,36.52,752361.307132776,36.31,36.84,36.15,36.52,752361.3071
2008-10-30 11:00:00,36.52,36.61,36.11,36.29,747801.5416350017,36.52,36.61,36.11,36.29,747801.5416
2008-10-30 11:30:00,36.3,36.6,36.25,36.42,752252.7412875909,36.3,36.6,36.25,36.42,752252.7413
2008-10-30 12:00:00,36.44,37.13,36.44,37.07,622407.9904462056,36.44,37.13,36.44,37.07,622407.9904
2008-10-30 12:30:00,37.07,37.18,36.61,36.68,404299.20746933017,37.07,37.18,36.61,36.68,404299.2075
2008-10-30 13:00:00,36.69,37.1,36.66,36.9,475626.967755944,36.69,37.1,36.66,36.9,475626.9678
2008-10-30 13:30:00,36.87,37.13,36.7,36.78,291173.596786451,36.87,37.13,36.7,36.78,291173.5968
2008-10-30 14:00:00,36.76,36.98,36.73,36.93,298990.33763977856,36.76,36.98,36.73,36.93,298990.3376
2008-10-30 14:30:00,36.94,37.37,36.84,36.95,397893.822603409,36.94,37.37,36.84,36.95,397893.8226
2008-10-30 15:00:00,36.95,36.97,36.44,36.74,563999.5657366193,36.95,36.97,36.44,36.74,563999.5657
2008-10-30 15:30:00,36.73,37.22,36.15,37.1,1181087.8297687548,36.73,37.22,36.15,37.1,1181087.8298
2008-10-31 09:30:00,37.17,37.77,36.48,37.77,586364.1298447509,37.17,37.77,36.48,37.77,586364.1298
2008-10-31 10:00:00,37.81,38.19,37.37,38.07,510476.6040603626,37.81,38.19,37.37,38.07,510476.6041
2008-10-31 10:30:00,38.06,38.74,38.0,38.74,303767.2348279231,38.06,38.74,38.0,38.74,303767.2348
2008-10-31 11:00:00,38.76,39.37,38.57,39.06,435240.473347085,38.76,39.37,38.57,39.06,435240.4733
2008-10-31 11:30:00,39.09,39.21,38.67,38.92,230051.025947237,39.09,39.21,38.67,38.92,230051.0259
2008-10-31 12:00:00,38.92,38.98,38.66,38.9,223428.5093909456,38.92,38.98,38.66,38.9,223428.5094
2008-10-31 12:30:00,38.91,39.12,38.86,39.1,173379.65476061232,38.91,39.12,38.86,39.1,173379.6548
2008-10-31 13:00:00,39.1,39.38,39.05,39.35,259472.3699924004,39.1,39.38,39.05,39.35,259472.37
2008-10-31 13:30:00,39.4,39.56,39.28,39.45,259689.5016827706,39.4,39.56,39.28,39.45,259689.5017
2008-10-31 14:00:00,39.45,39.69,39.2,39.43,293453.4795353382,39.45,39.69,39.2,39.43,293453.4795
2008-10-31 14:30:00,39.44,39.73,39.36,39.42,311041.1464553252,39.44,39.73,39.36,39.42,311041.1465
2008-10-31 15:00:00,39.42,39.67,38.89,38.92,549343.1766366301,39.42,39.67,38.89,38.92,549343.1766
2008-10-31 15:30:00,38.92,39.39,38.77,39.26,1031049.83172294,38.92,39.39,38.77,39.26,1031049.8317
2008-11-03 09:30:00,40.74,42.7,40.71,42.39,1017153.4035392466,40.74,42.7,40.71,42.39,1017153.4035
2008-11-03 10:00:00,42.39,42.44,41.45,41.5,860275.7572467702,42.39,42.44,41.45,41.5,860275.7572
2008-11-03 10:30:00,41.52,42.44,41.4,42.38,468570.1878189122,41.52,42.44,41.4,42.38,468570.1878
2008-11-03 11:00:00,42.39,42.58,41.99,42.09,306807.07849310606,42.39,42.58,41.99,42.09,306807.0785
2008-11-03 11:30:00,42.07,42.24,42.02,42.09,212463.35902725003,42.07,42.24,42.02,42.09,212463.359
2008-11-03 12:00:00,42.09,42.42,41.96,42.42,177613.72272283142,42.09,42.42,41.96,42.42,177613.7227
2008-11-03 12:30:00,42.42,42.57,42.37,42.44,196612.7456302248,42.42,42.57,42.37,42.44,196612.7456
2008-11-03 13:00:00,42.48,42.68,42.46,42.56,160568.88502876996,42.48,42.68,42.46,42.56,160568.885
2008-11-03 13:30:00,42.55,42.67,42.4,42.48,176310.93258061016,42.55,42.67,42.4,42.48,176310.9326
2008-11-03 14:00:00,42.48,42.51,42.23,42.41,213766.1491694713,42.48,42.51,42.23,42.41,213766.1492
2008-11-03 14:30:00,42.44,42.58,42.26,42.49,217023.12452502444,42.44,42.58,42.26,42.49,217023.1245
2008-11-03 15:00:00,42.48,42.82,42.37,42.73,436868.9610248616,42.48,42.82,42.37,42.73,436868.961
2008-11-03 15:30:00,42.76,42.8,42.44,42.67,875474.9755726849,42.76,42.8,42.44,42.67,875474.9756
2008-11-04 09:30:00,43.58,44.19,42.55,42.6,642492.67180545,43.58,44.19,42.55,42.6,642492.6718
2008-11-04 10:00:00,42.59,43.48,42.46,43.38,266312.018239062,42.59,43.48,42.46,43.38,266312.0182
2008-11-04 10:30:00,43.4,43.46,43.16,43.4,326240.3647812398,43.4,43.46,43.16,43.4,326240.3648
2008-11-04 11:00:00,43.41,43.99,43.35,43.78,268483.3351427641,43.41,43.99,43.35,43.78,268483.3351
2008-11-04 11:30:00,43.77,44.14,43.72,44.03,271197.48127239174,43.77,44.14,43.72,44.03,271197.4813
2008-11-04 12:00:00,44.01,44.11,43.66,43.66,245358.8101183368,44.01,44.11,43.66,43.66,245358.8101
2008-11-04 12:30:00,43.64,43.67,43.47,43.58,125936.38041472153,43.64,43.67,43.47,43.58,125936.3804
2008-11-04 13:00:00,43.6,43.73,43.36,43.48,202475.3012702204,43.6,43.73,43.36,43.48,202475.3013
2008-11-04 13:30:00,43.48,43.55,43.34,43.41,238193.46433611985,43.48,43.55,43.34,43.41,238193.4643
2008-11-04 14:00:00,43.43,43.44,42.93,43.33,265226.35978721094,43.43,43.44,42.93,43.33,265226.3598
2008-11-04 14:30:00,43.33,43.38,42.95,43.05,237759.20095537943,43.33,43.38,42.95,43.05,237759.201
2008-11-04 15:00:00,43.03,43.18,42.79,42.88,421235.4793182065,43.03,43.18,42.79,42.88,421235.4793
2008-11-04 15:30:00,42.88,43.58,42.86,43.44,794919.1184453372,42.88,43.58,42.86,43.44,794919.1184
2008-11-05 09:30:00,42.83,43.66,42.69,42.91,331017.26196938445,42.83,43.66,42.69,42.91,331017.262
2008-11-05 10:00:00,42.91,43.13,42.85,43.06,217783.08544132017,42.91,43.13,42.85,43.06,217783.0854
2008-11-05 10:30:00,43.09,43.16,42.64,42.69,191618.71675171,43.09,43.16,42.64,42.69,191618.7168
2008-11-05 11:00:00,42.73,42.9,41.9,41.9,307024.2101834763,42.73,42.9,41.9,41.9,307024.2102
2008-11-05 11:30:00,41.92,42.0,41.77,41.85,271631.74465313216,41.92,42.0,41.77,41.85,271631.7447
2008-11-05 12:00:00,41.86,42.01,41.27,41.35,284768.21192052984,41.86,42.01,41.27,41.35,284768.2119
2008-11-05 12:30:00,41.37,41.38,40.85,41.1,250569.97068722185,41.37,41.38,40.85,41.1,250569.9707
2008-11-05 13:00:00,41.1,41.75,41.1,41.74,184670.5026598632,41.1,41.75,41.1,41.74,184670.5027
2008-11-05 13:30:00,41.74,41.85,41.57,41.58,150797.9589621105,41.74,41.85,41.57,41.58,150797.959
2008-11-05 14:00:00,41.58,41.75,41.47,41.74,134187.3846487895,41.58,41.75,41.47,41.74,134187.3846
2008-11-05 14:30:00,41.73,42.22,41.73,42.17,186407.5561828249,41.73,42.22,41.73,42.17,186407.5562
2008-11-05 15:00:00,42.17,42.28,41.79,41.91,250027.1414612963,42.17,42.28,41.79,41.91,250027.1415
2008-11-05 15:30:00,41.92,41.93,41.11,41.29,784931.0606883075,41.92,41.93,41.11,41.29,784931.0607
2008-11-06 09:30:00,40.68,41.58,40.37,40.73,279665.6171968299,40.68,41.58,40.37,40.73,279665.6172
2008-11-06 10:00:00,40.68,41.5,40.44,41.18,171208.33785691022,40.68,41.5,40.44,41.18,171208.3379
2008-11-06 10:30:00,41.18,41.33,40.86,41.33,166865.70404950602,41.18,41.33,40.86,41.33,166865.704
2008-11-06 11:00:00,41.31,41.42,41.13,41.27,163934.42622950822,41.31,41.42,41.13,41.27,163934.4262
2008-11-06 11:30:00,41.27,41.5,41.01,41.37,147540.9836065574,41.27,41.5,41.01,41.37,147540.9836
2008-11-06 12:00:00,41.36,41.7,41.27,41.57,263380.7404190642,41.36,41.7,41.27,41.57,263380.7404
2008-11-06 12:30:00,41.58,41.62,41.23,41.32,130387.58006731085,41.58,41.62,41.23,41.32,130387.5801
2008-11-06 13:00:00,41.35,41.36,40.73,41.11,156009.11953099555,41.35,41.36,40.73,41.11,156009.1195
2008-11-06 13:30:00,41.12,41.23,40.72,41.03,161328.8459450657,41.12,41.23,40.72,41.03,161328.8459
2008-11-06 14:00:00,41.03,41.39,41.0,41.34,146021.06177396592,41.03,41.39,41.0,41.34,146021.0618
2008-11-06 14:30:00,41.32,41.65,41.21,41.43,238410.5960264901,41.32,41.65,41.21,41.43,238410.596
2008-11-06 15:00:00,41.4,41.5,40.99,41.02,204755.1840191076,41.4,41.5,40.99,41.02,204755.184
2008-11-06 15:30:00,41.02,41.43,40.74,41.08,556942.7857995875,41.02,41.43,40.74,41.08,556942.7858
2008-11-07 09:30:00,41.86,42.83,41.5,42.78,364781.239821952,41.86,42.83,41.5,42.78,364781.2398
2008-11-07 10:00:00,42.79,43.07,42.36,42.51,351536.20670936926,42.79,43.07,42.36,42.51,351536.2067
2008-11-07 10:30:00,42.46,42.73,42.23,42.32,219845.8364998372,42.46,42.73,42.23,42.32,219845.8365
2008-11-07 11:00:00,42.3,42.41,41.62,41.7,174791.01074801869,42.3,42.41,41.62,41.7,174791.0107
2008-11-07 11:30:00,41.7,42.61,41.63,42.54,118988.16632287482,41.7,42.61,41.63,42.54,118988.1663
2008-11-07 12:00:00,42.52,42.84,42.5,42.6,100423.40679622193,42.52,42.84,42.5,42.6,100423.4068
2008-11-07 12:30:00,42.6,42.72,42.4,42.66,83161.43741179025,42.6,42.72,42.4,42.66,83161.4374
2008-11-07 13:00:00,42.6,42.81,42.5,42.79,83921.39832808598,42.6,42.81,42.5,42.79,83921.3983
2008-11-07 13:30:00,42.79,42.83,42.46,42.67,87938.33459993487,42.79,42.83,42.46,42.67,87938.3346
2008-11-07 14:00:00,42.67,42.7,42.46,42.57,83812.83248290088,42.67,42.7,42.46,42.57,83812.8325
2008-11-07 14:30:00,42.59,43.01,42.49,42.49,201606.7745087396,42.59,43.01,42.49,42.49,201606.7745
2008-11-07 15:00:00,42.55,42.64,42.24,42.28,222125.7192487244,42.55,42.64,42.24,42.28,222125.7192
2008-11-07 15:30:00,42.28,42.87,42.23,42.81,385951.57963304745,42.28,42.87,42.23,42.81,385951.5796
2008-11-10 09:30:00,43.55,44.14,43.25,43.56,234285.0939094561,43.55,44.14,43.25,43.56,234285.0939
2008-11-10 10:00:00,43.53,43.56,43.06,43.43,132016.0677450874,43.53,43.56,43.06,43.43,132016.0677
2008-11-10 10:30:00,43.42,43.64,43.2,43.28,120616.6540006514,43.42,43.64,43.2,43.28,120616.654
2008-11-10 11:00:00,43.28,43.49,43.17,43.23,166757.13820432092,43.28,43.49,43.17,43.23,166757.1382
2008-11-10 11:30:00,43.21,43.42,42.91,43.03,67853.65324069049,43.21,43.42,42.91,43.03,67853.6532
2008-11-10 12:00:00,43.06,43.35,43.0,43.19,88046.90044511997,43.06,43.35,43.0,43.19,88046.9004
2008-11-10 12:30:00,43.19,43.29,42.64,42.77,144066.87656063403,43.19,43.29,42.64,42.77,144066.8766
2008-11-10 13:00:00,42.77,42.99,42.69,42.87,45923.35251329932,42.77,42.99,42.69,42.87,45923.3525
2008-11-10 13:30:00,42.85,43.17,42.71,43.11,87829.76875474976,42.85,43.17,42.71,43.11,87829.7688
2008-11-10 14:00:00,43.11,43.25,42.96,43.03,93583.75854956033,43.11,43.25,42.96,43.03,93583.7585
2008-11-10 14:30:00,43.03,43.09,42.72,42.89,109108.6744110303,43.03,43.09,42.72,42.89,109108.6744
2008-11-10 15:00:00,42.88,42.89,42.44,42.55,128433.39485397894,42.88,42.89,42.44,42.55,128433.3949
2008-11-10 15:30:00,42.55,43.18,42.53,43.01,296276.1915101509,42.55,43.18,42.53,43.01,296276.1915
2008-11-11 09:30:00,43.27,43.4,42.18,42.37,163608.7286939529,43.27,43.4,42.18,42.37,163608.7287
2008-11-11 10:00:00,42.32,42.55,42.06,42.44,205840.84247095865,42.32,42.55,42.06,42.44,205840.8425
2008-11-11 10:30:00,42.44,42.8,42.32,42.57,202800.9988057757,42.44,42.8,42.32,42.57,202800.9988
2008-11-11 11:00:00,42.57,42.88,42.51,42.79,143849.74487026382,42.57,42.88,42.51,42.79,143849.7449
2008-11-11 11:30:00,42.78,42.9,42.64,42.83,149820.8663554446,42.78,42.9,42.64,42.83,149820.8664
2008-11-11 12:00:00,42.8,42.89,42.69,42.82,153294.97340136793,42.8,42.89,42.69,42.82,153294.9734
2008-11-11 12:30:00,42.83,43.07,42.79,43.02,162197.37270654654,42.83,43.07,42.79,43.02,162197.3727
2008-11-11 13:00:00,43.02,43.42,42.98,43.42,389208.5549886006,43.02,43.42,42.98,43.42,389208.555
2008-11-11 13:30:00,43.42,43.46,43.01,43.33,285419.60699164047,43.42,43.46,43.01,43.33,285419.607
2008-11-11 14:00:00,43.33,43.74,43.01,43.67,237216.3717294539,43.33,43.74,43.01,43.67,237216.3717
2008-11-11 14:30:00,43.67,44.03,43.37,43.5,309738.3563131039,43.67,44.03,43.37,43.5,309738.3563
2008-11-11 15:00:00,43.52,43.86,43.48,43.71,289979.3724894148,43.52,43.86,43.48,43.71,289979.3725
2008-11-11 15:30:00,43.69,43.69,43.0,43.15,394311.1497123005,43.69,43.69,43.0,43.15,394311.1497
2008-11-12 09:30:00,42.4,42.94,41.7,42.73,302030.18130496144,42.4,42.94,41.7,42.73,302030.1813
2008-11-12 10:00:00,42.74,42.93,42.37,42.39,182607.75160134624,42.74,42.93,42.37,42.39,182607.7516
2008-11-12 10:30:00,42.38,42.57,42.2,42.25,208663.55444577133,42.38,42.57,42.2,42.25,208663.5544
2008-11-12 11:00:00,42.25,42.25,41.74,42.02,131907.5018999023,42.25,42.25,41.74,42.02,131907.5019
2008-11-12 11:30:00,42.04,42.21,41.97,42.18,131256.10682879167,42.04,42.21,41.97,42.18,131256.1068
2008-11-12 12:00:00,42.17,42.27,41.9,42.17,114971.23005102597,42.17,42.27,41.9,42.17,114971.2301
2008-11-12 12:30:00,42.18,42.41,42.18,42.37,128976.22407990448,42.18,42.41,42.18,42.37,128976.2241
2008-11-12 13:00:00,42.41,42.5,42.27,42.41,141027.0328954511,42.41,42.5,42.27,42.41,141027.0329
2008-11-12 13:30:00,42.4,42.43,41.89,41.96,167299.96743024644,42.4,42.43,41.89,41.96,167299.9674
2008-11-12 14:00:00,41.96,42.03,41.66,41.85,142546.95472804256,41.96,42.03,41.66,41.85,142546.9547
2008-11-12 14:30:00,41.85,42.06,41.5,41.5,132016.0677450874,41.85,42.06,41.5,41.5,132016.0677
2008-11-12 15:00:00,41.5,41.54,41.25,41.38,202475.3012702204,41.5,41.54,41.25,41.38,202475.3013
2008-11-12 15:30:00,41.4,41.43,40.61,40.8,640321.3549017479,41.4,41.43,40.61,40.8,640321.3549
2008-11-13 09:30:00,42.48,42.48,40.57,40.89,279882.7488872001,42.48,42.48,40.57,40.89,279882.7489
2008-11-13 10:00:00,40.9,41.87,40.86,41.68,137444.36000434263,40.9,41.87,40.86,41.68,137444.36
2008-11-13 10:30:00,41.67,41.78,41.15,41.22,164477.25545543374,41.67,41.78,41.15,41.22,164477.2555
2008-11-13 11:00:00,41.2,41.22,40.62,40.92,208229.2910650309,41.2,41.22,40.62,40.92,208229.2911
2008-11-13 11:30:00,40.92,41.03,40.62,40.76,166757.13820432092,40.92,41.03,40.62,40.76,166757.1382
2008-11-13 12:00:00,40.73,40.78,40.44,40.46,152535.0124850722,40.73,40.78,40.44,40.46,152535.0125
2008-11-13 12:30:00,40.46,40.58,39.31,39.31,274345.89078275976,40.46,40.58,39.31,39.31,274345.8908
2008-11-13 13:00:00,39.3,40.52,39.23,40.52,235696.44989686247,39.3,40.52,39.23,40.52,235696.4499
2008-11-13 13:30:00,40.54,41.26,40.33,40.77,335794.15915752907,40.54,41.26,40.33,40.77,335794.1592
2008-11-13 14:00:00,40.73,41.52,40.27,41.41,275105.85169905546,40.73,41.52,40.27,41.41,275105.8517
2008-11-13 14:30:00,41.41,42.19,41.38,41.62,342090.9781782652,41.41,42.19,41.38,41.62,342090.9782
2008-11-13 15:00:00,41.62,42.09,41.13,42.09,388991.4232982304,41.62,42.09,41.13,42.09,388991.4233
2008-11-13 15:30:00,42.09,43.06,42.03,43.02,608511.5622625123,42.09,43.06,42.03,43.02,608511.5623
2008-11-14 09:30:00,42.94,43.02,42.09,42.48,226794.05059168383,42.94,43.02,42.09,42.48,226794.0506
2008-11-14 10:00:00,42.51,42.75,41.24,41.32,275865.8126153512,42.51,42.75,41.24,41.32,275865.8126
2008-11-14 10:30:00,41.32,41.47,40.9,41.31,328737.37922049727,41.32,41.47,40.9,41.31,328737.3792
2008-11-14 11:00:00,41.3,41.31,40.61,40.94,225491.2604494626,41.3,41.31,40.61,40.94,225491.2604
2008-11-14 11:30:00,40.92,40.92,40.41,40.5,296059.0598197807,40.92,40.92,40.41,40.5,296059.0598
2008-11-14 12:00:00,40.5,40.75,40.45,40.6,204863.7498642927,40.5,40.75,40.45,40.6,204863.7499
2008-11-14 12:30:00,40.6,40.98,40.33,40.81,173488.22060579745,40.6,40.98,40.33,40.81,173488.2206
2008-11-14 13:00:00,40.8,40.84,40.29,40.84,128433.39485397894,40.8,40.84,40.29,40.84,128433.3949
2008-11-14 13:30:00,40.82,41.37,40.82,41.15,180762.13223319943,40.82,41.37,40.82,41.15,180762.1322
2008-11-14 14:00:00,41.16,41.7,41.12,41.32,196395.6139398545,41.16,41.7,41.12,41.32,196395.6139
2008-11-14 14:30:00,41.33,41.71,41.09,41.68,218325.9146672457,41.33,41.71,41.09,41.68,218325.9147
2008-11-14 15:00:00,41.68,41.85,40.99,41.13,257518.1847790685,41.68,41.85,40.99,41.13,257518.1848
2008-11-14 15:30:00,41.08,41.18,39.8,39.97,684724.7855824558,41.08,41.18,39.8,39.97,684724.7856
2008-11-17 09:30:00,39.59,40.92,39.01,40.58,422321.1377700576,39.59,40.92,39.01,40.58,422321.1378
2008-11-17 10:00:00,40.6,41.23,40.37,40.44,456953.642384106,40.6,41.23,40.37,40.44,456953.6424
2008-11-17 10:30:00,40.44,40.62,40.17,40.17,181413.5273043101,40.44,40.62,40.17,40.17,181413.5273
2008-11-17 11:00:00,40.17,40.78,40.16,40.52,137227.22831397242,40.17,40.78,40.16,40.52,137227.2283
2008-11-17 11:30:00,40.52,41.22,40.43,41.05,140158.50613397025,40.52,41.22,40.43,41.05,140158.5061
2008-11-17 12:00:00,41.04,41.28,40.92,41.26,204972.3157094778,41.04,41.28,40.92,41.26,204972.3157
2008-11-17 12:30:00,41.27,41.51,41.19,41.38,130930.40929323636,41.27,41.51,41.19,41.38,130930.4093
2008-11-17 13:00:00,41.39,41.39,40.66,40.8,136033.0040169363,41.39,41.39,40.66,40.8,136033.004
2008-11-17 13:30:00,40.8,40.87,40.5,40.71,112582.78145695364,40.8,40.87,40.5,40.71,112582.7815
2008-11-17 14:00:00,40.71,40.92,40.45,40.6,176093.80089023997,40.71,40.92,40.45,40.6,176093.8009
2008-11-17 14:30:00,40.62,40.89,40.45,40.68,255238.3020301813,40.62,40.89,40.45,40.68,255238.302
2008-11-17 15:00:00,40.68,41.03,40.6,40.7,223862.772771686,40.68,41.03,40.6,40.7,223862.7728
2008-11-17 15:30:00,40.69,40.81,39.71,39.74,413310.17261969385,40.69,40.81,39.71,39.74,413310.1726
2008-11-18 09:30:00,39.79,40.51,39.75,40.19,223211.3777005754,39.79,40.51,39.75,40.19,223211.3777
2008-11-18 10:00:00,40.2,40.43,39.98,40.42,255238.3020301813,40.2,40.43,39.98,40.42,255238.302
2008-11-18 10:30:00,40.42,40.51,39.74,40.11,269243.29605905985,40.42,40.51,39.74,40.11,269243.2961
2008-11-18 11:00:00,40.1,40.26,39.94,40.24,228422.53826946043,40.1,40.26,39.94,40.24,228422.5383
2008-11-18 11:30:00,40.21,40.84,40.18,40.84,171099.77201172512,40.21,40.84,40.18,40.84,171099.772
2008-11-18 12:00:00,40.84,40.85,40.14,40.21,113668.43990880468,40.84,40.85,40.14,40.21,113668.4399
2008-11-18 12:30:00,40.24,40.42,39.84,40.0,135815.87232656608,40.24,40.42,39.84,40.0,135815.8723
2008-11-18 13:00:00,39.99,40.0,39.5,39.79,161980.24101617633,39.99,40.0,39.5,39.79,161980.241
2008-11-18 13:30:00,39.82,39.82,39.11,39.34,217674.51959613507,39.82,39.82,39.11,39.34,217674.5196
2008-11-18 14:00:00,39.34,39.57,38.93,39.44,310281.1855390294,39.34,39.57,38.93,39.44,310281.1855
2008-11-18 14:30:00,39.47,39.47,38.84,38.87,276517.20768646186,39.47,39.47,38.84,38.87,276517.2077
2008-11-18 15:00:00,38.82,39.72,38.77,39.41,410161.7631093258,38.82,39.72,38.77,39.41,410161.7631
2008-11-18 15:30:00,39.4,40.34,39.17,40.34,753012.7022038867,39.4,40.34,39.17,40.34,753012.7022
2008-11-19 09:30:00,40.41,41.0,39.56,40.44,319183.58484420803,40.41,41.0,39.56,40.44,319183.5848
2008-11-19 10:00:00,40.4,41.08,40.3,40.58,184127.67343393769,40.4,41.08,40.3,40.58,184127.6734
2008-11-19 10:30:00,40.57,40.57,39.49,39.55,140484.20366952557,40.57,40.57,39.49,39.55,140484.2037
2008-11-19 11:00:00,39.52,39.9,39.32,39.43,257735.31646943872,39.52,39.9,39.32,39.43,257735.3165
2008-11-19 11:30:00,39.44,39.52,38.69,38.93,310281.1855390294,39.44,39.52,38.69,38.93,310281.1855
2008-11-19 12:00:00,38.9,38.93,38.62,38.69,260775.1601346217,38.9,38.93,38.62,38.69,260775.1601
2008-11-19 12:30:00,38.69,39.03,38.61,38.88,193464.3361198567,38.69,39.03,38.61,38.88,193464.3361
2008-11-19 13:00:00,38.88,39.03,38.64,38.65,91303.87580067312,38.88,39.03,38.64,38.65,91303.8758
2008-11-19 13:30:00,38.66,39.02,38.6,38.78,166105.7431332103,38.66,39.02,38.6,38.78,166105.7431
2008-11-19 14:00:00,38.79,38.82,38.29,38.35,259472.3699924004,38.79,38.82,38.29,38.35,259472.37
2008-11-19 14:30:00,38.33,38.58,38.07,38.31,337856.91021604603,38.33,38.58,38.07,38.31,337856.9102
2008-11-19 15:00:00,38.35,38.51,37.77,37.89,410378.8947996961,38.35,38.51,37.77,37.89,410378.8948
2008-11-19 15:30:00,37.87,38.2,37.09,37.82,879057.6484637933,37.87,38.2,37.09,37.82,879057.6485
2008-11-20 09:30:00,37.68,37.95,37.08,37.7,393768.320486375,37.68,37.95,37.08,37.7,393768.3205
2008-11-20 10:00:00,37.69,37.83,37.31,37.66,352947.5626967756,37.69,37.83,37.31,37.66,352947.5627
2008-11-20 10:30:00,37.66,38.54,37.64,38.51,297904.6791879275,37.66,38.54,37.64,38.51,297904.6792
2008-11-20 11:00:00,38.51,39.11,38.34,38.46,307241.3418738465,38.51,39.11,38.34,38.46,307241.3419
2008-11-20 11:30:00,38.46,38.56,38.2,38.23,157094.7779828466,38.46,38.56,38.2,38.23,157094.778
2008-11-20 12:00:00,38.23,38.35,37.93,38.33,262403.6478123982,38.23,38.35,37.93,38.33,262403.6478
2008-11-20 12:30:00,38.33,38.51,37.97,38.0,263706.43795461947,38.33,38.51,37.97,38.0,263706.438
2008-11-20 13:00:00,38.0,38.13,37.64,37.74,478775.377266312,38.0,38.13,37.64,37.74,478775.3773
2008-11-20 13:30:00,37.71,37.97,37.31,37.95,256432.52632721743,37.71,37.97,37.31,37.95,256432.5263
2008-11-20 14:00:00,37.95,38.02,37.39,37.42,163717.294539138,37.95,38.02,37.39,37.42,163717.2945
2008-11-20 14:30:00,37.42,37.62,37.16,37.35,202909.5646509608,37.42,37.62,37.16,37.35,202909.5647
2008-11-20 15:00:00,37.3,37.51,36.85,36.88,260340.89675388124,37.3,37.51,36.85,36.88,260340.8968
2008-11-20 15:30:00,36.85,37.04,36.41,36.75,1092498.100097709,36.85,37.04,36.41,36.75,1092498.1001
2008-11-21 09:30:00,36.81,37.3,36.11,36.37,658886.1144284009,36.81,37.3,36.11,36.37,658886.1144
2008-11-21 10:00:00,36.37,36.57,35.47,35.5,411681.6849419173,36.37,36.57,35.47,35.5,411681.6849
2008-11-21 10:30:00,35.5,35.93,35.46,35.55,352730.4310064054,35.5,35.93,35.46,35.55,352730.431
2008-11-21 11:00:00,35.57,35.78,35.21,35.78,283899.685159049,35.57,35.78,35.21,35.78,283899.6852
2008-11-21 11:30:00,35.78,36.15,35.78,35.8,243078.9273694496,35.78,36.15,35.78,35.8,243078.9274
2008-11-21 12:00:00,35.81,36.32,35.65,35.78,315058.08272717404,35.81,36.32,35.65,35.78,315058.0827
2008-11-21 12:30:00,35.79,36.08,35.45,35.46,267071.9791553577,35.79,36.08,35.45,35.46,267071.9792
2008-11-21 13:00:00,35.48,35.57,35.0,35.08,335577.02746715886,35.48,35.57,35.0,35.08,335577.0275
2008-11-21 13:30:00,35.06,35.11,34.61,34.68,352730.4310064054,35.06,35.11,34.61,34.68,352730.431
2008-11-21 14:00:00,34.68,34.96,34.45,34.59,465530.34415372927,34.68,34.96,34.45,34.59,465530.3442
2008-11-21 14:30:00,34.56,34.67,34.27,34.39,512322.22342850943,34.56,34.67,34.27,34.39,512322.2234
2008-11-21 15:00:00,34.39,35.75,34.36,35.67,950276.842905222,34.39,35.75,34.36,35.67,950276.8429
2008-11-21 15:30:00,35.66,36.51,35.48,36.51,964824.666160026,35.66,36.51,35.48,36.51,964824.6662
2008-11-24 09:30:00,37.12,37.61,36.49,36.78,441320.1606774509,37.12,37.61,36.49,36.78,441320.1607
2008-11-24 10:00:00,36.8,37.65,36.76,37.59,264466.39887091523,36.8,37.65,36.76,37.59,264466.3989
2008-11-24 10:30:00,37.59,37.83,36.99,37.2,392899.7937248942,37.59,37.83,36.99,37.2,392899.7937
2008-11-24 11:00:00,37.23,37.3,36.7,37.18,211811.9639561394,37.23,37.3,36.7,37.18,211811.964
2008-11-24 11:30:00,37.16,37.43,36.98,37.28,165020.08468135924,37.16,37.43,36.98,37.28,165020.0847
2008-11-24 12:00:00,37.29,37.42,36.71,36.79,146021.06177396592,37.29,37.42,36.71,36.79,146021.0618
2008-11-24 12:30:00,36.82,37.4,36.78,37.25,152535.0124850722,36.82,37.4,36.78,37.25,152535.0125
2008-11-24 13:00:00,37.27,37.36,36.99,37.17,84138.5300184562,37.27,37.36,36.99,37.17,84138.53
2008-11-24 13:30:00,37.18,37.2,36.92,37.11,126153.51210509174,37.18,37.2,36.92,37.11,126153.5121
2008-11-24 14:00:00,37.1,37.11,36.76,36.96,187818.91217023128,37.1,37.11,36.76,36.96,187818.9122
2008-11-24 14:30:00,36.96,37.08,36.72,36.79,163608.7286939529,36.96,37.08,36.72,36.79,163608.7287
2008-11-24 15:00:00,36.77,37.2,36.74,37.2,275865.8126153512,36.77,37.2,36.74,37.2,275865.8126
2008-11-24 15:30:00,37.2,37.43,36.72,37.43,864292.693518619,37.2,37.43,36.72,37.43,864292.6935
2008-11-25 09:30:00,37.42,38.08,36.76,37.39,410161.7631093258,37.42,38.08,36.76,37.39,410161.7631
2008-11-25 10:00:00,37.37,37.71,37.02,37.23,280642.70980349585,37.37,37.71,37.02,37.23,280642.7098
2008-11-25 10:30:00,37.24,37.65,37.22,37.63,217565.95375095,37.24,37.65,37.22,37.63,217565.9538
2008-11-25 11:00:00,37.63,37.72,37.28,37.71,196721.31147540984,37.63,37.72,37.28,37.71,196721.3115
2008-11-25 11:30:00,37.71,38.39,37.68,38.25,333514.27640864183,37.71,38.39,37.68,38.25,333514.2764
2008-11-25 12:00:00,38.25,38.3,37.55,37.63,154706.3293887743,38.25,38.3,37.55,37.63,154706.3294
2008-11-25 12:30:00,37.62,37.72,37.22,37.49,254044.07773314515,37.62,37.72,37.22,37.49,254044.0777
2008-11-25 13:00:00,37.49,37.68,37.37,37.58,127347.73640212788,37.49,37.68,37.37,37.58,127347.7364
2008-11-25 13:30:00,37.57,37.99,37.46,37.51,218868.7438931712,37.57,37.99,37.46,37.51,218868.7439
2008-11-25 14:00:00,37.48,37.53,36.95,37.3,311475.4098360656,37.48,37.53,36.95,37.3,311475.4098
2008-11-25 14:30:00,37.3,37.67,37.21,37.65,235587.88405167736,37.3,37.67,37.21,37.65,235587.8841
2008-11-25 15:00:00,37.62,37.77,37.43,37.6,259363.8041472153,37.62,37.77,37.43,37.6,259363.8041
2008-11-25 15:30:00,37.58,37.88,37.34,37.5,360981.43524047337,37.58,37.88,37.34,37.5,360981.4352
2008-11-26 09:30:00,37.2,37.45,36.24,37.01,289979.3724894148,37.2,37.45,36.24,37.01,289979.3725
2008-11-26 10:00:00,36.95,37.19,36.78,36.95,305721.420041255,36.95,37.19,36.78,36.95,305721.42
2008-11-26 10:30:00,36.96,37.24,36.81,37.18,209206.38367169688,36.96,37.24,36.81,37.18,209206.3837
2008-11-26 11:00:00,37.18,37.84,37.09,37.67,178047.98610357183,37.18,37.84,37.09,37.67,178047.9861
2008-11-26 11:30:00,37.67,38.26,37.48,37.57,230159.5917924221,37.67,38.26,37.48,37.57,230159.5918
2008-11-26 12:00:00,37.59,37.65,37.3,37.44,73716.20888068614,37.59,37.65,37.3,37.44,73716.2089
2008-11-26 12:30:00,37.43,37.62,37.27,37.38,194224.2970361524,37.43,37.62,37.27,37.38,194224.297
2008-11-26 13:00:00,37.39,37.64,37.33,37.6,102269.0261643687,37.39,37.64,37.33,37.6,102269.0262
2008-11-26 13:30:00,37.59,37.59,37.31,37.34,79904.46205623711,37.59,37.59,37.31,37.34,79904.4621
2008-11-26 14:00:00,37.33,37.63,37.23,37.53,81315.81804364348,37.33,37.63,37.23,37.53,81315.818
2008-11-26 14:30:00,37.53,38.18,37.53,38.12,219520.13896428185,37.53,38.18,37.53,38.12,219520.139
2008-11-26 15:00:00,38.12,38.69,38.11,38.69,503745.5216588861,38.12,38.69,38.11,38.69,503745.5217
2008-11-26 15:30:00,38.68,38.72,38.17,38.69,590055.3685810444,38.68,38.72,38.17,38.69,590055.3686
2008-11-28 09:30:00,37.74,38.92,37.73,38.71,275322.9833894257,37.74,38.92,37.73,38.71,275322.9834
2008-11-28 10:00:00,38.7,38.95,38.65,38.65,145478.2325480404,38.7,38.95,38.65,38.65,145478.2325
2008-11-28 10:30:00,38.64,38.84,38.58,38.78,93583.75854956033,38.64,38.84,38.58,38.78,93583.7585
2008-11-28 11:00:00,38.78,39.0,38.65,38.98,80447.29128216264,38.78,39.0,38.65,38.98,80447.2913
2008-11-28 11:30:00,38.98,39.0,38.72,38.98,56671.37118662469,38.98,39.0,38.72,38.98,56671.3712
2008-11-28 12:00:00,38.98,39.07,38.88,38.92,86309.8469221583,38.98,39.07,38.88,38.92,86309.8469
2008-11-28 12:30:00,38.92,39.19,38.85,38.98,309412.6587775486,38.92,39.19,38.85,38.98,309412.6588
2008-12-01 09:30:00,38.16,38.61,37.41,37.55,289653.67495385953,38.16,38.61,37.41,37.55,289653.675
2008-12-01 10:00:00,37.55,37.75,37.41,37.5,253935.51188796005,37.55,37.75,37.41,37.5,253935.5119
2008-12-01 10:30:00,37.48,37.76,37.46,37.6,253501.24850721963,37.48,37.76,37.46,37.6,253501.2485
2008-12-01 11:00:00,37.58,37.83,37.48,37.69,236130.7132776029,37.58,37.83,37.48,37.69,236130.7133
2008-12-01 11:30:00,37.67,37.78,37.61,37.67,166865.70404950602,37.67,37.78,37.61,37.67,166865.704
2008-12-01 12:00:00,37.67,37.68,37.2,37.3,174031.04983172295,37.67,37.68,37.2,37.3,174031.0498
2008-12-01 12:30:00,37.3,37.35,37.08,37.1,230051.025947237,37.3,37.35,37.08,37.1,230051.0259
2008-12-01 13:00:00,37.07,37.21,36.91,37.04,202149.60373466508,37.07,37.21,36.91,37.04,202149.6037
2008-12-01 13:30:00,37.03,37.13,36.75,37.1,294322.006296819,37.03,37.13,36.75,37.1,294322.0063
2008-12-01 14:00:00,37.09,37.11,36.81,36.95,146346.75930952124,37.09,37.11,36.81,36.95,146346.7593
2008-12-01 14:30:00,36.94,37.39,36.91,37.22,199544.02345022256,36.94,37.39,36.91,37.22,199544.0235
2008-12-01 15:00:00,37.19,37.25,36.79,36.83,168277.0600369124,37.19,37.25,36.79,36.83,168277.06
2008-12-01 15:30:00,36.83,36.88,35.94,36.11,590489.6319617848,36.83,36.88,35.94,36.11,590489.632
2008-12-02 09:30:00,36.13,37.4,36.13,37.24,353598.9577678862,36.13,37.4,36.13,37.24,353598.9578
2008-12-02 10:00:00,37.24,37.51,37.09,37.31,242536.09814352405,37.24,37.51,37.09,37.31,242536.0981
2008-12-02 10:30:00,37.3,37.61,37.3,37.48,231136.6843990881,37.3,37.61,37.3,37.48,231136.6844
2008-12-02 11:00:00,37.49,37.65,37.28,37.6,346867.8753664097,37.49,37.65,37.28,37.6,346867.8754
2008-12-02 11:30:00,37.63,37.77,37.53,37.67,171751.16708283575,37.63,37.77,37.53,37.67,171751.1671
2008-12-02 12:00:00,37.67,37.77,37.53,37.74,114319.83497991532,37.67,37.77,37.53,37.74,114319.835
2008-12-02 12:30:00,37.75,37.88,37.72,37.82,116491.15188361742,37.75,37.88,37.72,37.82,116491.1519
2008-12-02 13:00:00,37.81,37.87,37.75,37.82,127022.03886657258,37.81,37.87,37.75,37.82,127022.0389
2008-12-02 13:30:00,37.81,37.81,37.53,37.64,157203.3438280317,37.81,37.81,37.53,37.64,157203.3438
2008-12-02 14:00:00,37.63,37.66,37.19,37.24,307024.2101834763,37.63,37.66,37.19,37.24,307024.2102
2008-12-02 14:30:00,37.23,37.66,37.11,37.63,202692.4329605906,37.23,37.66,37.11,37.63,202692.433
2008-12-02 15:00:00,37.63,38.21,37.46,38.05,277060.0369123873,37.63,38.21,37.46,38.05,277060.0369
2008-12-02 15:30:00,38.05,38.32,37.7,38.16,352404.7334708501,38.05,38.32,37.7,38.16,352404.7335
2008-12-03 09:30:00,37.54,38.1,37.37,37.8,279774.183042015,37.54,38.1,37.37,37.8,279774.183
2008-12-03 10:00:00,37.78,38.2,37.64,38.2,169471.28433394854,37.78,38.2,37.64,38.2,169471.2843
2008-12-03 10:30:00,38.19,38.55,38.06,38.47,263380.7404190642,38.19,38.55,38.06,38.47,263380.7404
2008-12-03 11:00:00,38.47,38.84,38.46,38.64,153620.67093692324,38.47,38.84,38.46,38.64,153620.6709
2008-12-03 11:30:00,38.65,39.04,38.64,38.98,191944.41428726524,38.65,39.04,38.64,38.98,191944.4143
2008-12-03 12:00:00,38.98,38.99,38.59,38.86,178590.81532949736,38.98,38.99,38.59,38.86,178590.8153
2008-12-03 12:30:00,38.85,39.09,38.79,38.93,105308.86982955162,38.85,39.09,38.79,38.93,105308.8698
2008-12-03 13:00:00,38.92,39.0,38.67,38.75,148952.33959396376,38.92,39.0,38.67,38.75,148952.3396
2008-12-03 13:30:00,38.72,38.72,38.2,38.32,224948.43122353707,38.72,38.72,38.2,38.32,224948.4312
2008-12-03 14:00:00,38.31,38.81,38.22,38.69,447399.8480078168,38.31,38.81,38.22,38.69,447399.848
2008-12-03 14:30:00,38.68,38.87,38.55,38.55,352730.4310064054,38.68,38.87,38.55,38.55,352730.431
2008-12-03 15:00:00,38.55,38.69,38.34,38.61,486157.8547388992,38.55,38.69,38.34,38.61,486157.8547
2008-12-03 15:30:00,38.61,39.0,38.47,38.79,1051351.6447725545,38.61,39.0,38.47,38.79,1051351.6448
2008-12-04 09:30:00,38.13,39.09,37.77,38.52,347519.27043752035,38.13,39.09,37.77,38.52,347519.2704
2008-12-04 10:00:00,38.53,38.88,38.41,38.71,267614.80838128325,38.53,38.88,38.41,38.71,267614.8084
2008-12-04 10:30:00,38.75,39.08,38.58,39.01,213440.451633916,38.75,39.08,38.58,39.01,213440.4516
2008-12-04 11:00:00,39.01,39.05,38.62,38.82,152426.4466398871,39.01,39.05,38.62,38.82,152426.4466
2008-12-04 11:30:00,38.78,38.82,38.55,38.63,141569.86212137662,38.78,38.82,38.55,38.63,141569.8621
2008-12-04 12:00:00,38.62,38.9,38.47,38.83,118336.7712517642,38.62,38.9,38.47,38.83,118336.7713
2008-12-04 12:30:00,38.82,38.82,38.69,38.71,103788.94799696017,38.82,38.82,38.69,38.71,103788.948
2008-12-04 13:00:00,38.7,38.76,38.55,38.56,123439.36597546413,38.7,38.76,38.55,38.56,123439.366
2008-12-04 13:30:00,38.55,39.0,38.53,38.85,112691.34730213876,38.55,39.0,38.53,38.85,112691.3473
2008-12-04 14:00:00,38.85,38.87,38.51,38.51,103028.98708066445,38.85,38.87,38.51,38.51,103028.9871
2008-12-04 14:30:00,38.53,38.78,38.46,38.62,253718.38019758984,38.53,38.78,38.46,38.62,253718.3802
2008-12-04 15:00:00,38.62,38.67,37.86,38.0,361958.5278471393,38.62,38.67,37.86,38.0,361958.5278
2008-12-04 15:30:00,38.0,38.58,37.97,38.41,663120.1823906199,38.0,38.58,37.97,38.41,663120.1824
2008-12-05 09:30:00,37.24,38.52,37.12,37.77,229833.8942568668,37.24,38.52,37.12,37.77,229833.8943
2008-12-05 10:00:00,37.77,37.93,37.52,37.93,235370.75236130715,37.77,37.93,37.52,37.93,235370.7524
2008-12-05 10:30:00,37.88,38.46,37.86,38.44,228856.80165020085,37.88,38.46,37.86,38.44,228856.8017
2008-12-05 11:00:00,38.44,38.52,37.97,38.0,120399.5223102812,38.44,38.52,37.97,38.0,120399.5223
2008-12-05 11:30:00,38.0,38.58,37.95,38.48,115731.19096732169,38.0,38.58,37.95,38.48,115731.191
2008-12-05 12:00:00,38.48,38.56,38.37,38.54,83704.26663771577,38.48,38.56,38.37,38.54,83704.2666
2008-12-05 12:30:00,38.55,38.58,38.33,38.49,79578.7645206818,38.55,38.58,38.33,38.49,79578.7645
2008-12-05 13:00:00,38.49,38.93,38.49,38.73,88915.42720660081,38.49,38.93,38.49,38.73,88915.4272
2008-12-05 13:30:00,38.72,40.33,38.7,40.08,341331.0172619694,38.72,40.33,38.7,40.08,341331.0173
2008-12-05 14:00:00,40.1,40.11,39.52,39.53,231028.11855390287,40.1,40.11,39.52,39.53,231028.1186
2008-12-05 14:30:00,39.53,40.43,39.42,40.32,275214.4175442406,39.53,40.43,39.42,40.32,275214.4175
2008-12-05 15:00:00,40.35,40.47,40.1,40.19,350016.2848767778,40.35,40.47,40.1,40.19,350016.2849
2008-12-05 15:30:00,40.2,40.94,40.18,40.73,968733.03658669,40.2,40.94,40.18,40.73,968733.0366
2008-12-08 09:30:00,41.39,42.86,41.21,42.86,666919.9869720986,41.39,42.86,41.21,42.86,666919.987
2008-12-08 10:00:00,42.85,43.06,42.55,43.0,662360.2214743242,42.85,43.06,42.55,43.0,662360.2215
2008-12-08 10:30:00,43.01,43.65,42.95,43.02,428075.1275648681,43.01,43.65,42.95,43.02,428075.1276
2008-12-08 11:00:00,43.02,43.71,43.01,43.6,308978.39539680816,43.02,43.71,43.01,43.6,308978.3954
2008-12-08 11:30:00,43.63,43.74,42.71,42.75,661708.8264032135,43.63,43.74,42.71,42.75,661708.8264
2008-12-08 12:00:00,42.72,43.14,42.61,43.09,386277.2771686028,42.72,43.14,42.61,43.09,386277.2772
2008-12-08 12:30:00,43.1,43.45,43.06,43.12,246878.73195092825,43.1,43.45,43.06,43.12,246878.732
2008-12-08 13:00:00,43.12,43.45,43.09,43.35,280859.84149386606,43.12,43.45,43.09,43.35,280859.8415
2008-12-08 13:30:00,43.36,43.55,43.13,43.47,325046.1404842037,43.36,43.55,43.13,43.47,325046.1405
2008-12-08 14:00:00,43.47,44.11,43.43,43.97,360981.43524047337,43.47,44.11,43.43,43.97,360981.4352
2008-12-08 14:30:00,43.96,44.34,43.9,44.25,294322.006296819,43.96,44.34,43.9,44.25,294322.0063
2008-12-08 15:00:00,44.28,44.58,44.14,44.54,481598.0892411248,44.28,44.58,44.14,44.54,481598.0892
2008-12-08 15:30:00,44.54,44.68,43.78,44.37,1277711.431983498,44.54,44.68,43.78,44.37,1277711.432
2008-12-09 09:30:00,43.76,45.67,43.17,44.84,817717.9459342092,43.76,45.67,43.17,44.84,817717.9459
2008-12-09 10:00:00,44.83,45.5,44.76,45.12,335468.4616219737,44.83,45.5,44.76,45.12,335468.4616
2008-12-09 10:30:00,45.13,45.18,44.21,44.53,604603.1918358485,45.13,45.18,44.21,44.53,604603.1918
2008-12-09 11:00:00,44.56,44.72,43.89,43.92,252524.15590055368,44.56,44.72,43.89,43.92,252524.1559
2008-12-09 11:30:00,43.94,44.05,43.6,43.74,264900.66225165565,43.94,44.05,43.6,43.74,264900.6623
2008-12-09 12:00:00,43.74,44.28,43.7,44.07,192812.94104874608,43.74,44.28,43.7,44.07,192812.941
2008-12-09 12:30:00,44.07,44.19,43.72,43.73,129627.6191510151,44.07,44.19,43.72,43.73,129627.6192
2008-12-09 13:00:00,43.73,43.94,43.2,43.22,227771.1431983498,43.73,43.94,43.2,43.22,227771.1432
2008-12-09 13:30:00,43.21,43.49,43.04,43.21,248181.5220931495,43.21,43.49,43.04,43.21,248181.5221
2008-12-09 14:00:00,43.21,43.24,42.74,42.77,231028.11855390287,43.21,43.24,42.74,42.77,231028.1186
2008-12-09 14:30:00,42.77,43.3,42.63,43.21,381934.6433611986,42.77,43.3,42.63,43.21,381934.6434
2008-12-09 15:00:00,43.21,43.57,42.8,42.9,337856.91021604603,43.21,43.57,42.8,42.9,337856.9102
2008-12-09 15:30:00,42.89,43.25,42.81,42.97,660731.7337965476,42.89,43.25,42.81,42.97,660731.7338
2008-12-10 09:30:00,43.74,44.29,43.32,43.72,264574.9647161003,43.74,44.29,43.32,43.72,264574.9647
2008-12-10 10:00:00,43.72,44.19,43.65,43.88,124090.76104657476,43.72,44.19,43.65,43.88,124090.761
2008-12-10 10:30:00,43.86,44.24,43.74,44.14,187927.4780154164,43.86,44.24,43.74,44.14,187927.478
2008-12-10 11:00:00,44.14,44.97,44.13,44.69,236022.14743241773,44.14,44.97,44.13,44.69,236022.1474
2008-12-10 11:30:00,44.68,45.2,44.68,44.83,226794.05059168383,44.68,45.2,44.68,44.83,226794.0506
2008-12-10 12:00:00,44.84,45.04,44.75,44.93,217891.65128650528,44.84,45.04,44.75,44.93,217891.6513
2008-12-10 12:30:00,44.93,44.93,44.44,44.44,108457.27933991968,44.93,44.93,44.44,44.44,108457.2793
2008-12-10 13:00:00,44.44,44.81,44.36,44.79,176310.93258061016,44.44,44.81,44.36,44.79,176310.9326
2008-12-10 13:30:00,44.77,44.77,44.08,44.19,219411.57311909675,44.77,44.77,44.08,44.19,219411.5731
2008-12-10 14:00:00,44.16,44.24,43.78,43.84,140049.94028878515,44.16,44.24,43.78,43.84,140049.9403
2008-12-10 14:30:00,43.84,44.29,43.72,44.21,288568.0165020085,43.84,44.29,43.72,44.21,288568.0165
2008-12-10 15:00:00,44.2,44.5,44.1,44.47,308761.26370643795,44.2,44.5,44.1,44.47,308761.2637
2008-12-10 15:30:00,44.47,44.59,44.15,44.29,381500.3799804582,44.47,44.59,44.15,44.29,381500.38
2008-12-11 09:30:00,44.07,44.64,43.67,44.57,178156.55194875694,44.07,44.64,43.67,44.57,178156.5519
2008-12-11 10:00:00,44.56,44.92,44.47,44.85,154054.93431766366,44.56,44.92,44.47,44.85,154054.9343
2008-12-11 10:30:00,44.87,45.12,44.79,45.08,115405.49343176636,44.87,45.12,44.79,45.08,115405.4934
2008-12-11 11:00:00,45.06,45.09,44.61,44.67,151557.91987840625,45.06,45.09,44.61,44.67,151557.9199
2008-12-11 11:30:00,44.66,44.95,44.55,44.91,80664.42297253285,44.66,44.95,44.55,44.91,80664.423
2008-12-11 12:00:00,44.88,45.0,44.68,44.78,114754.09836065574,44.88,45.0,44.68,44.78,114754.0984
2008-12-11 12:30:00,44.77,44.84,44.63,44.69,159048.9631961785,44.77,44.84,44.63,44.69,159048.9632
2008-12-11 13:00:00,44.7,44.87,44.52,44.68,113777.0057539898,44.7,44.87,44.52,44.68,113777.0058
2008-12-11 13:30:00,44.72,44.77,44.36,44.5,103028.98708066445,44.72,44.77,44.36,44.5,103028.9871
2008-12-11 14:00:00,44.51,44.59,44.14,44.3,210400.60796873303,44.51,44.59,44.14,44.3,210400.608
2008-12-11 14:30:00,44.28,44.32,43.45,43.59,212246.22733687985,44.28,44.32,43.45,43.59,212246.2273
2008-12-11 15:00:00,43.58,43.62,43.18,43.57,369232.4394745413,43.58,43.62,43.18,43.57,369232.4395
2008-12-11 15:30:00,43.55,43.73,43.27,43.43,598523.5045054826,43.55,43.73,43.27,43.43,598523.5045
2008-12-12 09:30:00,40.45,43.25,40.35,42.44,1240039.0837042667,40.45,43.25,40.35,42.44,1240039.0837
2008-12-12 10:00:00,42.43,42.51,41.91,42.11,625013.5707306481,42.43,42.51,41.91,42.11,625013.5707
2008-12-12 10:30:00,42.11,42.67,41.89,42.48,764303.5501031376,42.11,42.67,41.89,42.48,764303.5501
2008-12-12 11:00:00,42.48,42.86,42.19,42.55,404624.9050048855,42.48,42.86,42.19,42.55,404624.905
2008-12-12 11:30:00,42.55,42.55,42.21,42.34,237216.3717294539,42.55,42.55,42.21,42.34,237216.3717
2008-12-12 12:00:00,42.34,42.48,42.31,42.4,185430.4635761589,42.34,42.48,42.31,42.4,185430.4636
2008-12-12 12:30:00,42.38,42.86,42.31,42.73,267614.80838128325,42.38,42.86,42.31,42.73,267614.8084
2008-12-12 13:00:00,42.73,42.91,42.62,42.79,382911.7359678645,42.73,42.91,42.62,42.79,382911.736
2008-12-12 13:30:00,42.79,42.82,42.33,42.68,191510.1509065248,42.79,42.82,42.33,42.68,191510.1509
2008-12-12 14:00:00,42.71,43.06,42.49,42.6,290630.76756052545,42.71,43.06,42.49,42.6,290630.7676
2008-12-12 14:30:00,42.6,43.14,42.46,42.91,379871.8923026816,42.6,43.14,42.46,42.91,379871.8923
2008-12-12 15:00:00,42.91,43.22,42.79,43.02,457496.4716100315,42.91,43.22,42.79,43.02,457496.4716
2008-12-12 15:30:00,43.0,43.29,42.9,43.21,500705.6779937032,43.0,43.29,42.9,43.21,500705.678
2008-12-15 09:30:00,42.35,42.82,42.02,42.61,693518.6190424493,42.35,42.82,42.02,42.61,693518.619
2008-12-15 10:00:00,42.61,42.8,42.5,42.62,338399.7394419716,42.61,42.8,42.5,42.62,338399.7394
2008-12-15 10:30:00,42.62,42.65,42.32,42.38,304527.1957442189,42.62,42.65,42.32,42.38,304527.1957
2008-12-15 11:00:00,42.38,42.75,42.32,42.66,192270.11182282056,42.38,42.75,42.32,42.66,192270.1118
2008-12-15 11:30:00,42.67,43.17,42.61,43.13,259472.3699924004,42.67,43.17,42.61,43.13,259472.37
2008-12-15 12:00:00,43.14,43.14,42.67,42.72,230268.1576376072,43.14,43.14,42.67,42.72,230268.1576
2008-12-15 12:30:00,42.72,42.84,42.61,42.84,113342.74237324938,42.72,42.84,42.61,42.84,113342.7424
2008-12-15 13:00:00,42.84,43.05,42.79,43.01,250895.6682227772,42.84,43.05,42.79,43.01,250895.6682
2008-12-15 13:30:00,43.01,43.02,42.83,42.95,118336.7712517642,43.01,43.02,42.83,42.95,118336.7713
2008-12-15 14:00:00,42.96,43.02,42.77,42.8,173705.35229616764,42.96,43.02,42.77,42.8,173705.3523
2008-12-15 14:30:00,42.79,43.04,42.74,42.78,190424.49245467372,42.79,43.04,42.74,42.78,190424.4925
2008-12-15 15:00:00,42.77,42.83,42.32,42.37,378351.9704700901,42.77,42.83,42.32,42.37,378351.9705
2008-12-15 15:30:00,42.37,42.92,42.32,42.54,668439.9088046901,42.37,42.92,42.32,42.54,668439.9088
2008-12-16 09:30:00,42.55,43.9,42.55,43.28,471935.7290196504,42.55,43.9,42.55,43.28,471935.729
2008-12-16 10:00:00,43.31,43.69,43.27,43.62,396916.72999674303,43.31,43.69,43.27,43.62,396916.73
2008-12-16 10:30:00,43.61,44.03,43.47,43.84,289219.4115731191,43.61,44.03,43.47,43.84,289219.4116
2008-12-16 11:00:00,43.84,43.84,43.32,43.57,205623.71078058844,43.84,43.84,43.32,43.57,205623.7108
2008-12-16 11:30:00,43.58,44.08,43.58,44.0,142004.12550211704,43.58,44.08,43.58,44.0,142004.1255
2008-12-16 12:00:00,44.02,44.03,43.45,43.47,159048.9631961785,44.02,44.03,43.45,43.47,159048.9632
2008-12-16 12:30:00,43.46,43.6,43.37,43.42,83487.13494734556,43.46,43.6,43.37,43.42,83487.1349
2008-12-16 13:00:00,43.41,43.53,43.28,43.48,131798.9360547172,43.41,43.53,43.28,43.48,131798.9361
2008-12-16 13:30:00,43.46,43.66,43.29,43.66,168819.8892628379,43.46,43.66,43.29,43.66,168819.8893
2008-12-16 14:00:00,43.65,44.12,43.45,43.86,171425.46954728043,43.65,44.12,43.45,43.86,171425.4695
2008-12-16 14:30:00,43.87,44.54,43.84,44.15,451091.08674411033,43.87,44.54,43.84,44.15,451091.0867
2008-12-16 15:00:00,44.13,44.89,43.53,44.76,476495.4945174248,44.13,44.89,43.53,44.76,476495.4945
2008-12-16 15:30:00,44.76,45.31,44.43,45.12,842470.958636413,44.76,45.31,44.43,45.12,842470.9586
2008-12-17 09:30:00,44.57,44.98,44.14,44.62,355878.84051677346,44.57,44.98,44.14,44.62,355878.8405
2008-12-17 10:00:00,44.66,44.72,44.17,44.32,278688.524590164,44.66,44.72,44.17,44.32,278688.5246
2008-12-17 10:30:00,44.34,44.47,44.19,44.3,175985.23504505484,44.34,44.47,44.19,44.3,175985.235
2008-12-17 11:00:00,44.31,44.38,43.84,43.9,220388.6657257627,44.31,44.38,43.84,43.9,220388.6657
2008-12-17 11:30:00,43.92,44.19,43.72,44.1,132450.33112582783,43.92,44.19,43.72,44.1,132450.3311
2008-12-17 12:00:00,44.1,44.41,44.1,44.32,241993.26891759853,44.1,44.41,44.1,44.32,241993.2689
2008-12-17 12:30:00,44.3,44.4,44.07,44.3,172402.56215394638,44.3,44.4,44.07,44.3,172402.5622
2008-12-17 13:00:00,44.31,44.4,44.11,44.28,201063.94528281403,44.31,44.4,44.11,44.28,201063.9453
2008-12-17 13:30:00,44.3,44.48,44.24,44.38,171968.29877320596,44.3,44.48,44.24,44.38,171968.2988
2008-12-17 14:00:00,44.39,44.54,44.12,44.23,199978.28683096296,44.39,44.54,44.12,44.23,199978.2868
2008-12-17 14:30:00,44.2,44.4,44.1,44.29,198241.2333080013,44.2,44.4,44.1,44.29,198241.2333
2008-12-17 15:00:00,44.27,44.49,44.03,44.17,207686.46183910544,44.27,44.49,44.03,44.17,207686.4618
2008-12-17 15:30:00,44.18,44.42,43.85,43.86,438280.317012268,44.18,44.42,43.85,43.86,438280.317
2008-12-18 09:30:00,44.08,44.5,43.61,43.97,326457.49647161004,44.08,44.5,43.61,43.97,326457.4965
2008-12-18 10:00:00,43.98,44.65,43.98,44.63,218977.3097383564,43.98,44.65,43.98,44.63,218977.3097
2008-12-18 10:30:00,44.62,45.09,44.61,44.94,295299.098903485,44.62,45.09,44.61,44.94,295299.0989
2008-12-18 11:00:00,44.94,45.12,44.83,45.05,243513.19075019,44.94,45.12,44.83,45.05,243513.1908
2008-12-18 11:30:00,45.06,45.39,44.91,45.32,155574.85615025513,45.06,45.39,44.91,45.32,155574.8562
2008-12-18 12:00:00,45.33,45.38,45.11,45.13,81858.647269569,45.33,45.38,45.11,45.13,81858.6473
2008-12-18 12:30:00,45.14,45.27,45.02,45.04,115188.36174139616,45.14,45.27,45.02,45.04,115188.3617
2008-12-18 13:00:00,45.02,45.19,44.99,45.08,114428.40082510044,45.02,45.19,44.99,45.08,114428.4008
2008-12-18 13:30:00,45.08,45.15,44.76,44.85,218977.3097383564,45.08,45.15,44.76,44.85,218977.3097
2008-12-18 14:00:00,44.84,44.9,44.36,44.5,190967.3216805993,44.84,44.9,44.36,44.5,190967.3217
2008-12-18 14:30:00,44.48,44.74,44.4,44.67,353381.826077516,44.48,44.74,44.4,44.67,353381.8261
2008-12-18 15:00:00,44.67,44.67,43.87,43.91,407556.1828248833,44.67,44.67,43.87,43.91,407556.1828
2008-12-18 15:30:00,43.89,44.3,43.86,44.26,552165.8886114429,43.89,44.3,43.86,44.26,552165.8886
2008-12-19 09:30:00,44.19,44.36,43.61,44.2,1625339.2682662036,44.19,44.36,43.61,44.2,1625339.2683
2008-12-19 10:00:00,44.21,44.39,44.17,44.34,446857.0187818912,44.21,44.39,44.17,44.34,446857.0188
2008-12-19 10:30:00,44.35,44.48,44.31,44.39,354250.35283899686,44.35,44.48,44.31,44.39,354250.3528
2008-12-19 11:00:00,44.38,44.38,44.03,44.14,301921.6154597764,44.38,44.38,44.03,44.14,301921.6155
2008-12-19 11:30:00,44.17,44.23,43.56,43.57,244381.71751167084,44.17,44.23,43.56,43.57,244381.7175
2008-12-19 12:00:00,43.57,43.59,42.93,43.03,332428.6179567908,43.57,43.59,42.93,43.03,332428.618
2008-12-19 12:30:00,43.04,43.08,42.83,43.02,375963.5218760178,43.04,43.08,42.83,43.02,375963.5219
2008-12-19 13:00:00,43.03,43.27,42.97,43.25,309521.2246227337,43.03,43.27,42.97,43.25,309521.2246
2008-12-19 13:30:00,43.25,43.32,43.05,43.07,276082.94430572144,43.25,43.32,43.05,43.07,276082.9443
2008-12-19 14:00:00,43.07,43.17,42.9,42.91,273043.1006405385,43.07,43.17,42.9,42.91,273043.1006
2008-12-19 14:30:00,42.93,43.16,42.89,43.0,259363.8041472153,42.93,43.16,42.89,43.0,259363.8041
2008-12-19 15:00:00,43.01,43.07,42.79,42.92,278254.26120942354,43.01,43.07,42.79,42.92,278254.2612
2008-12-19 15:30:00,42.92,44.22,42.67,43.14,617088.2640321355,42.92,44.22,42.67,43.14,617088.264
2008-12-22 09:30:00,42.72,43.61,42.56,43.56,281294.1048746065,42.72,43.61,42.56,43.56,281294.1049
2008-12-22 10:00:00,43.57,43.81,43.48,43.6,167625.66496580176,43.57,43.81,43.48,43.6,167625.665
2008-12-22 10:30:00,43.61,44.06,43.58,44.03,163825.8603843231,43.61,44.06,43.58,44.03,163825.8604
2008-12-22 11:00:00,44.0,44.12,43.71,43.83,181630.65899468027,44.0,44.12,43.71,43.83,181630.659
2008-12-22 11:30:00,43.84,43.85,43.49,43.83,183259.14667245685,43.84,43.85,43.49,43.83,183259.1467
2008-12-22 12:00:00,43.82,44.06,43.8,43.86,107588.75257843884,43.82,44.06,43.8,43.86,107588.7526
2008-12-22 12:30:00,43.85,44.01,43.81,43.95,91086.7441103029,43.85,44.01,43.81,43.95,91086.7441
2008-12-22 13:00:00,43.95,44.04,43.89,43.97,109651.50363695582,43.95,44.04,43.89,43.97,109651.5036
2008-12-22 13:30:00,43.97,43.97,43.67,43.79,158723.26566062318,43.97,43.97,43.67,43.79,158723.2657
2008-12-22 14:00:00,43.81,43.86,43.41,43.5,189013.1364672674,43.81,43.86,43.41,43.5,189013.1365
2008-12-22 14:30:00,43.53,43.53,43.03,43.09,304852.8932797742,43.53,43.53,43.03,43.09,304852.8933
2008-12-22 15:00:00,43.1,43.38,42.97,43.14,409510.3680382152,43.1,43.38,42.97,43.14,409510.368
2008-12-22 15:30:00,43.15,43.6,43.12,43.53,451308.2184344805,43.15,43.6,43.12,43.53,451308.2184
2008-12-23 09:30:00,44.04,44.49,43.51,44.49,172836.8255346868,44.04,44.49,43.51,44.49,172836.8255
2008-12-23 10:00:00,44.48,44.67,44.27,44.67,166865.70404950602,44.48,44.67,44.27,44.67,166865.704
2008-12-23 10:30:00,44.66,44.89,44.47,44.47,96840.73390511343,44.66,44.89,44.47,44.47,96840.7339
2008-12-23 11:00:00,44.47,44.5,44.11,44.11,75127.56486809251,44.47,44.5,44.11,44.11,75127.5649
2008-12-23 11:30:00,44.13,44.23,43.84,43.86,88806.86136141571,44.13,44.23,43.84,43.86,88806.8614
2008-12-23 12:00:00,43.85,43.9,43.65,43.75,76213.22331994354,43.85,43.9,43.65,43.75,76213.2233
2008-12-23 12:30:00,43.74,43.77,43.52,43.65,71327.76028661383,43.74,43.77,43.52,43.65,71327.7603
2008-12-23 13:00:00,43.64,43.69,43.52,43.57,92280.96840733904,43.64,43.69,43.52,43.57,92280.9684
2008-12-23 13:30:00,43.57,43.68,43.49,43.66,81098.68635327327,43.57,43.68,43.49,43.66,81098.6864
2008-12-23 14:00:00,43.67,43.78,43.59,43.65,80230.15959179243,43.67,43.78,43.59,43.65,80230.1596
2008-12-23 14:30:00,43.64,43.69,43.23,43.28,167625.66496580176,43.64,43.69,43.23,43.28,167625.665
2008-12-23 15:00:00,43.27,43.47,43.14,43.32,195418.52133318852,43.27,43.47,43.14,43.32,195418.5213
2008-12-23 15:30:00,43.33,43.49,43.25,43.34,263272.17457387905,43.33,43.49,43.25,43.34,263272.1746
2008-12-24 09:30:00,42.93,43.66,42.93,43.33,92172.40256215396,42.93,43.66,42.93,43.33,92172.4026
2008-12-24 10:00:00,43.33,43.67,43.17,43.66,70784.93106068831,43.33,43.67,43.17,43.66,70784.9311
2008-12-24 10:30:00,43.65,43.89,43.65,43.7,68830.74584735642,43.65,43.89,43.65,43.7,68830.7458
2008-12-24 11:00:00,43.7,43.94,43.7,43.74,46031.91835848442,43.7,43.94,43.7,43.74,46031.9184
2008-12-24 11:30:00,43.74,43.75,43.6,43.6,50591.68385625882,43.74,43.75,43.6,43.6,50591.6839
2008-12-24 12:00:00,43.6,43.67,43.38,43.47,62208.22929106504,43.6,43.67,43.38,43.47,62208.2293
2008-12-24 12:30:00,43.45,43.6,43.37,43.49,132341.76528064272,43.45,43.6,43.37,43.49,132341.7653
2008-12-26 09:30:00,44.35,44.52,43.41,43.56,82184.34480512432,44.35,44.52,43.41,43.56,82184.3448
2008-12-26 10:00:00,43.56,43.58,43.31,43.39,42449.24546737597,43.56,43.58,43.31,43.39,42449.2455
2008-12-26 10:30:00,43.4,43.66,43.4,43.65,39952.23102811856,43.4,43.66,43.4,43.65,39952.231
2008-12-26 11:00:00,43.66,43.71,43.41,43.5,38866.57257626751,43.66,43.71,43.41,43.5,38866.5726
2008-12-26 11:30:00,43.51,43.6,43.47,43.6,17261.969384431657,43.51,43.6,43.47,43.6,17261.9694
2008-12-26 12:00:00,43.6,43.71,43.6,43.69,49506.025404407774,43.6,43.71,43.6,43.69,49506.0254
2008-12-26 12:30:00,43.68,43.71,43.62,43.67,41906.41624145044,43.68,43.71,43.62,43.67,41906.4162
2008-12-26 13:00:00,43.66,43.72,43.6,43.61,19758.98382368907,43.66,43.72,43.6,43.61,19758.9838
2008-12-26 13:30:00,43.62,43.72,43.56,43.56,34958.202149603734,43.62,43.72,43.56,43.56,34958.2021
2008-12-26 14:00:00,43.56,43.62,43.46,43.47,27467.158831831508,43.56,43.62,43.46,43.47,27467.1588
2008-12-26 14:30:00,43.46,43.55,43.46,43.53,46031.91835848442,43.46,43.55,43.46,43.53,46031.9184
2008-12-26 15:00:00,43.54,43.7,43.48,43.69,32135.49017479101,43.54,43.7,43.48,43.69,32135.4902
2008-12-26 15:30:00,43.69,43.72,43.51,43.58,103137.55292584954,43.69,43.72,43.51,43.58,103137.5529
2008-12-29 09:30:00,43.4,44.18,43.4,43.56,87612.63706437955,43.4,44.18,43.4,43.56,87612.6371
2008-12-29 10:00:00,43.57,43.57,42.98,43.28,175876.66919986974,43.57,43.57,42.98,43.28,175876.6692
2008-12-29 10:30:00,43.27,43.27,42.94,42.99,91412.4416458582,43.27,43.27,42.94,42.99,91412.4416
2008-12-29 11:00:00,42.99,43.02,42.88,43.02,63728.1511236565,42.99,43.02,42.88,43.02,63728.1511
2008-12-29 11:30:00,43.02,43.1,42.9,43.1,81424.38388882858,43.02,43.1,42.9,43.1,81424.3839
2008-12-29 12:00:00,43.1,43.11,42.83,42.85,67202.25816957986,43.1,43.11,42.83,42.85,67202.2582
2008-12-29 12:30:00,42.85,42.9,42.67,42.7,43426.33807404191,42.85,42.9,42.67,42.7,43426.3381
2008-12-29 13:00:00,42.69,42.75,42.55,42.59,99989.14341548148,42.69,42.75,42.55,42.59,99989.1434
2008-12-29 13:30:00,42.6,42.75,42.58,42.63,89675.38812289653,42.6,42.75,42.58,42.63,89675.3881
2008-12-29 14:00:00,42.65,42.75,42.55,42.68,97274.99728585388,42.65,42.75,42.55,42.68,97274.9973
2008-12-29 14:30:00,42.69,42.87,42.65,42.78,84789.92508956682,42.69,42.87,42.65,42.78,84789.9251
2008-12-29 15:00:00,42.79,42.97,42.79,42.89,131690.3702095321,42.79,42.97,42.79,42.89,131690.3702
2008-12-29 15:30:00,42.89,43.04,42.75,42.91,305938.5517316252,42.89,43.04,42.75,42.91,305938.5517
2008-12-30 09:30:00,43.28,43.51,42.83,43.18,115405.49343176636,43.28,43.51,42.83,43.18,115405.4934
2008-12-30 10:00:00,43.14,43.86,43.05,43.84,104440.34306807078,43.14,43.86,43.05,43.84,104440.3431
2008-12-30 10:30:00,43.89,44.11,43.64,43.65,115731.19096732169,43.89,44.11,43.64,43.65,115731.191
2008-12-30 11:00:00,43.65,43.73,43.52,43.54,65465.20464661818,43.65,43.73,43.52,43.54,65465.2046
2008-12-30 11:30:00,43.56,44.2,43.56,44.05,105960.26490066224,43.56,44.2,43.56,44.05,105960.2649
2008-12-30 12:00:00,44.05,44.1,43.82,43.97,62208.22929106504,44.05,44.1,43.82,43.97,62208.2293
2008-12-30 12:30:00,43.97,44.05,43.85,43.99,84898.49093475193,43.97,44.05,43.85,43.99,84898.4909
2008-12-30 13:00:00,43.97,43.98,43.73,43.86,37455.21658886115,43.97,43.98,43.73,43.86,37455.2166
2008-12-30 13:30:00,43.85,43.86,43.6,43.62,62425.360981435246,43.85,43.86,43.6,43.62,62425.361
2008-12-30 14:00:00,43.62,43.86,43.54,43.83,117685.37618065358,43.62,43.86,43.54,43.83,117685.3762
2008-12-30 14:30:00,43.84,43.87,43.71,43.79,52220.17153403539,43.84,43.87,43.71,43.79,52220.1715
2008-12-30 15:00:00,43.81,43.86,43.69,43.72,252958.4192812941,43.81,43.86,43.69,43.72,252958.4193
2008-12-30 15:30:00,43.74,44.03,43.71,43.91,415155.7919878407,43.74,44.03,43.71,43.91,415155.792
2008-12-31 09:30:00,44.11,44.2,43.6,44.06,149820.8663554446,44.11,44.2,43.6,44.06,149820.8664
2008-12-31 10:00:00,44.06,44.51,44.06,44.47,88264.03213549018,44.06,44.51,44.06,44.47,88264.0321
2008-12-31 10:30:00,44.46,44.49,44.3,44.4,95537.9437628922,44.46,44.49,44.3,44.4,95537.9438
2008-12-31 11:00:00,44.39,44.41,44.24,44.36,81098.68635327327,44.39,44.41,44.24,44.36,81098.6864
2008-12-31 11:30:00,44.36,44.45,44.0,44.0,65465.20464661818,44.36,44.45,44.0,44.0,65465.2046
2008-12-31 12:00:00,44.0,44.12,43.97,44.06,51134.51308218435,44.0,44.12,43.97,44.06,51134.5131
2008-12-31 12:30:00,44.06,44.07,43.93,43.96,38323.74335034198,44.06,44.07,43.93,43.96,38323.7434
2008-12-31 13:00:00,43.98,44.07,43.87,44.04,59276.9514710672,43.98,44.07,43.87,44.04,59276.9515
2008-12-31 13:30:00,44.04,44.17,43.9,44.11,37889.47996960156,44.04,44.17,43.9,44.11,37889.48
2008-12-31 14:00:00,44.12,44.35,43.97,44.0,104223.21137770056,44.12,44.35,43.97,44.0,104223.2114
2008-12-31 14:30:00,44.0,44.05,43.72,43.91,196612.7456302248,44.0,44.05,43.72,43.91,196612.7456
2008-12-31 15:00:00,43.91,44.08,43.57,43.75,206275.10585169907,43.91,44.08,43.57,43.75,206275.1059
2008-12-31 15:30:00,43.74,43.9,43.47,43.87,689827.3803061557,43.74,43.9,43.47,43.87,689827.3803
2009-01-02 09:30:00,43.32,43.76,43.01,43.42,133861.6871132342,43.32,43.76,43.01,43.42,133861.6871
2009-01-02 10:00:00,43.43,44.07,43.4,44.07,156551.94875692108,43.43,44.07,43.4,44.07,156551.9488
2009-01-02 10:30:00,44.07,44.53,44.0,44.43,155791.98784062534,44.07,44.53,44.0,44.43,155791.9878
2009-01-02 11:00:00,44.42,44.54,44.21,44.21,95755.0754532624,44.42,44.54,44.21,44.21,95755.0755
2009-01-02 11:30:00,44.2,44.37,44.19,44.2,211811.9639561394,44.2,44.37,44.19,44.2,211811.964
2009-01-02 12:00:00,44.2,44.34,44.18,44.31,53631.52752144176,44.2,44.34,44.18,44.31,53631.5275
2009-01-02 12:30:00,44.32,44.57,44.32,44.45,89566.82227771144,44.32,44.57,44.32,44.45,89566.8223
2009-01-02 13:00:00,44.44,44.65,44.32,44.65,77407.4476169797,44.44,44.65,44.32,44.65,77407.4476
2009-01-02 13:30:00,44.65,44.68,44.49,44.5,71653.45782216915,44.65,44.68,44.49,44.5,71653.4578
2009-01-02 14:00:00,44.5,44.58,44.26,44.46,155466.29030507003,44.5,44.58,44.26,44.46,155466.2903
2009-01-02 14:30:00,44.47,44.63,44.35,44.56,180870.6980783845,44.47,44.63,44.35,44.56,180870.6981
2009-01-02 15:00:00,44.57,44.67,44.38,44.5,311475.4098360656,44.57,44.67,44.38,44.5,311475.4098
2009-01-02 15:30:00,44.5,44.73,44.39,44.65,530886.9829551623,44.5,44.73,44.39,44.65,530886.983
2009-01-05 09:30:00,43.72,43.84,41.85,42.55,510476.6040603626,43.72,43.84,41.85,42.55,510476.6041
2009-01-05 10:00:00,42.55,43.09,42.48,43.09,454239.4962544784,42.55,43.09,42.48,43.09,454239.4963
2009-01-05 10:30:00,43.09,43.62,43.08,43.57,331017.26196938445,43.09,43.62,43.08,43.57,331017.262
2009-01-05 11:00:00,43.58,43.89,43.2,43.23,255998.26294647704,43.58,43.89,43.2,43.23,255998.2629
2009-01-05 11:30:00,43.23,43.29,42.85,43.01,343719.4658560417,43.23,43.29,42.85,43.01,343719.4659
2009-01-05 12:00:00,43.01,43.16,43.0,43.04,102594.723699924,43.01,43.16,43.0,43.04,102594.7237
2009-01-05 12:30:00,43.03,43.06,42.83,43.01,337314.08099012054,43.03,43.06,42.83,43.01,337314.081
2009-01-05 13:00:00,43.01,43.12,42.79,42.86,507111.0628596244,43.01,43.12,42.79,42.86,507111.0629
2009-01-05 13:30:00,42.86,43.31,42.84,43.17,149820.8663554446,42.86,43.31,42.84,43.17,149820.8664
2009-01-05 14:00:00,43.19,43.49,43.19,43.41,188470.30724134188,43.19,43.49,43.19,43.41,188470.3072
2009-01-05 14:30:00,43.4,43.42,43.1,43.27,272825.9689501683,43.4,43.42,43.1,43.27,272825.969
2009-01-05 15:00:00,43.26,43.51,43.25,43.37,449679.730756704,43.26,43.51,43.25,43.37,449679.7308
2009-01-05 15:30:00,43.37,43.7,43.31,43.69,583432.852024753,43.37,43.7,43.31,43.69,583432.852
2009-01-06 09:30:00,44.23,44.27,43.51,43.86,279448.48550645966,44.23,44.27,43.51,43.86,279448.4855
2009-01-06 10:00:00,43.86,43.95,42.79,42.88,289436.5432634893,43.86,43.95,42.79,42.88,289436.5433
2009-01-06 10:30:00,42.9,42.92,42.61,42.64,272500.27141461294,42.9,42.92,42.61,42.64,272500.2714
2009-01-06 11:00:00,42.65,42.78,42.57,42.73,322983.3894256867,42.65,42.78,42.57,42.73,322983.3894
2009-01-06 11:30:00,42.75,42.92,42.69,42.92,250352.8389968516,42.75,42.92,42.69,42.92,250352.839
2009-01-06 12:00:00,42.92,43.13,42.79,42.85,207252.19845836505,42.92,43.13,42.79,42.85,207252.1985
2009-01-06 12:30:00,42.83,43.13,42.83,43.06,189230.2681576376,42.83,43.13,42.83,43.06,189230.2682
2009-01-06 13:00:00,43.05,43.05,42.71,42.76,147758.1152969276,43.05,43.05,42.71,42.76,147758.1153
2009-01-06 13:30:00,42.76,42.78,42.67,42.7,148518.07621322334,42.76,42.78,42.67,42.7,148518.0762
2009-01-06 14:00:00,42.72,42.84,42.49,42.81,278797.09043534903,42.72,42.84,42.49,42.81,278797.0904
2009-01-06 14:30:00,42.81,43.0,42.74,42.89,176528.06427098037,42.81,43.0,42.74,42.89,176528.0643
2009-01-06 15:00:00,42.86,42.89,42.5,42.52,308978.39539680816,42.86,42.89,42.5,42.52,308978.3954
2009-01-06 15:30:00,42.52,42.84,42.44,42.79,535446.7484529368,42.52,42.84,42.44,42.79,535446.7485
2009-01-07 09:30:00,42.38,42.79,42.09,42.55,297578.98165237217,42.38,42.79,42.09,42.55,297578.9817
2009-01-07 10:00:00,42.54,42.83,42.47,42.72,228205.40657909025,42.54,42.83,42.47,42.72,228205.4066
2009-01-07 10:30:00,42.72,42.78,42.54,42.59,214960.37346650744,42.72,42.78,42.54,42.59,214960.3735
2009-01-07 11:00:00,42.58,42.81,42.56,42.8,132667.46281619804,42.58,42.81,42.56,42.8,132667.4628
2009-01-07 11:30:00,42.79,43.05,42.73,43.01,178047.98610357183,42.79,43.05,42.73,43.01,178047.9861
2009-01-07 12:00:00,43.01,43.02,42.73,42.78,128976.22407990448,43.01,43.02,42.73,42.78,128976.2241
2009-01-07 12:30:00,42.79,42.81,42.62,42.64,133861.6871132342,42.79,42.81,42.62,42.64,133861.6871
2009-01-07 13:00:00,42.66,42.95,42.63,42.9,136358.70155249158,42.66,42.95,42.63,42.9,136358.7016
2009-01-07 13:30:00,42.9,43.04,42.65,42.69,287048.094669417,42.9,43.04,42.65,42.69,287048.0947
2009-01-07 14:00:00,42.7,42.91,42.68,42.74,279557.0513516448,42.7,42.91,42.68,42.74,279557.0514
2009-01-07 14:30:00,42.74,42.88,42.67,42.79,239279.1227879709,42.74,42.88,42.67,42.79,239279.1228
2009-01-07 15:00:00,42.79,42.96,42.71,42.93,295950.4939745956,42.79,42.96,42.71,42.93,295950.494
2009-01-07 15:30:00,42.93,43.18,42.83,43.11,406687.6560634025,42.93,43.18,42.83,43.11,406687.6561
2009-01-08 09:30:00,42.9,43.02,42.56,42.75,394636.8472478559,42.9,43.02,42.56,42.75,394636.8472
2009-01-08 10:00:00,42.73,42.77,42.49,42.76,264792.0964064705,42.73,42.77,42.49,42.76,264792.0964
2009-01-08 10:30:00,42.75,42.9,42.67,42.78,166865.70404950602,42.75,42.9,42.67,42.78,166865.704
2009-01-08 11:00:00,42.78,42.87,42.63,42.67,151557.91987840625,42.78,42.87,42.63,42.67,151557.9199
2009-01-08 11:30:00,42.64,42.82,42.6,42.8,94886.54869178156,42.64,42.82,42.6,42.8,94886.5487
2009-01-08 12:00:00,42.81,42.85,42.69,42.76,66333.73140809902,42.81,42.85,42.69,42.76,66333.7314
2009-01-08 12:30:00,42.78,42.83,42.69,42.7,78275.97437846054,42.78,42.83,42.69,42.7,78275.9744
2009-01-08 13:00:00,42.69,42.83,42.67,42.78,78710.23775920096,42.69,42.83,42.67,42.78,78710.2378
2009-01-08 13:30:00,42.77,42.83,42.69,42.77,67202.25816957986,42.77,42.83,42.69,42.77,67202.2582
2009-01-08 14:00:00,42.78,43.31,42.76,43.29,187384.64878949084,42.78,43.31,42.76,43.29,187384.6488
2009-01-08 14:30:00,43.3,43.84,43.18,43.74,323309.086961242,43.3,43.84,43.18,43.74,323309.087
2009-01-08 15:00:00,43.74,44.03,43.68,44.01,490391.9227011182,43.74,44.03,43.68,44.01,490391.9227
2009-01-08 15:30:00,44.01,44.26,43.9,44.19,833894.2568667898,44.01,44.26,43.9,44.19,833894.2569
2009-01-09 09:30:00,44.3,44.62,43.76,43.84,585169.9055477147,44.3,44.62,43.76,43.84,585169.9055
2009-01-09 10:00:00,43.84,44.16,43.79,44.12,287265.2263597872,43.84,44.16,43.79,44.12,287265.2264
2009-01-09 10:30:00,44.12,44.22,43.98,44.19,387362.9356204538,44.12,44.22,43.98,44.19,387362.9356
2009-01-09 11:00:00,44.19,44.42,44.07,44.41,263272.17457387905,44.19,44.42,44.07,44.41,263272.1746
2009-01-09 11:30:00,44.4,44.49,44.16,44.47,170231.24525024428,44.4,44.49,44.16,44.47,170231.2453
2009-01-09 12:00:00,44.47,44.85,44.47,44.56,204103.78894799697,44.47,44.85,44.47,44.56,204103.7889
2009-01-09 12:30:00,44.57,44.89,44.55,44.71,206600.8033872544,44.57,44.89,44.55,44.71,206600.8034
2009-01-09 13:00:00,44.7,44.86,44.35,44.51,186298.99033763976,44.7,44.86,44.35,44.51,186298.9903
2009-01-09 13:30:00,44.51,44.85,44.48,44.7,118119.639561394,44.51,44.85,44.48,44.7,118119.6396
2009-01-09 14:00:00,44.69,45.07,44.66,44.97,208229.2910650309,44.69,45.07,44.66,44.97,208229.2911
2009-01-09 14:30:00,44.97,45.22,44.97,45.07,228531.1041146456,44.97,45.22,44.97,45.07,228531.1041
2009-01-09 15:00:00,45.07,45.12,44.65,44.79,227879.7090435349,45.07,45.12,44.65,44.79,227879.709
2009-01-09 15:30:00,44.79,44.86,44.39,44.44,532515.4706329389,44.79,44.86,44.39,44.44,532515.4706
2009-01-12 09:30:00,43.5,45.59,43.11,45.24,535229.6167625665,43.5,45.59,43.11,45.24,535229.6168
2009-01-12 10:00:00,45.26,45.48,44.41,44.54,241559.0055368581,45.26,45.48,44.41,44.54,241559.0055
2009-01-12 10:30:00,44.54,44.71,44.44,44.49,93149.49516881988,44.54,44.71,44.44,44.49,93149.4952
2009-01-12 11:00:00,44.49,44.68,44.35,44.44,131256.10682879167,44.49,44.68,44.35,44.44,131256.1068
2009-01-12 11:30:00,44.45,44.62,44.35,44.44,142438.38888285746,44.45,44.62,44.35,44.44,142438.3889
2009-01-12 12:00:00,44.44,44.61,44.4,44.42,79470.1986754967,44.44,44.61,44.4,44.42,79470.1987
2009-01-12 12:30:00,44.43,44.56,44.41,44.46,96515.03636955816,44.43,44.56,44.41,44.46,96515.0364
2009-01-12 13:00:00,44.45,44.69,44.43,44.63,61665.40006513951,44.45,44.69,44.43,44.63,61665.4001
2009-01-12 13:30:00,44.64,44.78,44.57,44.71,76430.35501031375,44.64,44.78,44.57,44.71,76430.355
2009-01-12 14:00:00,44.7,44.72,44.44,44.65,142546.95472804256,44.7,44.72,44.44,44.65,142546.9547
2009-01-12 14:30:00,44.65,44.85,44.47,44.77,195309.95548800347,44.65,44.85,44.47,44.77,195309.9555
2009-01-12 15:00:00,44.77,44.96,44.67,44.79,281294.1048746065,44.77,44.96,44.67,44.79,281294.1049
2009-01-12 15:30:00,44.77,44.86,44.62,44.63,711540.5493431767,44.77,44.86,44.62,44.63,711540.5493
2009-01-13 09:30:00,44.51,45.53,44.51,45.35,349907.71903159266,44.51,45.53,44.51,45.35,349907.719
2009-01-13 10:00:00,45.39,45.82,45.18,45.8,376072.0877212029,45.39,45.82,45.18,45.8,376072.0877
2009-01-13 10:30:00,45.8,45.81,45.25,45.54,268266.2034523939,45.8,45.81,45.25,45.54,268266.2035
2009-01-13 11:00:00,45.56,46.3,44.91,46.13,1042557.8113125612,45.56,46.3,44.91,46.13,1042557.8113
2009-01-13 11:30:00,46.12,46.37,45.18,45.47,444577.136033004,46.12,46.37,45.18,45.47,444577.136
2009-01-13 12:00:00,45.45,45.56,45.33,45.52,201498.20866355443,45.45,45.56,45.33,45.52,201498.2087
2009-01-13 12:30:00,45.53,45.67,45.44,45.51,159048.9631961785,45.53,45.67,45.44,45.51,159048.9632
2009-01-13 13:00:00,45.51,45.62,45.45,45.53,116056.888502877,45.51,45.62,45.45,45.53,116056.8885
2009-01-13 13:30:00,45.53,45.54,45.19,45.23,156226.25122136576,45.53,45.54,45.19,45.23,156226.2512
2009-01-13 14:00:00,45.23,45.38,45.21,45.24,132124.6335902725,45.23,45.38,45.21,45.24,132124.6336
2009-01-13 14:30:00,45.23,45.7,45.22,45.58,316903.7020953208,45.23,45.7,45.22,45.58,316903.7021
2009-01-13 15:00:00,45.58,45.69,45.38,45.69,313646.7267397677,45.58,45.69,45.38,45.69,313646.7267
2009-01-13 15:30:00,45.69,46.0,45.48,45.72,605580.2844425144,45.69,46.0,45.48,45.72,605580.2844
2009-01-14 09:30:00,45.49,45.91,44.6,44.81,345456.5193790034,45.49,45.91,44.6,44.81,345456.5194
2009-01-14 10:00:00,44.81,45.0,44.61,44.76,229725.3284116817,44.81,45.0,44.61,44.76,229725.3284
2009-01-14 10:30:00,44.75,44.75,44.3,44.56,265877.7548583216,44.75,44.75,44.3,44.56,265877.7549
2009-01-14 11:00:00,44.56,45.08,44.54,45.05,223428.5093909456,44.56,45.08,44.54,45.05,223428.5094
2009-01-14 11:30:00,45.04,45.16,44.95,45.1,186624.6878731951,45.04,45.16,44.95,45.1,186624.6879
2009-01-14 12:00:00,45.1,45.12,44.63,44.79,159700.35826728912,45.1,45.12,44.63,44.79,159700.3583
2009-01-14 12:30:00,44.77,44.91,44.57,44.89,194875.69210726305,44.77,44.91,44.57,44.89,194875.6921
2009-01-14 13:00:00,44.89,44.97,44.73,44.75,69156.44338291173,44.89,44.97,44.73,44.75,69156.4434
2009-01-14 13:30:00,44.76,44.93,44.67,44.83,86201.28107697319,44.76,44.93,44.67,44.83,86201.2811
2009-01-14 14:00:00,44.83,45.06,44.7,44.83,104983.17229399632,44.83,45.06,44.7,44.83,104983.1723
2009-01-14 14:30:00,44.83,45.01,44.77,44.86,164151.55791987845,44.83,45.01,44.77,44.86,164151.5579
2009-01-14 15:00:00,44.86,44.86,44.42,44.47,308218.43448051246,44.86,44.86,44.42,44.47,308218.4345
2009-01-14 15:30:00,44.47,44.74,44.3,44.3,747475.8440994463,44.47,44.74,44.3,44.3,747475.8441
2009-01-15 09:30:00,43.99,44.61,43.54,44.07,278254.26120942354,43.99,44.61,43.54,44.07,278254.2612
2009-01-15 10:00:00,44.07,44.3,43.56,43.69,404516.3391597004,44.07,44.3,43.56,43.69,404516.3392
2009-01-15 10:30:00,43.66,43.91,43.6,43.8,149169.47128433397,43.66,43.91,43.6,43.8,149169.4713
2009-01-15 11:00:00,43.82,44.01,43.74,43.86,131473.23851916188,43.82,44.01,43.74,43.86,131473.2385
2009-01-15 11:30:00,43.84,44.05,43.81,43.95,247421.56117685372,43.84,44.05,43.81,43.95,247421.5612
2009-01-15 12:00:00,43.95,44.1,43.77,43.79,134947.34556508524,43.95,44.1,43.77,43.79,134947.3456
2009-01-15 12:30:00,43.81,43.93,43.72,43.85,85658.45185104766,43.81,43.93,43.72,43.85,85658.4519
2009-01-15 13:00:00,43.84,44.2,43.73,44.19,206600.8033872544,43.84,44.2,43.73,44.19,206600.8034
2009-01-15 13:30:00,44.2,44.99,44.19,44.84,239279.1227879709,44.2,44.99,44.19,44.84,239279.1228
2009-01-15 14:00:00,44.84,45.39,44.77,45.29,269243.29605905985,44.84,45.39,44.77,45.29,269243.2961
2009-01-15 14:30:00,45.29,45.96,45.2,45.58,349364.8898056672,45.29,45.96,45.2,45.58,349364.8898
2009-01-15 15:00:00,45.57,45.87,45.05,45.13,325154.7063293888,45.57,45.87,45.05,45.13,325154.7063
2009-01-15 15:30:00,45.13,45.59,44.89,45.32,614699.8154380632,45.13,45.59,44.89,45.32,614699.8154
2009-01-16 09:30:00,46.19,46.67,45.69,46.13,826403.2135490176,46.19,46.67,45.69,46.13,826403.2135
2009-01-16 10:00:00,46.13,46.75,46.04,46.67,584084.2470958637,46.13,46.75,46.04,46.67,584084.2471
2009-01-16 10:30:00,46.61,46.89,46.43,46.56,317012.26794050593,46.61,46.89,46.43,46.56,317012.2679
2009-01-16 11:00:00,46.54,46.64,46.28,46.45,292476.38692867226,46.54,46.64,46.28,46.45,292476.3869
2009-01-16 11:30:00,46.45,46.55,45.99,46.09,405927.6951471067,46.45,46.55,45.99,46.09,405927.6951
2009-01-16 12:00:00,46.09,46.2,45.73,45.9,262620.7795027684,46.09,46.2,45.73,45.9,262620.7795
2009-01-16 12:30:00,45.87,46.1,45.79,46.08,171968.29877320596,45.87,46.1,45.79,46.08,171968.2988
2009-01-16 13:00:00,46.08,46.18,45.98,46.16,163608.7286939529,46.08,46.18,45.98,46.16,163608.7287
2009-01-16 13:30:00,46.16,46.55,46.15,46.5,253609.8143524048,46.16,46.55,46.15,46.5,253609.8144
2009-01-16 14:00:00,46.52,46.82,46.47,46.76,540766.4748670069,46.52,46.82,46.47,46.76,540766.4749
2009-01-16 14:30:00,46.74,46.93,46.54,46.93,480946.6941700141,46.74,46.93,46.54,46.93,480946.6942
2009-01-16 15:00:00,46.91,47.1,46.75,46.87,386928.6722397134,46.91,47.1,46.75,46.87,386928.6722
2009-01-16 15:30:00,46.87,47.31,46.82,47.08,1149929.4322006295,46.87,47.31,46.82,47.08,1149929.4322
2009-01-20 09:30:00,47.23,47.69,46.58,46.82,475192.7043752036,47.23,47.69,46.58,46.82,475192.7044
2009-01-20 10:00:00,46.81,47.34,46.6,47.01,761263.7064379547,46.81,47.34,46.6,47.01,761263.7064
2009-01-20 10:30:00,47.03,47.1,46.54,46.67,418087.0698078385,47.03,47.1,46.54,46.67,418087.0698
2009-01-20 11:00:00,46.67,46.75,46.23,46.29,226468.3530561285,46.67,46.75,46.23,46.29,226468.3531
2009-01-20 11:30:00,46.3,46.61,46.11,46.22,271414.61296276195,46.3,46.61,46.11,46.22,271414.613
2009-01-20 12:00:00,46.2,46.41,45.95,46.06,287048.094669417,46.2,46.41,45.95,46.06,287048.0947
2009-01-20 12:30:00,46.06,46.4,45.98,46.1,190207.3607643036,46.06,46.4,45.98,46.1,190207.3608
2009-01-20 13:00:00,46.07,46.29,45.84,46.08,189881.66322874825,46.07,46.29,45.84,46.08,189881.6632
2009-01-20 13:30:00,46.08,46.22,45.86,46.03,151123.65649766583,46.08,46.22,45.86,46.03,151123.6565
2009-01-20 14:00:00,46.02,46.17,45.76,45.96,261752.2527412876,46.02,46.17,45.76,45.96,261752.2527
2009-01-20 14:30:00,45.95,46.16,45.82,45.94,304201.49820866354,45.95,46.16,45.82,45.94,304201.4982
2009-01-20 15:00:00,45.91,46.08,45.73,45.84,453696.66702855285,45.91,46.08,45.73,45.84,453696.667
2009-01-20 15:30:00,45.84,46.17,45.63,45.74,650092.2809684074,45.84,46.17,45.63,45.74,650092.281
2009-01-21 09:30:00,45.99,46.41,45.54,45.89,349256.323960482,45.99,46.41,45.54,45.89,349256.324
2009-01-21 10:00:00,45.89,46.23,45.69,45.98,192487.2435131908,45.89,46.23,45.69,45.98,192487.2435
2009-01-21 10:30:00,45.94,46.22,45.68,45.69,126696.34133101726,45.94,46.22,45.68,45.69,126696.3413
2009-01-21 11:00:00,45.67,46.19,45.65,46.06,270003.2569753556,45.67,46.19,45.65,46.06,270003.257
2009-01-21 11:30:00,46.07,46.11,45.72,45.81,117685.37618065358,46.07,46.11,45.72,45.81,117685.3762
2009-01-21 12:00:00,45.8,46.55,45.76,46.41,354793.1820649224,45.8,46.55,45.76,46.41,354793.1821
2009-01-21 12:30:00,46.4,46.98,46.35,46.79,409184.6705026599,46.4,46.98,46.35,46.79,409184.6705
2009-01-21 13:00:00,46.79,47.18,46.74,47.08,305721.420041255,46.79,47.18,46.74,47.08,305721.42
2009-01-21 13:30:00,47.09,47.58,47.07,47.34,411355.987406362,47.09,47.58,47.07,47.34,411355.9874
2009-01-21 14:00:00,47.35,47.4,47.07,47.34,398979.48105526005,47.35,47.4,47.07,47.34,398979.4811
2009-01-21 14:30:00,47.34,47.54,47.33,47.39,486483.5522744545,47.34,47.54,47.33,47.39,486483.5523
2009-01-21 15:00:00,47.39,47.56,47.19,47.28,519487.5692107263,47.39,47.56,47.19,47.28,519487.5692
2009-01-21 15:30:00,47.28,48.22,47.21,48.04,1003039.8436651828,47.28,48.22,47.21,48.04,1003039.8437
2009-01-22 09:30:00,47.27,47.78,46.7,47.2,388774.2916078602,47.27,47.78,46.7,47.2,388774.2916
2009-01-22 10:00:00,47.19,47.99,46.92,47.78,245575.941808707,47.19,47.99,46.92,47.78,245575.9418
2009-01-22 10:30:00,47.77,48.05,47.06,47.07,291065.03094126587,47.77,48.05,47.06,47.07,291065.0309
2009-01-22 11:00:00,47.02,47.22,46.81,46.98,204429.4864835523,47.02,47.22,46.81,46.98,204429.4865
2009-01-22 11:30:00,46.98,47.2,46.95,46.99,196287.04809466944,46.98,47.2,46.95,46.99,196287.0481
2009-01-22 12:00:00,46.98,47.05,46.7,46.88,91846.70502659865,46.98,47.05,46.7,46.88,91846.705
2009-01-22 12:30:00,46.88,47.28,46.81,46.98,124525.02442731518,46.88,47.28,46.81,46.98,124525.0244
2009-01-22 13:00:00,46.96,47.2,46.81,46.99,109217.2402562154,46.96,47.2,46.81,46.99,109217.2403
2009-01-22 13:30:00,46.99,47.28,46.83,47.22,68939.31169254152,46.99,47.28,46.83,47.22,68939.3117
2009-01-22 14:00:00,47.22,47.59,47.14,47.25,305612.85419606994,47.22,47.59,47.14,47.25,305612.8542
2009-01-22 14:30:00,47.25,47.34,46.93,47.18,214091.8467050266,47.25,47.34,46.93,47.18,214091.8467
2009-01-22 15:00:00,47.17,47.17,46.52,46.78,299858.8644012594,47.17,47.17,46.52,46.78,299858.8644
2009-01-22 15:30:00,46.78,47.24,46.6,46.87,407773.3145152535,46.78,47.24,46.6,46.87,407773.3145
2009-01-23 09:30:00,44.08,44.77,43.29,43.36,1794484.8550645967,44.08,44.77,43.29,43.36,1794484.8551
2009-01-23 10:00:00,43.32,43.79,42.66,43.7,1284116.8168494191,43.32,43.79,42.66,43.7,1284116.8168
2009-01-23 10:30:00,43.68,43.89,43.31,43.46,664857.2359135816,43.68,43.89,43.31,43.46,664857.2359
2009-01-23 11:00:00,43.46,44.04,43.45,43.98,384757.3553360113,43.46,44.04,43.45,43.98,384757.3553
2009-01-23 11:30:00,43.98,44.14,43.8,43.84,611985.6693084356,43.98,44.14,43.8,43.84,611985.6693
2009-01-23 12:00:00,43.83,44.01,43.79,43.94,239496.2544783411,43.83,44.01,43.79,43.94,239496.2545
2009-01-23 12:30:00,43.94,43.96,43.51,43.69,194007.1653457822,43.94,43.96,43.51,43.69,194007.1653
2009-01-23 13:00:00,43.7,44.07,43.63,43.84,220497.2315709478,43.7,44.07,43.63,43.84,220497.2316
2009-01-23 13:30:00,43.84,44.42,43.84,44.42,298013.2450331126,43.84,44.42,43.84,44.42,298013.245
2009-01-23 14:00:00,44.42,44.65,44.26,44.35,306481.3809575508,44.42,44.65,44.26,44.35,306481.381
2009-01-23 14:30:00,44.36,44.38,43.84,43.95,409076.1046574748,44.36,44.38,43.84,43.95,409076.1047
2009-01-23 15:00:00,43.95,44.08,43.64,43.71,411247.4215611769,43.95,44.08,43.64,43.71,411247.4216
2009-01-23 15:30:00,43.68,44.16,43.62,43.67,940288.7851481924,43.68,44.16,43.62,43.67,940288.7851
2009-01-26 09:30:00,44.2,44.47,43.66,44.43,638258.603843231,44.2,44.47,43.66,44.43,638258.6038
2009-01-26 10:00:00,44.44,45.06,44.44,45.02,329931.6035175334,44.44,45.06,44.44,45.02,329931.6035
2009-01-26 10:30:00,45.0,45.13,44.88,45.09,297361.849962002,45.0,45.13,44.88,45.09,297361.85
2009-01-26 11:00:00,45.07,45.15,44.77,44.94,238302.03018130496,45.07,45.15,44.77,44.94,238302.0302
2009-01-26 11:30:00,44.94,44.94,44.72,44.75,216805.99283465423,44.94,44.94,44.72,44.75,216805.9928
2009-01-26 12:00:00,44.75,45.0,44.74,44.97,443274.3458907828,44.75,45.0,44.74,44.97,443274.3459
2009-01-26 12:30:00,44.97,45.0,44.81,44.9,357615.89403973514,44.97,45.0,44.81,44.9,357615.894
2009-01-26 13:00:00,44.9,44.95,44.71,44.86,304310.0640538487,44.9,44.95,44.71,44.86,304310.0641
2009-01-26 13:30:00,44.84,44.84,44.66,44.74,218217.3488220606,44.84,44.84,44.66,44.74,218217.3488
2009-01-26 14:00:00,44.73,44.74,44.35,44.46,286505.2654434915,44.73,44.74,44.35,44.46,286505.2654
2009-01-26 14:30:00,44.46,44.72,44.27,44.71,296276.1915101509,44.46,44.72,44.27,44.71,296276.1915
2009-01-26 15:00:00,44.69,44.9,44.65,44.77,342090.9781782652,44.69,44.9,44.65,44.77,342090.9782
2009-01-26 15:30:00,44.79,44.83,44.49,44.68,529149.9294322006,44.79,44.83,44.49,44.68,529149.9294
2009-01-27 09:30:00,46.09,46.24,45.59,45.76,556942.7857995875,46.09,46.24,45.59,45.76,556942.7858
2009-01-27 10:00:00,45.73,46.05,45.64,46.02,271197.48127239174,45.73,46.05,45.64,46.02,271197.4813
2009-01-27 10:30:00,46.03,46.06,45.45,45.67,240907.61046574748,46.03,46.06,45.45,45.67,240907.6105
2009-01-27 11:00:00,45.65,45.75,45.35,45.44,294864.8355227446,45.65,45.75,45.35,45.44,294864.8355
2009-01-27 11:30:00,45.45,45.63,45.32,45.46,276842.90522201714,45.45,45.63,45.32,45.46,276842.9052
2009-01-27 12:00:00,45.48,45.55,45.31,45.36,486049.2888937141,45.48,45.55,45.31,45.36,486049.2889
2009-01-27 12:30:00,45.36,45.4,44.94,45.32,425903.810661166,45.36,45.4,44.94,45.32,425903.8107
2009-01-27 13:00:00,45.29,45.47,45.12,45.21,186407.5561828249,45.29,45.47,45.12,45.21,186407.5562
2009-01-27 13:30:00,45.24,45.36,45.13,45.13,153729.23678210835,45.24,45.36,45.13,45.13,153729.2368
2009-01-27 14:00:00,45.13,45.23,44.96,45.15,234610.79144501145,45.13,45.23,44.96,45.15,234610.7914
2009-01-27 14:30:00,45.15,45.46,45.09,45.46,413744.4360004343,45.15,45.46,45.09,45.46,413744.436
2009-01-27 15:00:00,45.46,45.53,45.34,45.41,405167.734230811,45.46,45.53,45.34,45.41,405167.7342
2009-01-27 15:30:00,45.41,45.53,45.29,45.36,516230.5938551732,45.41,45.53,45.29,45.36,516230.5939
2009-01-28 09:30:00,45.57,47.66,45.23,45.9,560742.5903810661,45.57,47.66,45.23,45.9,560742.5904
2009-01-28 10:00:00,45.91,46.0,45.59,45.82,483009.4452285312,45.91,46.0,45.59,45.82,483009.4452
2009-01-28 10:30:00,45.82,46.06,45.69,45.9,243296.0590598198,45.82,46.06,45.69,45.9,243296.0591
2009-01-28 11:00:00,45.9,45.94,45.63,45.65,211052.0030398437,45.9,45.94,45.63,45.65,211052.003
2009-01-28 11:30:00,45.66,45.74,45.04,45.18,422646.8353056129,45.66,45.74,45.04,45.18,422646.8353
2009-01-28 12:00:00,45.2,45.3,44.9,45.11,469981.54380631854,45.2,45.3,44.9,45.11,469981.5438
2009-01-28 12:30:00,45.09,45.13,44.93,45.09,186733.2537183802,45.09,45.13,44.93,45.09,186733.2537
2009-01-28 13:00:00,45.07,45.35,45.04,45.22,160460.31918358486,45.07,45.35,45.04,45.22,160460.3192
2009-01-28 13:30:00,45.23,45.75,45.2,45.72,240581.91293019216,45.23,45.75,45.2,45.72,240581.9129
2009-01-28 14:00:00,45.7,46.15,45.68,45.82,276625.77353164693,45.7,46.15,45.68,45.82,276625.7735
2009-01-28 14:30:00,45.79,45.87,45.5,45.83,147215.28607100208,45.79,45.87,45.5,45.83,147215.2861
2009-01-28 15:00:00,45.84,45.95,45.44,45.49,267940.5059168386,45.84,45.95,45.44,45.49,267940.5059
2009-01-28 15:30:00,45.49,46.06,45.39,45.87,537509.4995114537,45.49,46.06,45.39,45.87,537509.4995
2009-01-29 09:30:00,45.69,46.41,45.28,45.93,243947.4541309304,45.69,46.41,45.28,45.93,243947.4541
2009-01-29 10:00:00,45.91,46.05,45.4,45.64,141244.1645858213,45.91,46.05,45.4,45.64,141244.1646
2009-01-29 10:30:00,45.63,45.75,45.39,45.72,213223.31994354576,45.63,45.75,45.39,45.72,213223.3199
2009-01-29 11:00:00,45.72,45.91,45.56,45.69,180979.26392356964,45.72,45.91,45.56,45.69,180979.2639
2009-01-29 11:30:00,45.7,45.7,45.39,45.68,110302.89870806644,45.7,45.7,45.39,45.68,110302.8987
2009-01-29 12:00:00,45.65,45.72,45.51,45.71,79144.50113994138,45.65,45.72,45.51,45.71,79144.5011
2009-01-29 12:30:00,45.7,45.73,45.12,45.17,161220.2800998806,45.7,45.73,45.12,45.17,161220.2801
2009-01-29 13:00:00,45.15,45.27,44.9,45.25,127673.4339376832,45.15,45.27,44.9,45.25,127673.4339
2009-01-29 13:30:00,45.26,45.37,44.98,45.19,198675.49668874167,45.26,45.37,44.98,45.19,198675.4967
2009-01-29 14:00:00,45.18,45.67,45.13,45.62,171642.60123765064,45.18,45.67,45.13,45.62,171642.6012
2009-01-29 14:30:00,45.63,45.87,45.53,45.61,310932.58061014005,45.63,45.87,45.53,45.61,310932.5806
2009-01-29 15:00:00,45.6,45.7,45.4,45.43,357398.76234936493,45.6,45.7,45.4,45.43,357398.7623
2009-01-29 15:30:00,45.44,45.52,45.27,45.47,599500.5971121485,45.44,45.52,45.27,45.47,599500.5971
2009-01-30 09:30:00,45.27,45.78,44.82,44.9,298881.7717945934,45.27,45.78,44.82,44.9,298881.7718
2009-01-30 10:00:00,44.89,45.32,44.76,44.81,178916.51286505267,44.89,45.32,44.76,44.81,178916.5129
2009-01-30 10:30:00,44.79,44.82,44.49,44.75,312886.76582347194,44.79,44.82,44.49,44.75,312886.7658
2009-01-30 11:00:00,44.77,44.83,44.16,44.28,342850.93909456086,44.77,44.83,44.16,44.28,342850.9391
2009-01-30 11:30:00,44.28,44.52,44.16,44.4,152643.5783302573,44.28,44.52,44.16,44.4,152643.5783
2009-01-30 12:00:00,44.39,44.77,44.37,44.75,124850.72196287048,44.39,44.77,44.37,44.75,124850.722
2009-01-30 12:30:00,44.75,44.82,44.62,44.77,143958.31071544893,44.75,44.82,44.62,44.77,143958.3107
2009-01-30 13:00:00,44.77,45.11,44.71,44.8,197698.40408207572,44.77,45.11,44.71,44.8,197698.4041
2009-01-30 13:30:00,44.8,45.04,44.54,44.99,144066.87656063403,44.8,45.04,44.54,44.99,144066.8766
2009-01-30 14:00:00,44.95,45.16,44.88,45.09,188253.17555097167,44.95,45.16,44.88,45.09,188253.1756
2009-01-30 14:30:00,45.09,45.19,44.89,44.97,184453.370969493,45.09,45.19,44.89,44.97,184453.371
2009-01-30 15:00:00,44.97,45.15,44.82,44.85,297796.1133427424,44.97,45.15,44.82,44.85,297796.1133
2009-01-30 15:30:00,44.83,44.91,44.68,44.81,744761.6979698187,44.83,44.91,44.68,44.81,744761.698
2009-02-02 09:30:00,44.35,45.23,44.26,45.21,274020.1932472044,44.35,45.23,44.26,45.21,274020.1932
2009-02-02 10:00:00,45.21,45.58,45.21,45.49,310281.1855390294,45.21,45.58,45.21,45.49,310281.1855
2009-02-02 10:30:00,45.5,45.58,45.31,45.52,337856.91021604603,45.5,45.58,45.31,45.52,337856.9102
2009-02-02 11:00:00,45.51,45.54,45.42,45.52,221582.89002279885,45.51,45.54,45.42,45.52,221582.89
2009-02-02 11:30:00,45.51,46.04,45.46,45.99,236347.8449679731,45.51,46.04,45.46,45.99,236347.845
2009-02-02 12:00:00,46.0,46.07,45.85,45.98,114319.83497991532,46.0,46.07,45.85,45.98,114319.835
2009-02-02 12:30:00,45.96,46.1,45.93,46.05,183150.5808272717,45.96,46.1,45.93,46.05,183150.5808
2009-02-02 13:00:00,46.06,46.06,45.93,45.95,154923.4610791445,46.06,46.06,45.93,45.95,154923.4611
2009-02-02 13:30:00,45.97,46.06,45.75,45.87,106937.3575073282,45.97,46.06,45.75,45.87,106937.3575
2009-02-02 14:00:00,45.85,46.03,45.78,45.89,129519.05330583,45.85,46.03,45.78,45.89,129519.0533
2009-02-02 14:30:00,45.87,45.94,45.82,45.83,141244.1645858213,45.87,45.94,45.82,45.83,141244.1646
2009-02-02 15:00:00,45.83,46.13,45.78,46.11,284659.6460753447,45.83,46.13,45.78,46.11,284659.6461
2009-02-02 15:30:00,46.11,46.26,46.04,46.15,459667.7885137336,46.11,46.26,46.04,46.15,459667.7885
2009-02-03 09:30:00,46.59,46.59,45.9,46.06,336228.4225382695,46.59,46.59,45.9,46.06,336228.4225
2009-02-03 10:00:00,46.08,46.27,45.95,46.17,210509.1738139181,46.08,46.27,45.95,46.17,210509.1738
2009-02-03 10:30:00,46.17,46.29,46.01,46.14,227445.4456627945,46.17,46.29,46.01,46.14,227445.4457
2009-02-03 11:00:00,46.15,46.52,46.05,46.5,219411.57311909675,46.15,46.52,46.05,46.5,219411.5731
2009-02-03 11:30:00,46.52,46.81,46.43,46.81,368363.9127130605,46.52,46.81,46.43,46.81,368363.9127
2009-02-03 12:00:00,46.79,46.95,46.72,46.89,377700.5753989795,46.79,46.95,46.72,46.89,377700.5754
2009-02-03 12:30:00,46.89,47.21,46.88,47.19,213874.7150146564,46.89,47.21,46.88,47.19,213874.715
2009-02-03 13:00:00,47.19,47.31,47.04,47.05,155900.55368581045,47.19,47.31,47.04,47.05,155900.5537
2009-02-03 13:30:00,47.05,47.34,46.99,47.29,177722.28856801652,47.05,47.34,46.99,47.29,177722.2886
2009-02-03 14:00:00,47.28,47.6,47.23,47.55,326240.3647812398,47.28,47.6,47.23,47.55,326240.3648
2009-02-03 14:30:00,47.56,47.64,47.44,47.57,326891.75985235046,47.56,47.64,47.44,47.57,326891.7599
2009-02-03 15:00:00,47.55,48.35,47.52,48.14,482140.9184670503,47.55,48.35,47.52,48.14,482140.9185
2009-02-03 15:30:00,48.13,48.32,47.81,48.32,968515.9048963196,48.13,48.32,47.81,48.32,968515.9049
2009-02-04 09:30:00,48.32,49.26,47.97,49.19,595483.6608402997,48.32,49.26,47.97,49.19,595483.6608
2009-02-04 10:00:00,49.21,49.43,48.98,49.29,692432.9605905982,49.21,49.43,48.98,49.29,692432.9606
2009-02-04 10:30:00,49.28,49.38,48.94,49.19,820323.5262186517,49.28,49.38,48.94,49.19,820323.5262
2009-02-04 11:00:00,49.19,49.21,48.91,49.12,549126.0449462599,49.19,49.21,48.91,49.12,549126.0449
2009-02-04 11:30:00,49.12,49.24,49.09,49.17,443165.7800455977,49.12,49.24,49.09,49.17,443165.78
2009-02-04 12:00:00,49.19,49.28,49.09,49.18,272825.9689501683,49.19,49.28,49.09,49.18,272825.969
2009-02-04 12:30:00,49.18,49.22,49.09,49.14,217457.3879057649,49.18,49.22,49.09,49.14,217457.3879
2009-02-04 13:00:00,49.15,49.18,48.99,49.03,349799.1531864076,49.15,49.18,48.99,49.03,349799.1532
2009-02-04 13:30:00,49.05,49.05,48.2,48.3,407447.6169796982,49.05,49.05,48.2,48.3,407447.617
2009-02-04 14:00:00,48.32,48.47,48.25,48.4,224297.03615242644,48.32,48.47,48.25,48.4,224297.0362
2009-02-04 14:30:00,48.41,48.74,48.4,48.67,227119.7481272392,48.41,48.74,48.4,48.67,227119.7481
2009-02-04 15:00:00,48.66,48.7,48.36,48.49,400499.4028878515,48.66,48.7,48.36,48.49,400499.4029
2009-02-04 15:30:00,48.47,48.63,48.4,48.59,518184.779068505,48.47,48.63,48.4,48.59,518184.7791
2009-02-05 09:30:00,47.92,48.71,47.75,47.99,344370.86092715233,47.92,48.71,47.75,47.99,344370.8609
2009-02-05 10:00:00,47.99,48.21,47.85,48.17,365866.8982738031,47.99,48.21,47.85,48.17,365866.8983
2009-02-05 10:30:00,48.16,48.41,48.01,48.24,356530.2355878841,48.16,48.41,48.01,48.24,356530.2356
2009-02-05 11:00:00,48.25,48.4,48.11,48.27,610140.0499402888,48.25,48.4,48.11,48.27,610140.0499
2009-02-05 11:30:00,48.25,48.7,48.25,48.64,169254.15264357833,48.25,48.7,48.25,48.64,169254.1526
2009-02-05 12:00:00,48.64,48.99,48.6,48.81,227228.31397242428,48.64,48.99,48.6,48.81,227228.314
2009-02-05 12:30:00,48.81,48.97,48.62,48.96,270763.2178916513,48.81,48.97,48.62,48.96,270763.2179
2009-02-05 13:00:00,48.96,49.03,48.76,48.88,254804.0386494409,48.96,49.03,48.76,48.88,254804.0386
2009-02-05 13:30:00,48.86,49.01,48.76,48.85,93040.9293236348,48.86,49.01,48.76,48.85,93040.9293
2009-02-05 14:00:00,48.84,49.17,48.8,49.13,259146.6724568451,48.84,49.17,48.8,49.13,259146.6725
2009-02-05 14:30:00,49.13,49.16,48.75,48.82,316686.5704049506,49.13,49.16,48.75,48.82,316686.5704
2009-02-05 15:00:00,48.82,48.94,48.6,48.73,676256.6496580176,48.82,48.94,48.6,48.73,676256.6497
2009-02-05 15:30:00,48.73,49.17,48.68,49.17,1015850.6133970254,48.73,49.17,48.68,49.17,1015850.6134
2009-02-06 09:30:00,46.99,48.49,46.88,48.33,1537726.631201824,46.99,48.49,46.88,48.33,1537726.6312
2009-02-06 10:00:00,48.36,49.26,48.2,48.41,816306.5899468028,48.36,49.26,48.2,48.41,816306.5899
2009-02-06 10:30:00,48.38,48.75,48.03,48.13,515904.89631961787,48.38,48.75,48.03,48.13,515904.8963
2009-02-06 11:00:00,48.1,48.32,47.81,47.9,502334.1656714798,48.1,48.32,47.81,47.9,502334.1657
2009-02-06 11:30:00,47.9,47.92,47.25,47.59,679079.3616328303,47.9,47.92,47.25,47.59,679079.3616
2009-02-06 12:00:00,47.58,47.67,47.07,47.14,462707.6321789165,47.58,47.67,47.07,47.14,462707.6322
2009-02-06 12:30:00,47.16,47.57,47.11,47.46,292150.6893931169,47.16,47.57,47.11,47.46,292150.6894
2009-02-06 13:00:00,47.46,47.94,47.42,47.73,337314.08099012054,47.46,47.94,47.42,47.73,337314.081
2009-02-06 13:30:00,47.72,47.93,47.67,47.91,284985.34361090005,47.72,47.93,47.67,47.91,284985.3436
2009-02-06 14:00:00,47.9,47.94,47.62,47.91,220931.49495168825,47.9,47.94,47.62,47.91,220931.495
2009-02-06 14:30:00,47.91,48.06,47.72,47.89,571599.1748995766,47.91,48.06,47.72,47.89,571599.1749
2009-02-06 15:00:00,47.89,47.97,47.69,47.89,400933.666268592,47.89,47.97,47.69,47.89,400933.6663
2009-02-06 15:30:00,47.89,48.3,47.88,48.3,761806.5356638802,47.89,48.3,47.88,48.3,761806.5357
2009-02-09 09:30:00,47.26,47.55,46.52,46.81,1045271.9574421888,47.26,47.55,46.52,46.81,1045271.9574
2009-02-09 10:00:00,46.81,46.89,46.66,46.76,313646.7267397677,46.81,46.89,46.66,46.76,313646.7267
2009-02-09 10:30:00,46.76,47.59,46.75,47.49,299533.16686570406,46.76,47.59,46.75,47.49,299533.1669
2009-02-09 11:00:00,47.48,47.5,47.24,47.32,170339.81109542938,47.48,47.5,47.24,47.32,170339.8111
2009-02-09 11:30:00,47.32,47.32,47.11,47.23,129519.05330583,47.32,47.32,47.11,47.23,129519.0533
2009-02-09 12:00:00,47.21,47.43,47.15,47.39,101834.76278362828,47.21,47.43,47.15,47.39,101834.7628
2009-02-09 12:30:00,47.41,47.42,47.17,47.4,148518.07621322334,47.41,47.42,47.17,47.4,148518.0762
2009-02-09 13:00:00,47.42,47.42,47.16,47.28,85224.18847030724,47.42,47.42,47.16,47.28,85224.1885
2009-02-09 13:30:00,47.29,47.41,47.04,47.41,120290.95646509608,47.29,47.41,47.04,47.41,120290.9565
2009-02-09 14:00:00,47.42,47.47,47.19,47.25,191293.0192161546,47.42,47.47,47.19,47.25,191293.0192
2009-02-09 14:30:00,47.26,47.38,47.21,47.35,178373.68363912715,47.26,47.38,47.21,47.35,178373.6836
2009-02-09 15:00:00,47.34,47.81,47.3,47.78,247855.8245575942,47.34,47.81,47.3,47.78,247855.8246
2009-02-09 15:30:00,47.78,48.12,47.7,48.07,649223.7542069266,47.78,48.12,47.7,48.07,649223.7542
2009-02-10 09:30:00,47.34,48.43,47.34,48.03,214851.8076213224,47.34,48.43,47.34,48.03,214851.8076
2009-02-10 10:00:00,48.03,48.14,47.7,47.8,209966.3445879926,48.03,48.14,47.7,47.8,209966.3446
2009-02-10 10:30:00,47.81,48.01,47.62,47.91,231788.0794701987,47.81,48.01,47.62,47.91,231788.0795
2009-02-10 11:00:00,47.92,48.17,46.94,47.27,324503.31125827815,47.92,48.17,46.94,47.27,324503.3113
2009-02-10 11:30:00,47.25,47.26,46.5,47.05,228639.66995983064,47.25,47.26,46.5,47.05,228639.67
2009-02-10 12:00:00,47.05,47.33,46.99,47.23,110737.16208880689,47.05,47.33,46.99,47.23,110737.1621
2009-02-10 12:30:00,47.24,47.37,47.0,47.31,109217.2402562154,47.24,47.37,47.0,47.31,109217.2403
2009-02-10 13:00:00,47.3,47.32,46.67,46.9,120508.08815546628,47.3,47.32,46.67,46.9,120508.0882
2009-02-10 13:30:00,46.88,46.94,46.67,46.8,189881.66322874825,46.88,46.94,46.67,46.8,189881.6632
2009-02-10 14:00:00,46.78,47.11,46.72,46.76,139398.54521767452,46.78,47.11,46.72,46.76,139398.5452
2009-02-10 14:30:00,46.73,47.0,46.63,46.72,135707.30648138098,46.73,47.0,46.63,46.72,135707.3065
2009-02-10 15:00:00,46.73,46.99,46.64,46.92,190315.92660948867,46.73,46.99,46.64,46.92,190315.9266
2009-02-10 15:30:00,46.91,47.18,46.76,46.95,525675.8223862773,46.91,47.18,46.76,46.95,525675.8224
2009-02-11 09:30:00,47.78,47.78,46.56,46.8,222234.28509390945,47.78,47.78,46.56,46.8,222234.2851
2009-02-11 10:00:00,46.82,46.93,46.42,46.65,130604.71175768104,46.82,46.93,46.42,46.65,130604.7118
2009-02-11 10:30:00,46.64,46.97,46.39,46.9,132233.19943545762,46.64,46.97,46.39,46.9,132233.1994
2009-02-11 11:00:00,46.88,47.05,46.79,46.98,169688.41602431875,46.88,47.05,46.79,46.98,169688.416
2009-02-11 11:30:00,46.95,47.01,46.6,46.76,117902.5078710238,46.95,47.01,46.6,46.76,117902.5079
2009-02-11 12:00:00,46.77,46.88,46.6,46.87,85332.75431549235,46.77,46.88,46.6,46.87,85332.7543
2009-02-11 12:30:00,46.85,46.99,46.77,46.86,67636.52155032028,46.85,46.99,46.77,46.86,67636.5216
2009-02-11 13:00:00,46.87,46.99,46.79,46.9,79035.93529475627,46.87,46.99,46.79,46.9,79035.9353
2009-02-11 13:30:00,46.9,46.91,46.52,46.76,141895.55965693193,46.9,46.91,46.52,46.76,141895.5597
2009-02-11 14:00:00,46.79,46.91,46.59,46.88,132776.02866138314,46.79,46.91,46.59,46.88,132776.0287
2009-02-11 14:30:00,46.88,47.21,46.84,47.04,284659.6460753447,46.88,47.21,46.84,47.04,284659.6461
2009-02-11 15:00:00,47.07,47.1,46.86,46.91,181630.65899468027,47.07,47.1,46.86,46.91,181630.659
2009-02-11 15:30:00,46.9,47.07,46.77,46.96,298338.94256866793,46.9,47.07,46.77,46.96,298338.9426
2009-02-12 09:30:00,46.5,47.57,46.37,47.46,255021.1703398111,46.5,47.57,46.37,47.46,255021.1703
2009-02-12 10:00:00,47.45,47.8,47.28,47.74,196612.7456302248,47.45,47.8,47.28,47.74,196612.7456
2009-02-12 10:30:00,47.74,47.77,47.57,47.67,159483.2265769189,47.74,47.77,47.57,47.67,159483.2266
2009-02-12 11:00:00,47.68,47.9,47.47,47.69,179025.07871023778,47.68,47.9,47.47,47.69,179025.0787
2009-02-12 11:30:00,47.69,48.14,47.67,47.97,173488.22060579745,47.69,48.14,47.67,47.97,173488.2206
2009-02-12 12:00:00,47.97,48.31,47.95,48.21,125176.4194984258,47.97,48.31,47.95,48.21,125176.4195
2009-02-12 12:30:00,48.22,48.31,47.9,47.92,61991.097600694826,48.22,48.31,47.9,47.92,61991.0976
2009-02-12 13:00:00,47.92,47.94,47.53,47.75,146781.02269026166,47.92,47.94,47.53,47.75,146781.0227
2009-02-12 13:30:00,47.73,47.82,47.56,47.77,122353.70752361308,47.73,47.82,47.56,47.77,122353.7075
2009-02-12 14:00:00,47.75,47.88,47.44,47.49,102051.89447399849,47.75,47.88,47.44,47.49,102051.8945
2009-02-12 14:30:00,47.5,47.53,47.04,47.19,170665.5086309847,47.5,47.53,47.04,47.19,170665.5086
2009-02-12 15:00:00,47.18,47.88,46.94,47.88,241667.5713820432,47.18,47.88,46.94,47.88,241667.5714
2009-02-12 15:30:00,47.86,48.45,47.65,48.45,554880.0347410705,47.86,48.45,47.65,48.45,554880.0347
2009-02-13 09:30:00,48.39,48.82,47.7,47.96,182716.3174465313,48.39,48.82,47.7,47.96,182716.3174
2009-02-13 10:00:00,47.97,48.3,47.66,48.26,116816.84941917274,47.97,48.3,47.66,48.26,116816.8494
2009-02-13 10:30:00,48.27,48.51,48.27,48.5,69265.00922809684,48.27,48.51,48.27,48.5,69265.0092
2009-02-13 11:00:00,48.47,48.59,48.36,48.56,125176.4194984258,48.47,48.59,48.36,48.56,125176.4195
2009-02-13 11:30:00,48.56,48.64,48.24,48.27,98903.48496363044,48.56,48.64,48.24,48.27,98903.485
2009-02-13 12:00:00,48.27,48.44,48.27,48.37,70242.10183476278,48.27,48.44,48.27,48.37,70242.1018
2009-02-13 12:30:00,48.39,48.4,48.06,48.13,109108.6744110303,48.39,48.4,48.06,48.13,109108.6744
2009-02-13 13:00:00,48.15,48.31,48.04,48.23,58625.55639995658,48.15,48.31,48.04,48.23,58625.5564
2009-02-13 13:30:00,48.23,48.51,48.18,48.44,77081.75008142438,48.23,48.51,48.18,48.44,77081.7501
2009-02-13 14:00:00,48.46,48.58,48.38,48.47,100314.8409510368,48.46,48.58,48.38,48.47,100314.841
2009-02-13 14:30:00,48.44,48.59,48.29,48.44,143524.0473347085,48.44,48.59,48.29,48.44,143524.0473
2009-02-13 15:00:00,48.44,48.47,48.09,48.33,122679.4050591684,48.44,48.47,48.09,48.33,122679.4051
2009-02-13 15:30:00,48.33,48.68,48.24,48.24,334165.67147975246,48.33,48.68,48.24,48.24,334165.6715
2009-02-17 09:30:00,47.34,48.02,46.84,47.19,310172.61969384435,47.34,48.02,46.84,47.19,310172.6197
2009-02-17 10:00:00,47.19,47.41,47.03,47.11,116925.41526435784,47.19,47.41,47.03,47.11,116925.4153
2009-02-17 10:30:00,47.13,47.42,47.07,47.3,122245.14167842796,47.13,47.42,47.07,47.3,122245.1417
2009-02-17 11:00:00,47.29,47.46,47.1,47.34,101943.32862881338,47.29,47.46,47.1,47.34,101943.3286
2009-02-17 11:30:00,47.34,47.34,47.12,47.21,96949.29975029857,47.34,47.34,47.12,47.21,96949.2998
2009-02-17 12:00:00,47.2,47.35,46.9,47.1,114971.23005102597,47.2,47.35,46.9,47.1,114971.2301
2009-02-17 12:30:00,47.11,47.27,47.1,47.2,90978.1782651178,47.11,47.27,47.1,47.2,90978.1783
2009-02-17 13:00:00,47.22,47.28,46.87,46.92,135490.17479101077,47.22,47.28,46.87,46.92,135490.1748
2009-02-17 13:30:00,46.93,47.45,46.88,47.17,135381.60894582566,46.93,47.45,46.88,47.17,135381.6089
2009-02-17 14:00:00,47.17,47.41,47.03,47.18,159157.5290413636,47.17,47.41,47.03,47.18,159157.529
2009-02-17 14:30:00,47.18,47.48,47.18,47.34,176636.63011616547,47.18,47.48,47.18,47.34,176636.6301
2009-02-17 15:00:00,47.33,47.46,47.13,47.24,252415.59005536852,47.33,47.46,47.13,47.24,252415.5901
2009-02-17 15:30:00,47.29,47.73,47.08,47.08,479318.2064922376,47.29,47.73,47.08,47.08,479318.2065
2009-02-18 09:30:00,47.25,47.25,46.84,46.87,291499.2943220063,47.25,47.25,46.84,46.87,291499.2943
2009-02-18 10:00:00,46.88,46.91,46.37,46.86,267614.80838128325,46.88,46.91,46.37,46.86,267614.8084
2009-02-18 10:30:00,46.87,47.09,46.8,47.05,179893.6054717186,46.87,47.09,46.8,47.05,179893.6055
2009-02-18 11:00:00,47.05,47.34,46.95,47.1,184127.67343393769,47.05,47.34,46.95,47.1,184127.6734
2009-02-18 11:30:00,47.09,47.22,46.93,47.0,129301.92161545978,47.09,47.22,46.93,47.0,129301.9216
2009-02-18 12:00:00,46.99,47.24,46.92,46.97,119639.56139398544,46.99,47.24,46.92,46.97,119639.5614
2009-02-18 12:30:00,46.97,47.13,46.86,47.07,117033.98110954296,46.97,47.13,46.86,47.07,117033.9811
2009-02-18 13:00:00,47.06,47.17,46.7,46.87,144935.40332211487,47.06,47.17,46.7,46.87,144935.4033
2009-02-18 13:30:00,46.88,46.91,46.67,46.72,103897.51384214529,46.88,46.91,46.67,46.72,103897.5138
2009-02-18 14:00:00,46.72,46.86,46.65,46.81,235913.58158723268,46.72,46.86,46.65,46.81,235913.5816
2009-02-18 14:30:00,46.81,46.99,46.65,46.99,243621.7565953751,46.81,46.99,46.65,46.99,243621.7566
2009-02-18 15:00:00,46.98,47.18,46.89,46.96,547714.6889588536,46.98,47.18,46.89,46.96,547714.689
2009-02-18 15:30:00,46.95,47.07,46.82,46.94,574313.3210292042,46.95,47.07,46.82,46.94,574313.321
2009-02-19 09:30:00,46.78,47.56,46.5,47.37,241233.3080013028,46.78,47.56,46.5,47.37,241233.308
2009-02-19 10:00:00,47.37,47.37,46.73,46.83,156334.81706655087,47.37,47.37,46.73,46.83,156334.8171
2009-02-19 10:30:00,46.81,46.93,46.52,46.91,120508.08815546628,46.81,46.93,46.52,46.91,120508.0882
2009-02-19 11:00:00,46.93,47.19,46.84,46.85,112582.78145695364,46.93,47.19,46.84,46.85,112582.7815
2009-02-19 11:30:00,46.84,46.94,46.49,46.62,142438.38888285746,46.84,46.94,46.49,46.62,142438.3889
2009-02-19 12:00:00,46.64,46.87,46.55,46.82,100640.53848659212,46.64,46.87,46.55,46.82,100640.5385
2009-02-19 12:30:00,46.82,47.2,46.82,47.0,129410.48746064489,46.82,47.2,46.82,47.0,129410.4875
2009-02-19 13:00:00,47.02,47.19,46.89,47.17,100749.10433177724,47.02,47.19,46.89,47.17,100749.1043
2009-02-19 13:30:00,47.17,47.23,47.06,47.18,104223.21137770056,47.17,47.23,47.06,47.18,104223.2114
2009-02-19 14:00:00,47.18,47.26,47.02,47.05,127130.60471175768,47.18,47.26,47.02,47.05,127130.6047
2009-02-19 14:30:00,47.05,47.14,46.99,47.09,181522.0931494952,47.05,47.14,46.99,47.09,181522.0931
2009-02-19 15:00:00,47.09,47.12,46.75,46.96,193464.3361198567,47.09,47.12,46.75,46.96,193464.3361
2009-02-19 15:30:00,46.95,47.11,46.75,46.76,323743.35034198244,46.95,47.11,46.75,46.76,323743.3503
2009-02-20 09:30:00,46.39,46.47,45.79,46.12,596895.016827706,46.39,46.47,45.79,46.12,596895.0168
2009-02-20 10:00:00,46.11,46.24,45.89,46.08,212137.66149169471,46.11,46.24,45.89,46.08,212137.6615
2009-02-20 10:30:00,46.09,46.36,45.85,45.94,188253.17555097167,46.09,46.36,45.85,45.94,188253.1756
2009-02-20 11:00:00,45.96,46.18,45.93,46.15,123113.6684399088,45.96,46.18,45.93,46.15,123113.6684
2009-02-20 11:30:00,46.16,46.33,46.0,46.19,172402.56215394638,46.16,46.33,46.0,46.19,172402.5622
2009-02-20 12:00:00,46.21,46.42,46.15,46.19,132016.0677450874,46.21,46.42,46.15,46.19,132016.0677
2009-02-20 12:30:00,46.19,46.39,45.97,46.1,176202.36673542505,46.19,46.39,45.97,46.1,176202.3667
2009-02-20 13:00:00,46.12,46.13,45.89,46.06,223211.3777005754,46.12,46.13,45.89,46.06,223211.3777
2009-02-20 13:30:00,46.07,46.12,45.96,46.03,158723.26566062318,46.07,46.12,45.96,46.03,158723.2657
2009-02-20 14:00:00,46.02,46.82,46.0,46.75,313972.424275323,46.02,46.82,46.0,46.75,313972.4243
2009-02-20 14:30:00,46.74,46.98,46.55,46.72,385408.750407122,46.74,46.98,46.55,46.72,385408.7504
2009-02-20 15:00:00,46.72,46.76,46.52,46.72,384323.0919552709,46.72,46.76,46.52,46.72,384323.092
2009-02-20 15:30:00,46.71,46.89,46.51,46.69,562805.3414395831,46.71,46.89,46.51,46.69,562805.3414
2009-02-23 09:30:00,46.8,46.98,46.56,46.58,271088.9154272066,46.8,46.98,46.56,46.58,271088.9154
2009-02-23 10:00:00,46.56,46.61,46.45,46.53,275214.4175442406,46.56,46.61,46.45,46.53,275214.4175
2009-02-23 10:30:00,46.56,46.69,46.48,46.51,219954.40234502227,46.56,46.69,46.48,46.51,219954.4023
2009-02-23 11:00:00,46.52,46.72,46.51,46.64,136033.0040169363,46.52,46.72,46.51,46.64,136033.004
2009-02-23 11:30:00,46.63,46.64,46.4,46.41,219303.00727391164,46.63,46.64,46.4,46.41,219303.0073
2009-02-23 12:00:00,46.41,46.43,46.22,46.27,189447.39984800783,46.41,46.43,46.22,46.27,189447.3998
2009-02-23 12:30:00,46.26,46.29,45.73,45.74,270328.9545109109,46.26,46.29,45.73,45.74,270328.9545
2009-02-23 13:00:00,45.75,45.88,45.65,45.81,328954.5109108675,45.75,45.88,45.65,45.81,328954.5109
2009-02-23 13:30:00,45.82,45.96,45.68,45.73,227336.87981760936,45.82,45.96,45.68,45.73,227336.8798
2009-02-23 14:00:00,45.73,46.09,45.6,46.06,213657.58332428616,45.73,46.09,45.6,46.06,213657.5833
2009-02-23 14:30:00,46.05,46.08,45.53,45.53,205298.0132450332,46.05,46.08,45.53,45.53,205298.0132
2009-02-23 15:00:00,45.52,45.83,45.5,45.82,370209.53208120726,45.52,45.83,45.5,45.82,370209.5321
2009-02-23 15:30:00,45.8,45.94,45.45,45.47,686353.2732602324,45.8,45.94,45.45,45.47,686353.2733
2009-02-24 09:30:00,46.04,46.71,45.58,46.5,380197.5898382369,46.04,46.71,45.58,46.5,380197.5898
2009-02-24 10:00:00,46.49,46.64,46.19,46.32,218108.7829768755,46.49,46.64,46.19,46.32,218108.783
2009-02-24 10:30:00,46.31,46.85,46.25,46.64,184236.2392791228,46.31,46.85,46.25,46.64,184236.2393
2009-02-24 11:00:00,46.64,46.75,46.56,46.61,172511.12799913148,46.64,46.75,46.56,46.61,172511.128
2009-02-24 11:30:00,46.62,46.66,46.38,46.5,175550.97166431442,46.62,46.66,46.38,46.5,175550.9717
2009-02-24 12:00:00,46.48,46.52,43.82,44.59,2041906.4162414505,46.48,46.52,43.82,44.59,2041906.4162
2009-02-24 12:30:00,44.62,45.26,44.59,45.04,664422.9725328411,44.62,45.26,44.59,45.04,664422.9725
2009-02-24 13:00:00,45.04,45.32,44.81,45.24,593963.7390077082,45.04,45.32,44.81,45.24,593963.739
2009-02-24 13:30:00,45.24,45.43,45.04,45.29,465530.34415372927,45.24,45.43,45.04,45.29,465530.3442
2009-02-24 14:00:00,45.28,45.54,45.17,45.43,263597.8721094344,45.28,45.54,45.17,45.43,263597.8721
2009-02-24 14:30:00,45.43,45.61,45.35,45.56,281294.1048746065,45.43,45.61,45.35,45.56,281294.1049
2009-02-24 15:00:00,45.56,45.99,45.47,45.89,407447.6169796982,45.56,45.99,45.47,45.89,407447.617
2009-02-24 15:30:00,45.88,46.01,45.6,45.64,596786.4509825209,45.88,46.01,45.6,45.64,596786.451
2009-02-25 09:30:00,45.47,45.94,45.36,45.83,312669.63413310173,45.47,45.94,45.36,45.83,312669.6341
2009-02-25 10:00:00,45.84,46.23,45.7,46.15,348930.62642492674,45.84,46.23,45.7,46.15,348930.6264
2009-02-25 10:30:00,46.15,46.36,46.07,46.27,301270.22038866574,46.15,46.36,46.07,46.27,301270.2204
2009-02-25 11:00:00,46.27,46.86,46.21,46.86,252307.02421018347,46.27,46.86,46.21,46.86,252307.0242
2009-02-25 11:30:00,46.87,47.09,46.62,46.65,535121.0509173814,46.87,47.09,46.62,46.65,535121.0509
2009-02-25 12:00:00,46.65,46.82,46.57,46.58,134838.77971990014,46.65,46.82,46.57,46.58,134838.7797
2009-02-25 12:30:00,46.59,46.77,46.57,46.62,230810.9868635328,46.59,46.77,46.57,46.62,230810.9869
2009-02-25 13:00:00,46.61,46.69,46.44,46.52,217348.82206057973,46.61,46.69,46.44,46.52,217348.8221
2009-02-25 13:30:00,46.52,47.12,46.52,47.08,207252.19845836505,46.52,47.12,46.52,47.08,207252.1985
2009-02-25 14:00:00,47.09,47.21,46.76,47.15,304961.4591249593,47.09,47.21,46.76,47.15,304961.4591
2009-02-25 14:30:00,47.15,47.37,47.03,47.17,358484.4208012159,47.15,47.37,47.03,47.17,358484.4208
2009-02-25 15:00:00,47.19,47.58,47.12,47.32,644989.6862447074,47.19,47.58,47.12,47.32,644989.6862
2009-02-25 15:30:00,47.34,47.47,46.56,46.56,525350.124850722,47.34,47.47,46.56,46.56,525350.1249
2009-02-26 09:30:00,47.42,47.42,46.17,46.74,292150.6893931169,47.42,47.42,46.17,46.74,292150.6894
2009-02-26 10:00:00,46.73,46.87,46.57,46.64,173271.08891542722,46.73,46.87,46.57,46.64,173271.0889
2009-02-26 10:30:00,46.65,46.71,46.48,46.55,245575.941808707,46.65,46.71,46.48,46.55,245575.9418
2009-02-26 11:00:00,46.54,46.57,46.15,46.15,184236.2392791228,46.54,46.57,46.15,46.15,184236.2393
2009-02-26 11:30:00,46.15,46.19,45.83,45.94,199001.19422429704,46.15,46.19,45.83,45.94,199001.1942
2009-02-26 12:00:00,45.95,46.03,45.79,45.89,117142.54695472804,45.95,46.03,45.79,45.89,117142.547
2009-02-26 12:30:00,45.89,45.89,45.64,45.65,115731.19096732169,45.89,45.89,45.64,45.65,115731.191
2009-02-26 13:00:00,45.68,45.68,45.18,45.19,180762.13223319943,45.68,45.68,45.18,45.19,180762.1322
2009-02-26 13:30:00,45.2,45.31,45.0,45.24,220280.0998805776,45.2,45.31,45.0,45.24,220280.0999
2009-02-26 14:00:00,45.21,45.25,45.12,45.18,203452.3938768864,45.21,45.25,45.12,45.18,203452.3939
2009-02-26 14:30:00,45.18,45.23,44.55,44.63,320812.0725219846,45.18,45.23,44.55,44.63,320812.0725
2009-02-26 15:00:00,44.6,44.61,43.7,43.83,739767.669091304,44.6,44.61,43.7,43.83,739767.6691
2009-02-26 15:30:00,43.84,44.4,43.84,43.95,953533.8182607752,43.84,44.4,43.84,43.95,953533.8183
2009-02-27 09:30:00,43.4,43.85,42.9,43.37,560199.7611551406,43.4,43.85,42.9,43.37,560199.7612
2009-02-27 10:00:00,43.36,43.74,43.25,43.44,643252.6327217458,43.36,43.74,43.25,43.44,643252.6327
2009-02-27 10:30:00,43.45,43.86,43.36,43.41,381717.5116708284,43.45,43.86,43.36,43.41,381717.5117
2009-02-27 11:00:00,43.41,43.41,42.74,42.81,283139.72424275323,43.41,43.41,42.74,42.81,283139.7242
2009-02-27 11:30:00,42.83,42.9,42.54,42.77,292693.5186190425,42.83,42.9,42.54,42.77,292693.5186
2009-02-27 12:00:00,42.77,43.14,42.75,42.86,302573.010530887,42.77,43.14,42.75,42.86,302573.0105
2009-02-27 12:30:00,42.88,42.88,42.32,42.37,272500.27141461294,42.88,42.88,42.32,42.37,272500.2714
2009-02-27 13:00:00,42.37,42.51,42.24,42.34,293453.4795353382,42.37,42.51,42.24,42.34,293453.4795
2009-02-27 13:30:00,42.35,42.44,41.97,42.4,374552.16588861146,42.35,42.44,41.97,42.4,374552.1659
2009-02-27 14:00:00,42.41,42.66,42.35,42.36,229725.3284116817,42.41,42.66,42.35,42.36,229725.3284
2009-02-27 14:30:00,42.36,42.51,42.27,42.51,212789.0565628053,42.36,42.51,42.27,42.51,212789.0566
2009-02-27 15:00:00,42.5,42.51,41.96,42.12,364781.239821952,42.5,42.51,41.96,42.12,364781.2398
2009-02-27 15:30:00,42.12,42.88,42.1,42.39,1262837.9111931387,42.12,42.88,42.1,42.39,1262837.9112
2009-03-02 09:30:00,41.64,42.03,41.13,41.78,505482.5751818478,41.64,42.03,41.13,41.78,505482.5752
2009-03-02 10:00:00,41.78,41.95,41.39,41.43,282271.1974812724,41.78,41.95,41.39,41.43,282271.1975
2009-03-02 10:30:00,41.42,41.54,41.21,41.21,302030.18130496144,41.42,41.54,41.21,41.21,302030.1813
2009-03-02 11:00:00,41.23,41.31,40.83,40.86,344696.5584627076,41.23,41.31,40.83,40.86,344696.5585
2009-03-02 11:30:00,40.87,40.95,40.65,40.72,177179.459342091,40.87,40.95,40.65,40.72,177179.4593
2009-03-02 12:00:00,40.71,40.77,40.41,40.57,212789.0565628053,40.71,40.77,40.41,40.57,212789.0566
2009-03-02 12:30:00,40.57,40.67,40.42,40.51,264032.1354901748,40.57,40.67,40.42,40.51,264032.1355
2009-03-02 13:00:00,40.51,40.6,40.42,40.48,200521.1160568885,40.51,40.6,40.42,40.48,200521.1161
2009-03-02 13:30:00,40.51,40.84,40.44,40.84,270763.2178916513,40.51,40.84,40.44,40.84,270763.2179
2009-03-02 14:00:00,40.83,41.09,40.7,40.79,241776.13722722832,40.83,41.09,40.7,40.79,241776.1372
2009-03-02 14:30:00,40.79,41.1,40.63,40.63,293670.6112257084,40.79,41.1,40.63,40.63,293670.6112
2009-03-02 15:00:00,40.62,40.65,40.4,40.58,310389.75138421456,40.62,40.65,40.4,40.58,310389.7514
2009-03-02 15:30:00,40.57,40.8,40.42,40.59,624687.8731950929,40.57,40.8,40.42,40.59,624687.8732
2009-03-03 09:30:00,41.43,41.81,40.82,41.59,279014.22212571924,41.43,41.81,40.82,41.59,279014.2221
2009-03-03 10:00:00,41.55,41.57,39.61,41.09,178482.24948431223,41.55,41.57,39.61,41.09,178482.2495
2009-03-03 10:30:00,41.08,41.12,40.77,40.9,225382.6946042775,41.08,41.12,40.77,40.9,225382.6946
2009-03-03 11:00:00,40.89,40.96,40.31,40.63,224948.43122353707,40.89,40.96,40.31,40.63,224948.4312
2009-03-03 11:30:00,40.62,40.65,40.15,40.53,241450.439691673,40.62,40.65,40.15,40.53,241450.4397
2009-03-03 12:00:00,40.53,41.16,40.47,41.14,228856.80165020085,40.53,41.16,40.47,41.14,228856.8017
2009-03-03 12:30:00,41.14,41.15,40.89,40.97,106611.65997177288,41.14,41.15,40.89,40.97,106611.66
2009-03-03 13:00:00,40.96,41.27,40.9,41.05,99337.74834437086,40.96,41.27,40.9,41.05,99337.7483
2009-03-03 13:30:00,41.04,41.31,40.97,41.24,129519.05330583,41.04,41.31,40.97,41.24,129519.0533
2009-03-03 14:00:00,41.23,41.52,41.16,41.45,187167.51709912065,41.23,41.52,41.16,41.45,187167.5171
2009-03-03 14:30:00,41.47,41.66,41.38,41.62,328520.24753012706,41.47,41.66,41.38,41.62,328520.2475
2009-03-03 15:00:00,41.62,41.79,41.35,41.44,418412.76734339376,41.62,41.79,41.35,41.44,418412.7673
2009-03-03 15:30:00,41.45,41.5,41.09,41.11,365975.4641189882,41.45,41.5,41.09,41.11,365975.4641
2009-03-04 09:30:00,41.63,42.17,40.65,42.04,333839.9739441972,41.63,42.17,40.65,42.04,333839.9739
2009-03-04 10:00:00,42.05,42.24,41.59,41.91,439691.6729996744,42.05,42.24,41.59,41.91,439691.673
2009-03-04 10:30:00,41.9,42.03,41.74,41.95,376832.0486374986,41.9,42.03,41.74,41.95,376832.0486
2009-03-04 11:00:00,41.96,42.21,41.92,42.14,243947.4541309304,41.96,42.21,41.92,42.14,243947.4541
2009-03-04 11:30:00,42.13,42.35,42.04,42.25,119096.73216805993,42.13,42.35,42.04,42.25,119096.7322
2009-03-04 12:00:00,42.25,42.32,42.1,42.2,135055.91141027035,42.25,42.32,42.1,42.2,135055.9114
2009-03-04 12:30:00,42.2,42.35,42.17,42.28,117685.37618065358,42.2,42.35,42.17,42.28,117685.3762
2009-03-04 13:00:00,42.27,42.37,42.12,42.28,164042.99207469332,42.27,42.37,42.12,42.28,164042.9921
2009-03-04 13:30:00,42.29,42.45,42.24,42.4,144609.70578655956,42.29,42.45,42.24,42.4,144609.7058
2009-03-04 14:00:00,42.39,42.88,42.32,42.83,315926.6094886549,42.39,42.88,42.32,42.83,315926.6095
2009-03-04 14:30:00,42.84,43.19,42.73,43.15,276408.6418412767,42.84,43.19,42.73,43.15,276408.6418
2009-03-04 15:00:00,43.14,43.22,42.84,43.07,214960.37346650744,43.14,43.22,42.84,43.07,214960.3735
2009-03-04 15:30:00,43.04,43.06,42.53,42.61,590923.8953425252,43.04,43.06,42.53,42.61,590923.8953
2009-03-05 09:30:00,41.45,41.99,41.1,41.48,222017.15340353927,41.45,41.99,41.1,41.48,222017.1534
2009-03-05 10:00:00,41.48,41.7,41.27,41.32,154163.50016284877,41.48,41.7,41.27,41.32,154163.5002
2009-03-05 10:30:00,41.33,41.45,41.12,41.15,163283.0311583976,41.33,41.45,41.12,41.15,163283.0312
2009-03-05 11:00:00,41.14,41.19,40.63,40.68,246878.73195092825,41.14,41.19,40.63,40.68,246878.732
2009-03-05 11:30:00,40.66,40.84,40.47,40.55,194984.25795244816,40.66,40.84,40.47,40.55,194984.258
2009-03-05 12:00:00,40.55,40.77,40.42,40.77,157637.60720877213,40.55,40.77,40.42,40.77,157637.6072
2009-03-05 12:30:00,40.76,40.85,40.5,40.57,114428.40082510044,40.76,40.85,40.5,40.57,114428.4008
2009-03-05 13:00:00,40.58,40.86,40.58,40.64,132233.19943545762,40.58,40.86,40.58,40.64,132233.1994
2009-03-05 13:30:00,40.66,40.7,40.27,40.32,245684.5076538921,40.66,40.7,40.27,40.32,245684.5077
2009-03-05 14:00:00,40.32,40.36,40.04,40.13,269243.29605905985,40.32,40.36,40.04,40.13,269243.2961
2009-03-05 14:30:00,40.13,40.3,40.04,40.22,226685.48474649875,40.13,40.3,40.04,40.22,226685.4847
2009-03-05 15:00:00,40.21,40.71,40.19,40.44,316143.7411790251,40.21,40.71,40.19,40.44,316143.7412
2009-03-05 15:30:00,40.44,40.45,40.02,40.29,740093.3666268592,40.44,40.45,40.02,40.29,740093.3666
2009-03-06 09:30:00,40.22,40.87,40.15,40.5,274671.58831831504,40.22,40.87,40.15,40.5,274671.5883
2009-03-06 10:00:00,40.51,40.63,40.2,40.61,299098.90348496364,40.51,40.63,40.2,40.61,299098.9035
2009-03-06 10:30:00,40.61,40.63,39.75,39.8,426772.3374226469,40.61,40.63,39.75,39.8,426772.3374
2009-03-06 11:00:00,39.8,40.05,39.67,39.72,345890.7827597438,39.8,40.05,39.67,39.72,345890.7828
2009-03-06 11:30:00,39.73,40.02,39.53,39.89,227879.7090435349,39.73,40.02,39.53,39.89,227879.709
2009-03-06 12:00:00,39.9,40.46,39.87,40.1,461621.9737270655,39.9,40.46,39.87,40.1,461621.9737
2009-03-06 12:30:00,40.11,40.42,40.04,40.42,161003.14840951038,40.11,40.42,40.04,40.42,161003.1484
2009-03-06 13:00:00,40.39,40.39,40.02,40.11,142329.82303767235,40.39,40.39,40.02,40.11,142329.823
2009-03-06 13:30:00,40.11,40.39,39.87,40.37,280968.40733905113,40.11,40.39,39.87,40.37,280968.4073
2009-03-06 14:00:00,40.37,40.7,40.37,40.7,444251.4384974488,40.37,40.7,40.37,40.7,444251.4385
2009-03-06 14:30:00,40.7,40.71,40.36,40.41,384540.2236456411,40.7,40.71,40.36,40.41,384540.2236
2009-03-06 15:00:00,40.42,40.44,40.16,40.21,342742.3732493758,40.42,40.44,40.16,40.21,342742.3732
2009-03-06 15:30:00,40.21,40.86,40.21,40.77,656714.7975246988,40.21,40.86,40.21,40.77,656714.7975
2009-03-09 09:30:00,40.1,41.97,39.79,41.9,379220.49723157095,40.1,41.97,39.79,41.9,379220.4972
2009-03-09 10:00:00,41.9,42.25,41.67,42.23,358484.4208012159,41.9,42.25,41.67,42.23,358484.4208
2009-03-09 10:30:00,42.23,42.25,41.66,41.72,265009.2280968407,42.23,42.25,41.66,41.72,265009.2281
2009-03-09 11:00:00,41.72,41.93,41.34,41.43,365649.7665834329,41.72,41.93,41.34,41.43,365649.7666
2009-03-09 11:30:00,41.44,41.58,41.21,41.34,173162.5230702421,41.44,41.58,41.21,41.34,173162.5231
2009-03-09 12:00:00,41.34,41.36,41.09,41.11,173053.957225057,41.34,41.36,41.09,41.11,173053.9572
2009-03-09 12:30:00,41.12,41.14,40.86,40.99,130387.58006731085,41.12,41.14,40.86,40.99,130387.5801
2009-03-09 13:00:00,40.99,41.0,40.47,40.63,347519.27043752035,40.99,41.0,40.47,40.63,347519.2704
2009-03-09 13:30:00,40.65,40.67,40.46,40.52,251872.76082944305,40.65,40.67,40.46,40.52,251872.7608
2009-03-09 14:00:00,40.53,40.7,40.43,40.58,239279.1227879709,40.53,40.7,40.43,40.58,239279.1228
2009-03-09 14:30:00,40.57,40.59,40.39,40.5,237433.5034198241,40.57,40.59,40.39,40.5,237433.5034
2009-03-09 15:00:00,40.51,40.66,40.22,40.34,347844.9679730757,40.51,40.66,40.22,40.34,347844.968
2009-03-09 15:30:00,40.35,40.52,40.27,40.37,517750.5156877646,40.35,40.52,40.27,40.37,517750.5157
2009-03-10 09:30:00,41.17,41.53,40.17,41.15,305178.5908153295,41.17,41.53,40.17,41.15,305178.5908
2009-03-10 10:00:00,41.15,41.74,41.15,41.59,165237.21637172945,41.15,41.74,41.15,41.59,165237.2164
2009-03-10 10:30:00,41.59,41.67,41.35,41.39,117142.54695472804,41.59,41.67,41.35,41.39,117142.547
2009-03-10 11:00:00,41.39,41.68,41.07,41.66,121919.44414287266,41.39,41.68,41.07,41.66,121919.4441
2009-03-10 11:30:00,41.66,41.83,41.47,41.83,119639.56139398544,41.66,41.83,41.47,41.83,119639.5614
2009-03-10 12:00:00,41.82,42.2,41.75,42.19,187710.3463250461,41.82,42.2,41.75,42.19,187710.3463
2009-03-10 12:30:00,42.18,42.32,42.18,42.28,172402.56215394638,42.18,42.32,42.18,42.28,172402.5622
2009-03-10 13:00:00,42.28,42.33,42.05,42.14,96297.90467918794,42.28,42.33,42.05,42.14,96297.9047
2009-03-10 13:30:00,42.12,42.31,42.09,42.13,113777.0057539898,42.12,42.31,42.09,42.13,113777.0058
2009-03-10 14:00:00,42.14,42.34,41.99,42.33,317880.7947019868,42.14,42.34,41.99,42.33,317880.7947
2009-03-10 14:30:00,42.33,42.36,41.42,41.85,633047.443274346,42.33,42.36,41.42,41.85,633047.4433
2009-03-10 15:00:00,41.85,42.22,41.85,42.16,222777.11431983492,41.85,42.22,41.85,42.16,222777.1143
2009-03-10 15:30:00,42.17,42.26,41.94,42.07,526544.3491477581,42.17,42.26,41.94,42.07,526544.3491
2009-03-11 09:30:00,42.39,43.1,41.89,42.65,340571.0563456737,42.39,43.1,41.89,42.65,340571.0563
2009-03-11 10:00:00,42.64,43.09,42.37,43.09,246444.46857018783,42.64,43.09,42.37,43.09,246444.4686
2009-03-11 10:30:00,43.11,43.17,42.83,42.9,218651.612202801,43.11,43.17,42.83,42.9,218651.6122
2009-03-11 11:00:00,42.9,42.92,42.28,42.42,392248.39865378354,42.9,42.92,42.28,42.42,392248.3987
2009-03-11 11:30:00,42.43,42.44,41.79,42.22,335142.76408641844,42.43,42.44,41.79,42.22,335142.7641
2009-03-11 12:00:00,42.22,42.43,41.77,41.87,196287.04809466944,42.22,42.43,41.77,41.87,196287.0481
2009-03-11 12:30:00,41.85,42.17,41.85,42.09,172511.12799913148,41.85,42.17,41.85,42.09,172511.128
2009-03-11 13:00:00,42.1,42.44,42.09,42.26,279448.48550645966,42.1,42.44,42.09,42.26,279448.4855
2009-03-11 13:30:00,42.28,42.62,42.28,42.62,195201.3896428184,42.28,42.62,42.28,42.62,195201.3896
2009-03-11 14:00:00,42.61,42.7,42.29,42.37,226576.91890131365,42.61,42.7,42.29,42.37,226576.9189
2009-03-11 14:30:00,42.38,42.53,42.23,42.34,210617.73965910324,42.38,42.53,42.23,42.34,210617.7397
2009-03-11 15:00:00,42.33,42.74,42.32,42.61,254261.20942351536,42.33,42.74,42.32,42.61,254261.2094
2009-03-11 15:30:00,42.62,43.14,42.35,42.5,602649.0066225166,42.62,43.14,42.35,42.5,602649.0066
2009-03-12 09:30:00,41.94,43.18,41.94,43.15,227011.18228205407,41.94,43.18,41.94,43.15,227011.1823
2009-03-12 10:00:00,43.15,44.03,43.04,44.0,330474.4327434589,43.15,44.03,43.04,44.0,330474.4327
2009-03-12 10:30:00,44.01,44.64,43.93,44.09,264792.0964064705,44.01,44.64,43.93,44.09,264792.0964
2009-03-12 11:00:00,44.08,44.24,43.85,44.02,161871.67517099122,44.08,44.24,43.85,44.02,161871.6752
2009-03-12 11:30:00,44.02,44.51,43.94,44.21,130930.40929323636,44.02,44.51,43.94,44.21,130930.4093
2009-03-12 12:00:00,44.2,44.63,44.2,44.5,125610.6828791662,44.2,44.63,44.2,44.5,125610.6829
2009-03-12 12:30:00,44.49,44.62,44.29,44.61,112799.91314732384,44.49,44.62,44.29,44.61,112799.9131
2009-03-12 13:00:00,44.6,44.65,44.33,44.35,113234.17652806429,44.6,44.65,44.33,44.35,113234.1765
2009-03-12 13:30:00,44.35,44.46,44.24,44.32,143089.7839539681,44.35,44.46,44.24,44.32,143089.784
2009-03-12 14:00:00,44.32,44.78,44.21,44.71,267289.110845728,44.32,44.78,44.21,44.71,267289.1108
2009-03-12 14:30:00,44.69,44.96,44.63,44.82,206600.8033872544,44.69,44.96,44.63,44.82,206600.8034
2009-03-12 15:00:00,44.81,44.96,44.73,44.85,248290.08793833465,44.81,44.96,44.73,44.85,248290.0879
2009-03-12 15:30:00,44.84,45.25,44.79,44.96,612854.1960699165,44.84,45.25,44.79,44.96,612854.1961
2009-03-13 09:30:00,45.02,45.29,44.44,44.97,186190.42449245468,45.02,45.29,44.44,44.97,186190.4245
2009-03-13 10:00:00,44.92,45.04,44.66,44.67,99229.18249918576,44.92,45.04,44.66,44.67,99229.1825
2009-03-13 10:30:00,44.67,45.16,44.59,44.91,191075.8875257844,44.67,45.16,44.59,44.91,191075.8875
2009-03-13 11:00:00,44.89,44.97,44.7,44.89,104223.21137770056,44.89,44.97,44.7,44.89,104223.2114
2009-03-13 11:30:00,44.89,44.93,44.68,44.77,131473.23851916188,44.89,44.93,44.68,44.77,131473.2385
2009-03-13 12:00:00,44.78,44.84,44.52,44.61,123222.23428509392,44.78,44.84,44.52,44.61,123222.2343
2009-03-13 12:30:00,44.61,44.89,44.52,44.67,144501.13994137445,44.61,44.89,44.52,44.67,144501.1399
2009-03-13 13:00:00,44.67,44.8,44.53,44.66,115188.36174139616,44.67,44.8,44.53,44.66,115188.3617
2009-03-13 13:30:00,44.65,44.82,44.56,44.62,121593.74660731734,44.65,44.82,44.56,44.62,121593.7466
2009-03-13 14:00:00,44.63,44.74,44.55,44.67,223537.0752361307,44.63,44.74,44.55,44.67,223537.0752
2009-03-13 14:30:00,44.67,45.0,44.65,44.91,192378.6776680057,44.67,45.0,44.65,44.91,192378.6777
2009-03-13 15:00:00,44.91,45.3,44.89,45.12,262620.7795027684,44.91,45.3,44.89,45.12,262620.7795
2009-03-13 15:30:00,45.13,45.14,44.54,44.62,562805.3414395831,45.13,45.14,44.54,44.62,562805.3414
2009-03-16 09:30:00,44.61,45.42,44.04,44.21,331560.09119530994,44.61,45.42,44.04,44.21,331560.0912
2009-03-16 10:00:00,44.2,44.22,43.52,43.98,291499.2943220063,44.2,44.22,43.52,43.98,291499.2943
2009-03-16 10:30:00,43.97,44.72,43.95,44.42,183584.84420801216,43.97,44.72,43.95,44.42,183584.8442
2009-03-16 11:00:00,44.42,44.95,44.42,44.87,136250.13570730647,44.42,44.95,44.42,44.87,136250.1357
2009-03-16 11:30:00,44.89,45.0,44.79,44.89,129736.1849962002,44.89,45.0,44.79,44.89,129736.185
2009-03-16 12:00:00,44.88,44.96,44.75,44.87,92172.40256215396,44.88,44.96,44.75,44.87,92172.4026
2009-03-16 12:30:00,44.86,45.17,44.86,45.12,110085.76701769624,44.86,45.17,44.86,45.12,110085.767
2009-03-16 13:00:00,45.13,45.18,44.91,44.95,83270.00325697535,45.13,45.18,44.91,44.95,83270.0033
2009-03-16 13:30:00,44.95,45.08,44.68,44.78,101834.76278362828,44.95,45.08,44.68,44.78,101834.7628
2009-03-16 14:00:00,44.77,44.8,44.59,44.6,158180.43643469765,44.77,44.8,44.59,44.6,158180.4364
2009-03-16 14:30:00,44.62,44.69,44.32,44.35,252632.7217457388,44.62,44.69,44.32,44.35,252632.7217
2009-03-16 15:00:00,44.37,44.42,43.85,44.07,260558.02844425145,44.37,44.42,43.85,44.07,260558.0284
2009-03-16 15:30:00,44.07,44.11,43.83,43.84,357507.32819455,44.07,44.11,43.83,43.84,357507.3282
2009-03-17 09:30:00,44.12,45.34,43.67,44.95,304201.49820866354,44.12,45.34,43.67,44.95,304201.4982
2009-03-17 10:00:00,44.95,45.2,44.5,44.5,179459.34209097817,44.95,45.2,44.5,44.5,179459.3421
2009-03-17 10:30:00,44.5,44.69,44.26,44.63,141244.1645858213,44.5,44.69,44.26,44.63,141244.1646
2009-03-17 11:00:00,44.63,44.79,43.97,44.1,628053.4143958311,44.63,44.79,43.97,44.1,628053.4144
2009-03-17 11:30:00,44.15,44.36,43.92,44.26,464770.3832374335,44.15,44.36,43.92,44.26,464770.3832
2009-03-17 12:00:00,44.25,44.35,44.07,44.22,119205.29801324505,44.25,44.35,44.07,44.22,119205.298
2009-03-17 12:30:00,44.23,44.72,44.21,44.61,148300.94452285313,44.23,44.72,44.21,44.61,148300.9445
2009-03-17 13:00:00,44.61,44.77,44.45,44.69,145803.9300835957,44.61,44.77,44.45,44.69,145803.9301
2009-03-17 13:30:00,44.69,44.96,44.67,44.77,161980.24101617633,44.69,44.96,44.67,44.77,161980.241
2009-03-17 14:00:00,44.78,44.87,44.54,44.6,168277.0600369124,44.78,44.87,44.54,44.6,168277.06
2009-03-17 14:30:00,44.62,44.79,44.51,44.71,277819.9978286831,44.62,44.79,44.51,44.71,277819.9978
2009-03-17 15:00:00,44.72,45.19,44.69,45.02,291933.5577027467,44.72,45.19,44.69,45.02,291933.5577
2009-03-17 15:30:00,45.03,45.87,44.88,45.59,594615.1340788188,45.03,45.87,44.88,45.59,594615.1341
2009-03-18 09:30:00,45.37,45.82,45.07,45.79,221908.58755835416,45.37,45.82,45.07,45.79,221908.5876
2009-03-18 10:00:00,45.78,45.88,45.69,45.7,132341.76528064272,45.78,45.88,45.69,45.7,132341.7653
2009-03-18 10:30:00,45.69,45.88,45.47,45.87,102594.723699924,45.69,45.88,45.47,45.87,102594.7237
2009-03-18 11:00:00,45.89,45.92,45.63,45.65,97926.3923569645,45.89,45.92,45.63,45.65,97926.3924
2009-03-18 11:30:00,45.63,45.7,45.49,45.61,63619.58527847139,45.63,45.7,45.49,45.61,63619.5853
2009-03-18 12:00:00,45.61,45.83,45.52,45.81,181630.65899468027,45.61,45.83,45.52,45.81,181630.659
2009-03-18 12:30:00,45.81,46.06,45.76,46.03,173053.957225057,45.81,46.06,45.76,46.03,173053.9572
2009-03-18 13:00:00,46.03,46.03,45.89,45.97,109000.1085658452,46.03,46.03,45.89,45.97,109000.1086
2009-03-18 13:30:00,45.98,46.12,45.94,46.07,179459.34209097817,45.98,46.12,45.94,46.07,179459.3421
2009-03-18 14:00:00,46.07,46.94,45.94,46.46,414938.66029747046,46.07,46.94,45.94,46.46,414938.6603
2009-03-18 14:30:00,46.48,46.81,46.35,46.62,349473.45565085224,46.48,46.81,46.35,46.62,349473.4557
2009-03-18 15:00:00,46.62,46.62,45.44,45.81,411464.5532515471,46.62,46.62,45.44,45.81,411464.5533
2009-03-18 15:30:00,45.82,46.29,45.7,46.06,517967.6473781348,45.82,46.29,45.7,46.06,517967.6474
2009-03-19 09:30:00,46.41,46.41,45.72,45.81,245575.941808707,46.41,46.41,45.72,45.81,245575.9418
2009-03-19 10:00:00,45.78,46.11,45.73,45.98,273151.6664857236,45.78,46.11,45.73,45.98,273151.6665
2009-03-19 10:30:00,45.99,46.05,45.73,45.92,229725.3284116817,45.99,46.05,45.73,45.92,229725.3284
2009-03-19 11:00:00,45.91,46.15,45.82,45.92,253501.24850721963,45.91,46.15,45.82,45.92,253501.2485
2009-03-19 11:30:00,45.92,46.0,45.66,46.0,254804.0386494409,45.92,46.0,45.66,46.0,254804.0386
2009-03-19 12:00:00,45.99,46.1,45.88,46.09,95429.3779177071,45.99,46.1,45.88,46.09,95429.3779
2009-03-19 12:30:00,46.09,46.3,46.03,46.11,178156.55194875694,46.09,46.3,46.03,46.11,178156.5519
2009-03-19 13:00:00,46.11,46.34,46.0,46.3,104874.6064488112,46.11,46.34,46.0,46.3,104874.6064
2009-03-19 13:30:00,46.31,46.54,46.18,46.44,164585.82130061885,46.31,46.54,46.18,46.44,164585.8213
2009-03-19 14:00:00,46.44,46.55,46.23,46.31,181304.96145912496,46.44,46.55,46.23,46.31,181304.9615
2009-03-19 14:30:00,46.32,46.39,46.14,46.28,165888.61144284008,46.32,46.39,46.14,46.28,165888.6114
2009-03-19 15:00:00,46.28,46.48,46.26,46.46,231353.81608945827,46.28,46.48,46.26,46.46,231353.8161
2009-03-19 15:30:00,46.45,46.72,46.39,46.63,436977.5268700467,46.45,46.72,46.39,46.63,436977.5269
2009-03-20 09:30:00,47.02,47.61,46.39,47.3,1237433.5034198242,47.02,47.61,46.39,47.3,1237433.5034
2009-03-20 10:00:00,47.31,47.39,46.87,46.98,182607.75160134624,47.31,47.39,46.87,46.98,182607.7516
2009-03-20 10:30:00,46.98,46.98,46.38,46.39,228856.80165020085,46.98,46.98,46.38,46.39,228856.8017
2009-03-20 11:00:00,46.4,46.5,46.1,46.11,158614.69981543807,46.4,46.5,46.1,46.11,158614.6998
2009-03-20 11:30:00,46.11,46.74,46.1,46.7,178699.38117468246,46.11,46.74,46.1,46.7,178699.3812
2009-03-20 12:00:00,46.7,46.73,46.57,46.61,71327.76028661383,46.7,46.73,46.57,46.61,71327.7603
2009-03-20 12:30:00,46.6,46.65,46.06,46.09,121050.91738139182,46.6,46.65,46.06,46.09,121050.9174
2009-03-20 13:00:00,46.09,46.21,46.01,46.07,143958.31071544893,46.09,46.21,46.01,46.07,143958.3107
2009-03-20 13:30:00,46.08,46.24,46.04,46.04,141678.42796656172,46.08,46.24,46.04,46.04,141678.428
2009-03-20 14:00:00,46.04,46.38,46.01,46.35,169905.54771468896,46.04,46.38,46.01,46.35,169905.5477
2009-03-20 14:30:00,46.36,46.41,46.14,46.37,159374.6607317338,46.36,46.41,46.14,46.37,159374.6607
2009-03-20 15:00:00,46.37,46.53,46.24,46.43,246878.73195092825,46.37,46.53,46.24,46.43,246878.732
2009-03-20 15:30:00,46.44,46.75,46.05,46.06,686136.1415698621,46.44,46.75,46.05,46.06,686136.1416
2009-03-23 09:30:00,46.64,46.76,46.18,46.64,327977.4183042015,46.64,46.76,46.18,46.64,327977.4183
2009-03-23 10:00:00,46.65,46.82,46.35,46.61,301921.6154597764,46.65,46.82,46.35,46.61,301921.6155
2009-03-23 10:30:00,46.61,46.63,46.45,46.48,291824.99185756163,46.61,46.63,46.45,46.48,291824.9919
2009-03-23 11:00:00,46.48,46.59,46.29,46.36,160460.31918358486,46.48,46.59,46.29,46.36,160460.3192
2009-03-23 11:30:00,46.33,46.59,46.32,46.55,194224.2970361524,46.33,46.59,46.32,46.55,194224.297
2009-03-23 12:00:00,46.55,46.66,46.52,46.59,229291.06503094127,46.55,46.66,46.52,46.59,229291.065
2009-03-23 12:30:00,46.59,46.66,46.47,46.61,94235.15362067094,46.59,46.66,46.47,46.61,94235.1536
2009-03-23 13:00:00,46.6,46.69,46.45,46.47,96406.47052437304,46.6,46.69,46.45,46.47,96406.4705
2009-03-23 13:30:00,46.47,46.53,46.31,46.46,86961.24199326892,46.47,46.53,46.31,46.46,86961.242
2009-03-23 14:00:00,46.47,46.56,46.38,46.54,129193.35577027468,46.47,46.56,46.38,46.54,129193.3558
2009-03-23 14:30:00,46.56,47.0,46.52,46.98,184779.06850504832,46.56,47.0,46.52,46.98,184779.0685
2009-03-23 15:00:00,46.98,46.99,46.87,46.94,364998.3715123222,46.98,46.99,46.87,46.94,364998.3715
2009-03-23 15:30:00,46.95,47.43,46.83,47.41,691238.7362935621,46.95,47.43,46.83,47.41,691238.7363
2009-03-24 09:30:00,46.53,47.42,46.4,47.3,283139.72424275323,46.53,47.42,46.4,47.3,283139.7242
2009-03-24 10:00:00,47.35,47.67,47.31,47.34,225925.52383020305,47.35,47.67,47.31,47.34,225925.5238
2009-03-24 10:30:00,47.34,47.37,47.03,47.34,249918.5756161112,47.34,47.37,47.03,47.34,249918.5756
2009-03-24 11:00:00,47.36,47.52,47.22,47.46,131798.9360547172,47.36,47.52,47.22,47.46,131798.9361
2009-03-24 11:30:00,47.46,47.53,47.38,47.48,162197.37270654654,47.46,47.53,47.38,47.48,162197.3727
2009-03-24 12:00:00,47.48,47.75,47.39,47.73,214308.9783953968,47.48,47.75,47.39,47.73,214308.9784
2009-03-24 12:30:00,47.75,48.01,47.63,47.93,121268.04907176204,47.75,48.01,47.63,47.93,121268.0491
2009-03-24 13:00:00,47.94,47.94,47.72,47.75,91086.7441103029,47.94,47.94,47.72,47.75,91086.7441
2009-03-24 13:30:00,47.75,47.77,47.3,47.36,268374.769297579,47.75,47.77,47.3,47.36,268374.7693
2009-03-24 14:00:00,47.36,47.49,47.3,47.32,102811.85539029422,47.36,47.49,47.3,47.32,102811.8554
2009-03-24 14:30:00,47.31,47.45,47.22,47.39,233633.69883834547,47.31,47.45,47.22,47.39,233633.6988
2009-03-24 15:00:00,47.39,47.47,47.31,47.39,179133.64455542288,47.39,47.47,47.31,47.39,179133.6446
2009-03-24 15:30:00,47.39,47.46,46.57,46.84,432200.62968190206,47.39,47.46,46.57,46.84,432200.6297
2009-03-25 09:30:00,47.37,47.7,46.94,47.7,346542.17783085443,47.37,47.7,46.94,47.7,346542.1778
2009-03-25 10:00:00,47.7,48.04,47.7,47.91,245358.8101183368,47.7,48.04,47.7,47.91,245358.8101
2009-03-25 10:30:00,47.9,48.1,47.69,47.81,179350.77624579307,47.9,48.1,47.69,47.81,179350.7762
2009-03-25 11:00:00,47.81,48.01,47.76,47.89,154380.63185321898,47.81,48.01,47.76,47.89,154380.6319
2009-03-25 11:30:00,47.89,47.98,47.78,47.94,115839.7568125068,47.89,47.98,47.78,47.94,115839.7568
2009-03-25 12:00:00,47.94,48.17,47.6,47.68,148409.51036803823,47.94,48.17,47.6,47.68,148409.5104
2009-03-25 12:30:00,47.68,47.71,47.38,47.53,109000.1085658452,47.68,47.71,47.38,47.53,109000.1086
2009-03-25 13:00:00,47.5,47.64,47.21,47.21,175550.97166431442,47.5,47.64,47.21,47.21,175550.9717
2009-03-25 13:30:00,47.23,47.3,46.89,46.98,289762.2407990446,47.23,47.3,46.89,46.98,289762.2408
2009-03-25 14:00:00,46.98,47.0,46.42,46.45,206926.5009228097,46.98,47.0,46.42,46.45,206926.5009
2009-03-25 14:30:00,46.46,46.6,46.08,46.33,323851.9161871675,46.46,46.6,46.08,46.33,323851.9162
2009-03-25 15:00:00,46.33,46.75,46.16,46.64,357615.89403973514,46.33,46.75,46.16,46.64,357615.894
2009-03-25 15:30:00,46.63,47.52,46.63,47.48,509825.208989252,46.63,47.52,46.63,47.48,509825.209
2009-03-26 09:30:00,47.64,47.86,47.21,47.44,290847.89925089566,47.64,47.86,47.21,47.44,290847.8993
2009-03-26 10:00:00,47.42,47.86,47.41,47.85,253284.11681684945,47.42,47.86,47.41,47.85,253284.1168
2009-03-26 10:30:00,47.85,49.24,47.75,48.51,415915.7529041364,47.85,49.24,47.75,48.51,415915.7529
2009-03-26 11:00:00,48.5,48.82,48.3,48.59,270871.7837368364,48.5,48.82,48.3,48.59,270871.7837
2009-03-26 11:30:00,48.58,48.7,48.27,48.38,208446.4227554012,48.58,48.7,48.27,48.38,208446.4228
2009-03-26 12:00:00,48.39,48.94,48.39,48.94,173705.35229616764,48.39,48.94,48.39,48.94,173705.3523
2009-03-26 12:30:00,48.93,49.28,48.45,48.45,324069.0478775377,48.93,49.28,48.45,48.45,324069.0479
2009-03-26 13:00:00,48.47,48.72,48.36,48.59,419064.1624145044,48.47,48.72,48.36,48.59,419064.1624
2009-03-26 13:30:00,48.6,48.61,48.33,48.36,284008.2510042341,48.6,48.61,48.33,48.36,284008.251
2009-03-26 14:00:00,48.38,48.54,48.17,48.25,262186.516122028,48.38,48.54,48.17,48.25,262186.5161
2009-03-26 14:30:00,48.27,48.27,47.92,47.93,231896.6453153838,48.27,48.27,47.92,47.93,231896.6453
2009-03-26 15:00:00,47.93,48.2,47.89,48.1,341439.5831071545,47.93,48.2,47.89,48.1,341439.5831
2009-03-26 15:30:00,48.1,48.73,48.01,48.48,744110.3028987081,48.1,48.73,48.01,48.48,744110.3029
2009-03-27 09:30:00,48.42,48.73,47.69,48.56,300510.25947237003,48.42,48.73,47.69,48.56,300510.2595
2009-03-27 10:00:00,48.56,48.88,48.43,48.82,235045.05482575184,48.56,48.88,48.43,48.82,235045.0548
2009-03-27 10:30:00,48.82,49.09,48.75,49.06,198458.36499837151,48.82,49.09,48.75,49.06,198458.365
2009-03-27 11:00:00,49.06,49.13,48.91,49.03,334925.6323960482,49.06,49.13,48.91,49.03,334925.6324
2009-03-27 11:30:00,49.02,49.12,48.8,48.8,193898.5995005971,49.02,49.12,48.8,48.8,193898.5995
2009-03-27 12:00:00,48.82,48.94,48.6,48.74,126262.07795027684,48.82,48.94,48.6,48.74,126262.078
2009-03-27 12:30:00,48.74,48.95,48.6,48.61,176528.06427098037,48.74,48.95,48.6,48.61,176528.0643
2009-03-27 13:00:00,48.6,48.72,48.3,48.66,183150.5808272717,48.6,48.72,48.3,48.66,183150.5808
2009-03-27 13:30:00,48.66,48.82,48.42,48.66,173379.65476061232,48.66,48.82,48.42,48.66,173379.6548
2009-03-27 14:00:00,48.66,49.01,48.62,48.82,177396.5910324612,48.66,49.01,48.62,48.82,177396.591
2009-03-27 14:30:00,48.82,48.86,48.58,48.79,385083.0528715666,48.82,48.86,48.58,48.79,385083.0529
2009-03-27 15:00:00,48.8,48.98,48.55,48.56,251981.32667462816,48.8,48.98,48.55,48.56,251981.3267
2009-03-27 15:30:00,48.55,48.58,47.88,48.14,869938.1174682445,48.55,48.58,47.88,48.14,869938.1175
2009-03-30 09:30:00,48.35,48.82,47.34,47.57,308652.6978612529,48.35,48.82,47.34,47.57,308652.6979
2009-03-30 10:00:00,47.55,48.28,47.44,48.24,288785.1481923787,47.55,48.28,47.44,48.24,288785.1482
2009-03-30 10:30:00,48.23,48.23,47.79,47.88,331668.6570404951,48.23,48.23,47.79,47.88,331668.657
2009-03-30 11:00:00,47.88,48.04,47.68,47.81,198024.1016176311,47.88,48.04,47.68,47.81,198024.1016
2009-03-30 11:30:00,47.8,48.11,47.7,48.07,190207.3607643036,47.8,48.11,47.7,48.07,190207.3608
2009-03-30 12:00:00,48.07,48.24,48.04,48.07,165671.47975246987,48.07,48.24,48.04,48.07,165671.4798
2009-03-30 12:30:00,48.06,48.23,47.89,47.99,439583.1071544892,48.06,48.23,47.89,47.99,439583.1072
2009-03-30 13:00:00,47.99,48.04,47.88,48.02,404624.9050048855,47.99,48.04,47.88,48.02,404624.905
2009-03-30 13:30:00,48.03,48.15,47.93,48.02,402236.4564108132,48.03,48.15,47.93,48.02,402236.4564
2009-03-30 14:00:00,48.0,48.17,47.94,48.05,284876.7777657149,48.0,48.17,47.94,48.05,284876.7778
2009-03-30 14:30:00,48.04,48.18,47.94,47.94,297361.849962002,48.04,48.18,47.94,47.94,297361.85
2009-03-30 15:00:00,47.93,48.2,47.85,48.06,381826.0775160135,47.93,48.2,47.85,48.06,381826.0775
2009-03-30 15:30:00,48.05,48.46,48.05,48.39,522093.1494951688,48.05,48.46,48.05,48.39,522093.1495
2009-03-31 09:30:00,48.82,48.98,48.05,48.62,221148.62664205843,48.82,48.98,48.05,48.62,221148.6266
2009-03-31 10:00:00,48.62,48.93,48.5,48.86,199652.58929540767,48.62,48.93,48.5,48.86,199652.5893
2009-03-31 10:30:00,48.87,49.03,48.78,48.82,205515.1449354033,48.87,49.03,48.78,48.82,205515.1449
2009-03-31 11:00:00,48.83,48.92,48.73,48.86,282271.1974812724,48.83,48.92,48.73,48.86,282271.1975
2009-03-31 11:30:00,48.85,48.91,48.79,48.85,116708.28357398765,48.85,48.91,48.79,48.85,116708.2836
2009-03-31 12:00:00,48.85,48.86,48.43,48.47,170231.24525024428,48.85,48.86,48.43,48.47,170231.2453
2009-03-31 12:30:00,48.47,48.63,48.4,48.57,67093.69232439475,48.47,48.63,48.4,48.57,67093.6923
2009-03-31 13:00:00,48.59,48.77,48.54,48.62,130170.44837694062,48.59,48.77,48.54,48.62,130170.4484
2009-03-31 13:30:00,48.62,48.84,48.62,48.82,125827.81456953642,48.62,48.84,48.62,48.82,125827.8146
2009-03-31 14:00:00,48.84,48.91,48.72,48.86,132884.59450656825,48.84,48.91,48.72,48.86,132884.5945
2009-03-31 14:30:00,48.86,49.11,48.83,48.84,252198.4583649984,48.86,49.11,48.83,48.84,252198.4584
2009-03-31 15:00:00,48.84,48.84,48.51,48.53,238953.4252524156,48.84,48.84,48.51,48.53,238953.4253
2009-03-31 15:30:00,48.52,48.52,48.03,48.43,913364.4555422864,48.52,48.52,48.03,48.43,913364.4555
2009-04-01 09:30:00,47.26,47.57,46.7,47.03,366952.5567256541,47.26,47.57,46.7,47.03,366952.5567
2009-04-01 10:00:00,46.99,47.29,46.97,47.17,366843.990880469,46.99,47.29,46.97,47.17,366843.9909
2009-04-01 10:30:00,47.16,47.4,47.15,47.19,293779.1770708935,47.16,47.4,47.15,47.19,293779.1771
2009-04-01 11:00:00,47.2,47.64,47.19,47.63,224622.73368798176,47.2,47.64,47.19,47.63,224622.7337
2009-04-01 11:30:00,47.63,47.79,47.37,47.51,124742.1561176854,47.63,47.79,47.37,47.51,124742.1561
2009-04-01 12:00:00,47.52,47.61,47.43,47.5,162740.20193247206,47.52,47.61,47.43,47.5,162740.2019
2009-04-01 12:30:00,47.49,47.61,47.44,47.57,99229.18249918576,47.49,47.61,47.44,47.57,99229.1825
2009-04-01 13:00:00,47.57,47.59,47.5,47.57,262837.9111931386,47.57,47.59,47.5,47.57,262837.9112
2009-04-01 13:30:00,47.56,47.78,47.48,47.7,162414.50439691675,47.56,47.78,47.48,47.7,162414.5044
2009-04-01 14:00:00,47.71,47.98,47.64,47.77,194332.86288133755,47.71,47.98,47.64,47.77,194332.8629
2009-04-01 14:30:00,47.77,47.92,47.68,47.8,166974.26989469113,47.77,47.92,47.68,47.8,166974.2699
2009-04-01 15:00:00,47.8,47.81,47.24,47.57,194984.25795244816,47.8,47.81,47.24,47.57,194984.258
2009-04-01 15:30:00,47.57,47.9,47.44,47.79,322114.86266420584,47.57,47.9,47.44,47.79,322114.8627
2009-04-02 09:30:00,48.51,48.51,47.46,48.11,264357.8330257301,48.51,48.51,47.46,48.11,264357.833
2009-04-02 10:00:00,48.1,48.34,47.86,47.91,224839.865378352,48.1,48.34,47.86,47.91,224839.8654
2009-04-02 10:30:00,47.92,48.46,47.9,48.25,207035.0667679948,47.92,48.46,47.9,48.25,207035.0668
2009-04-02 11:00:00,48.27,48.4,48.12,48.39,184887.63435023345,48.27,48.4,48.12,48.39,184887.6344
2009-04-02 11:30:00,48.39,48.4,47.94,48.12,137335.79415915752,48.39,48.4,47.94,48.12,137335.7942
2009-04-02 12:00:00,48.1,48.24,48.01,48.12,160351.75333839975,48.1,48.24,48.01,48.12,160351.7533
2009-04-02 12:30:00,48.13,48.27,48.04,48.04,68396.482466616,48.13,48.27,48.04,48.04,68396.4825
2009-04-02 13:00:00,48.04,48.21,47.95,48.17,103137.55292584954,48.04,48.21,47.95,48.17,103137.5529
2009-04-02 13:30:00,48.18,48.22,47.98,48.2,177396.5910324612,48.18,48.22,47.98,48.2,177396.591
2009-04-02 14:00:00,48.21,48.34,48.09,48.23,88046.90044511997,48.21,48.34,48.09,48.23,88046.9004
2009-04-02 14:30:00,48.22,48.45,48.16,48.28,148952.33959396376,48.22,48.45,48.16,48.28,148952.3396
2009-04-02 15:00:00,48.29,48.36,47.89,48.09,236022.14743241773,48.29,48.36,47.89,48.09,236022.1474
2009-04-02 15:30:00,48.11,48.16,47.59,47.99,478992.5089566822,48.11,48.16,47.59,47.99,478992.509
2009-04-03 09:30:00,47.76,48.63,47.0,47.24,193030.0727391163,47.76,48.63,47.0,47.24,193030.0727
2009-04-03 10:00:00,47.25,47.47,46.87,47.35,172836.8255346868,47.25,47.47,46.87,47.35,172836.8255
2009-04-03 10:30:00,47.35,47.38,47.01,47.23,162414.50439691675,47.35,47.38,47.01,47.23,162414.5044
2009-04-03 11:00:00,47.22,47.23,46.95,47.05,135055.91141027035,47.22,47.23,46.95,47.05,135055.9114
2009-04-03 11:30:00,47.05,47.22,46.98,47.0,93583.75854956033,47.05,47.22,46.98,47.0,93583.7585
2009-04-03 12:00:00,46.99,47.09,46.85,46.97,142872.65226359788,46.99,47.09,46.85,46.97,142872.6523
2009-04-03 12:30:00,46.96,46.99,46.75,46.87,76864.61839105417,46.96,46.99,46.75,46.87,76864.6184
2009-04-03 13:00:00,46.86,46.98,46.82,46.97,75996.09162957333,46.86,46.98,46.82,46.97,75996.0916
2009-04-03 13:30:00,46.97,47.01,46.79,46.82,94235.15362067094,46.97,47.01,46.79,46.82,94235.1536
2009-04-03 14:00:00,46.83,46.83,46.58,46.76,131907.5018999023,46.83,46.83,46.58,46.76,131907.5019
2009-04-03 14:30:00,46.76,46.87,46.64,46.8,218543.0463576159,46.76,46.87,46.64,46.8,218543.0464
2009-04-03 15:00:00,46.79,46.88,46.28,46.29,461621.9737270655,46.79,46.88,46.28,46.29,461621.9737
2009-04-03 15:30:00,46.29,46.36,45.93,46.36,892194.115731191,46.29,46.36,45.93,46.36,892194.1157
2009-04-06 09:30:00,46.16,46.34,45.76,45.94,295190.53305829986,46.16,46.34,45.76,45.94,295190.5331
2009-04-06 10:00:00,45.94,46.13,45.78,45.78,133101.72619693846,45.94,46.13,45.78,45.78,133101.7262
2009-04-06 10:30:00,45.79,46.04,45.73,45.75,134947.34556508524,45.79,46.04,45.73,45.75,134947.3456
2009-04-06 11:00:00,45.73,45.8,45.49,45.72,121268.04907176204,45.73,45.8,45.49,45.72,121268.0491
2009-04-06 11:30:00,45.73,45.84,45.5,45.57,99229.18249918576,45.73,45.84,45.5,45.57,99229.1825
2009-04-06 12:00:00,45.58,45.67,45.23,45.31,114319.83497991532,45.58,45.67,45.23,45.31,114319.835
2009-04-06 12:30:00,45.31,45.55,45.26,45.55,110628.59624362177,45.31,45.55,45.26,45.55,110628.5962
2009-04-06 13:00:00,45.56,45.62,45.32,45.32,151775.05156877646,45.56,45.62,45.32,45.32,151775.0516
2009-04-06 13:30:00,45.33,45.75,45.27,45.56,117251.11279991316,45.33,45.75,45.27,45.56,117251.1128
2009-04-06 14:00:00,45.55,45.65,45.34,45.46,143849.74487026382,45.55,45.65,45.34,45.46,143849.7449
2009-04-06 14:30:00,45.47,45.6,45.19,45.54,162848.76777765717,45.47,45.6,45.19,45.54,162848.7678
2009-04-06 15:00:00,45.54,45.59,45.34,45.41,205949.40831614376,45.54,45.59,45.34,45.41,205949.4083
2009-04-06 15:30:00,45.41,45.73,45.25,45.66,399088.04690044513,45.41,45.73,45.25,45.66,399088.0469
2009-04-07 09:30:00,45.37,45.82,44.84,45.09,190315.92660948867,45.37,45.82,44.84,45.09,190315.9266
2009-04-07 10:00:00,45.09,45.41,44.85,45.34,207252.19845836505,45.09,45.41,44.85,45.34,207252.1985
2009-04-07 10:30:00,45.33,45.45,45.21,45.21,118771.0346325046,45.33,45.45,45.21,45.21,118771.0346
2009-04-07 11:00:00,45.2,45.53,45.17,45.47,105634.56736510694,45.2,45.53,45.17,45.47,105634.5674
2009-04-07 11:30:00,45.44,47.44,45.44,47.27,1685376.1806535665,45.44,47.44,45.44,47.27,1685376.1807
2009-04-07 12:00:00,47.28,48.04,47.06,47.78,719900.1194224297,47.28,48.04,47.06,47.78,719900.1194
2009-04-07 12:30:00,47.81,49.08,47.81,48.52,1023667.3542503528,47.81,49.08,47.81,48.52,1023667.3543
2009-04-07 13:00:00,48.53,48.61,47.5,47.99,826294.6477038324,48.53,48.61,47.5,47.99,826294.6477
2009-04-07 13:30:00,47.99,49.25,47.89,49.1,690261.6436868961,47.99,49.25,47.89,49.1,690261.6437
2009-04-07 14:00:00,49.05,49.58,48.92,48.99,1098469.22158289,49.05,49.58,48.92,48.99,1098469.2216
2009-04-07 14:30:00,49.0,49.0,48.27,48.37,637715.7746173054,49.0,49.0,48.27,48.37,637715.7746
2009-04-07 15:00:00,48.35,48.38,47.84,48.04,705352.2961676257,48.35,48.38,47.84,48.04,705352.2962
2009-04-07 15:30:00,48.01,48.65,47.81,47.87,2171425.4695472806,48.01,48.65,47.81,47.87,2171425.4695
2009-04-08 09:30:00,47.52,48.77,47.52,48.42,622625.1221365759,47.52,48.77,47.52,48.42,622625.1221
2009-04-08 10:00:00,48.42,49.26,48.36,48.97,567256.5410921724,48.42,49.26,48.36,48.97,567256.5411
2009-04-08 10:30:00,48.93,50.18,48.77,49.83,605688.8502876995,48.93,50.18,48.77,49.83,605688.8503
2009-04-08 11:00:00,49.82,50.97,49.82,50.67,1324937.5746390186,49.82,50.97,49.82,50.67,1324937.5746
2009-04-08 11:30:00,50.67,50.75,49.58,49.93,442405.81912930193,50.67,50.75,49.58,49.93,442405.8191
2009-04-08 12:00:00,49.94,50.66,49.94,50.42,357507.32819455,49.94,50.66,49.94,50.42,357507.3282
2009-04-08 12:30:00,50.39,50.39,50.14,50.24,148083.81283248292,50.39,50.39,50.14,50.24,148083.8128
2009-04-08 13:00:00,50.22,50.24,49.68,49.7,275648.680924981,50.22,50.24,49.68,49.7,275648.6809
2009-04-08 13:30:00,49.7,49.7,49.17,49.35,440125.9363804148,49.7,49.7,49.17,49.35,440125.9364
2009-04-08 14:00:00,49.35,49.37,48.77,48.9,359787.2109434372,49.35,49.37,48.77,48.9,359787.2109
2009-04-08 14:30:00,48.9,49.14,48.49,48.82,456410.8131581805,48.9,49.14,48.49,48.82,456410.8132
2009-04-08 15:00:00,48.78,49.3,48.63,49.06,960482.032352622,48.78,49.3,48.63,49.06,960482.0324
2009-04-08 15:30:00,49.06,49.61,48.89,49.42,598523.5045054826,49.06,49.61,48.89,49.42,598523.5045
2009-04-09 09:30:00,49.83,49.96,49.35,49.87,365324.0690478776,49.83,49.96,49.35,49.87,365324.069
2009-04-09 10:00:00,49.87,49.9,47.99,48.0,940723.0485289328,49.87,49.9,47.99,48.0,940723.0485
2009-04-09 10:30:00,48.0,48.51,47.53,48.36,558679.8393225492,48.0,48.51,47.53,48.36,558679.8393
2009-04-09 11:00:00,48.36,48.68,48.32,48.4,206817.9350776246,48.36,48.68,48.32,48.4,206817.9351
2009-04-09 11:30:00,48.39,48.9,48.39,48.82,205732.27662577355,48.39,48.9,48.39,48.82,205732.2766
2009-04-09 12:00:00,48.83,49.01,48.76,48.88,169145.58679839323,48.83,49.01,48.76,48.88,169145.5868
2009-04-09 12:30:00,48.89,48.94,48.75,48.78,111497.1230051026,48.89,48.94,48.75,48.78,111497.123
2009-04-09 13:00:00,48.76,48.9,48.76,48.81,90435.34903919228,48.76,48.9,48.76,48.81,90435.349
2009-04-09 13:30:00,48.81,48.87,48.79,48.82,89783.95396808164,48.81,48.87,48.79,48.82,89783.954
2009-04-09 14:00:00,48.81,48.83,48.52,48.79,176202.36673542505,48.81,48.83,48.52,48.79,176202.3667
2009-04-09 14:30:00,48.79,48.89,48.74,48.76,195744.2188687439,48.79,48.89,48.74,48.76,195744.2189
2009-04-09 15:00:00,48.79,48.84,48.49,48.56,207686.46183910544,48.79,48.84,48.49,48.56,207686.4618
2009-04-09 15:30:00,48.56,48.8,48.34,48.79,581044.4034306807,48.56,48.8,48.34,48.79,581044.4034
2009-04-13 09:30:00,48.36,49.27,48.36,48.79,244164.58582130063,48.36,49.27,48.36,48.79,244164.5858
2009-04-13 10:00:00,48.77,48.86,48.51,48.77,164802.95299098906,48.77,48.86,48.51,48.77,164802.953
2009-04-13 10:30:00,48.79,48.86,48.51,48.55,174031.04983172295,48.79,48.86,48.51,48.55,174031.0498
2009-04-13 11:00:00,48.56,48.75,48.44,48.73,80121.59374660732,48.56,48.75,48.44,48.73,80121.5937
2009-04-13 11:30:00,48.74,49.23,48.59,48.79,69156.44338291173,48.74,49.23,48.59,48.79,69156.4434
2009-04-13 12:00:00,48.79,48.89,48.68,48.77,77190.31592660949,48.79,48.89,48.68,48.77,77190.3159
2009-04-13 12:30:00,48.79,48.94,48.76,48.88,72087.72120290957,48.79,48.94,48.76,48.88,72087.7212
2009-04-13 13:00:00,48.88,49.0,48.74,48.88,76213.22331994354,48.88,49.0,48.74,48.88,76213.2233
2009-04-13 13:30:00,48.88,48.92,48.74,48.78,72847.6821192053,48.88,48.92,48.74,48.78,72847.6821
2009-04-13 14:00:00,48.79,48.82,48.65,48.78,93040.9293236348,48.79,48.82,48.65,48.78,93040.9293
2009-04-13 14:30:00,48.77,48.87,48.48,48.49,149169.47128433397,48.77,48.87,48.48,48.49,149169.4713
2009-04-13 15:00:00,48.48,48.81,48.43,48.58,163934.42622950822,48.48,48.81,48.43,48.58,163934.4262
2009-04-13 15:30:00,48.59,48.84,48.36,48.36,421778.308544132,48.59,48.84,48.36,48.36,421778.3085
2009-04-14 09:30:00,48.09,48.82,47.94,48.1,362392.7912278797,48.09,48.82,47.94,48.1,362392.7912
2009-04-14 10:00:00,48.15,48.25,47.97,48.21,123439.36597546413,48.15,48.25,47.97,48.21,123439.366
2009-04-14 10:30:00,48.24,48.67,48.19,48.61,259472.3699924004,48.24,48.67,48.19,48.61,259472.37
2009-04-14 11:00:00,48.6,48.61,48.04,48.05,177830.85441320162,48.6,48.61,48.04,48.05,177830.8544
2009-04-14 11:30:00,48.09,48.17,47.97,48.06,67527.95570513517,48.09,48.17,47.97,48.06,67527.9557
2009-04-14 12:00:00,48.05,48.16,47.9,48.01,136684.3990880469,48.05,48.16,47.9,48.01,136684.3991
2009-04-14 12:30:00,48.04,48.08,47.49,47.53,83161.43741179025,48.04,48.08,47.49,47.53,83161.4374
2009-04-14 13:00:00,47.56,47.7,47.48,47.68,142329.82303767235,47.56,47.7,47.48,47.68,142329.823
2009-04-14 13:30:00,47.69,47.82,47.6,47.76,95755.0754532624,47.69,47.82,47.6,47.76,95755.0755
2009-04-14 14:00:00,47.74,47.81,47.64,47.75,114102.70328954513,47.74,47.81,47.64,47.75,114102.7033
2009-04-14 14:30:00,47.75,47.92,47.65,47.92,141244.1645858213,47.75,47.92,47.65,47.92,141244.1646
2009-04-14 15:00:00,47.92,48.02,47.7,47.95,134404.51633915972,47.92,48.02,47.7,47.95,134404.5163
2009-04-14 15:30:00,47.95,47.99,47.3,47.34,357398.76234936493,47.95,47.99,47.3,47.34,357398.7623
2009-04-15 09:30:00,48.04,48.04,46.85,47.09,289979.3724894148,48.04,48.04,46.85,47.09,289979.3725
2009-04-15 10:00:00,47.07,47.34,47.07,47.09,260449.46259906635,47.07,47.34,47.07,47.09,260449.4626
2009-04-15 10:30:00,47.08,47.34,46.98,47.15,232005.2111605689,47.08,47.34,46.98,47.15,232005.2112
2009-04-15 11:00:00,47.16,47.46,47.11,47.46,225599.8262946477,47.16,47.46,47.11,47.46,225599.8263
2009-04-15 11:30:00,47.46,47.46,47.18,47.41,140592.76951471067,47.46,47.46,47.18,47.41,140592.7695
2009-04-15 12:00:00,47.4,47.51,46.33,46.64,318532.1897730974,47.4,47.51,46.33,46.64,318532.1898
2009-04-15 12:30:00,46.66,47.34,46.59,47.07,537943.7628921941,46.66,47.34,46.59,47.07,537943.7629
2009-04-15 13:00:00,47.11,47.25,47.03,47.11,182607.75160134624,47.11,47.25,47.03,47.11,182607.7516
2009-04-15 13:30:00,47.11,47.11,46.95,47.1,128541.96069916405,47.11,47.11,46.95,47.1,128541.9607
2009-04-15 14:00:00,47.1,47.28,46.84,46.88,123873.62935620456,47.1,47.28,46.84,46.88,123873.6294
2009-04-15 14:30:00,46.87,46.96,46.53,46.64,143849.74487026382,46.87,46.96,46.53,46.64,143849.7449
2009-04-15 15:00:00,46.64,46.98,46.61,46.88,237542.0692650092,46.64,46.98,46.61,46.88,237542.0693
2009-04-15 15:30:00,46.88,47.29,46.69,47.11,581261.5351210509,46.88,47.29,46.69,47.11,581261.5351
2009-04-16 09:30:00,48.17,48.41,47.46,47.64,428400.8251004234,48.17,48.41,47.46,47.64,428400.8251
2009-04-16 10:00:00,47.66,47.75,47.25,47.25,210943.43719465856,47.66,47.75,47.25,47.25,210943.4372
2009-04-16 10:30:00,47.24,47.24,46.87,47.19,292150.6893931169,47.24,47.24,46.87,47.19,292150.6894
2009-04-16 11:00:00,47.19,47.33,47.18,47.26,156226.25122136576,47.19,47.33,47.18,47.26,156226.2512
2009-04-16 11:30:00,47.26,47.39,47.16,47.34,263489.30626424926,47.26,47.39,47.16,47.34,263489.3063
2009-04-16 12:00:00,47.33,47.37,47.21,47.22,96515.03636955816,47.33,47.37,47.21,47.22,96515.0364
2009-04-16 12:30:00,47.22,47.36,46.96,47.2,232439.4745413093,47.22,47.36,46.96,47.2,232439.4745
2009-04-16 13:00:00,47.19,47.27,46.98,47.14,154272.06600803387,47.19,47.27,46.98,47.14,154272.066
2009-04-16 13:30:00,47.14,47.16,46.99,47.11,165237.21637172945,47.14,47.16,46.99,47.11,165237.2164
2009-04-16 14:00:00,47.1,47.29,47.05,47.22,140375.63782434046,47.1,47.29,47.05,47.22,140375.6378
2009-04-16 14:30:00,47.22,47.7,47.13,47.47,224622.73368798176,47.22,47.7,47.13,47.47,224622.7337
2009-04-16 15:00:00,47.47,47.87,47.39,47.46,386602.9747041581,47.47,47.87,47.39,47.46,386602.9747
2009-04-16 15:30:00,47.46,47.76,46.88,47.43,740093.3666268592,47.46,47.76,46.88,47.43,740093.3666
2009-04-17 09:30:00,46.37,46.91,46.06,46.56,1164477.255455434,46.37,46.91,46.06,46.56,1164477.2555
2009-04-17 10:00:00,46.58,47.15,46.42,46.82,412658.7775485832,46.58,47.15,46.42,46.82,412658.7775
2009-04-17 10:30:00,46.8,47.19,46.44,46.96,349907.71903159266,46.8,47.19,46.44,46.96,349907.719
2009-04-17 11:00:00,46.95,47.0,46.62,46.88,242210.4006079688,46.95,47.0,46.62,46.88,242210.4006
2009-04-17 11:30:00,46.87,46.9,46.68,46.72,113885.5715991749,46.87,46.9,46.68,46.72,113885.5716
2009-04-17 12:00:00,46.73,46.76,46.66,46.67,61556.834219954406,46.73,46.76,46.66,46.67,61556.8342
2009-04-17 12:30:00,46.66,46.75,46.52,46.67,121702.31245250245,46.66,46.75,46.52,46.67,121702.3125
2009-04-17 13:00:00,46.68,46.72,46.43,46.55,103354.68461621976,46.68,46.72,46.43,46.55,103354.6846
2009-04-17 13:30:00,46.53,46.71,46.41,46.62,147323.85191618718,46.53,46.71,46.41,46.62,147323.8519
2009-04-17 14:00:00,46.62,46.7,46.61,46.68,147540.9836065574,46.62,46.7,46.61,46.68,147540.9836
2009-04-17 14:30:00,46.69,46.75,46.1,46.11,239821.95201389643,46.69,46.75,46.1,46.11,239821.952
2009-04-17 15:00:00,46.1,46.29,46.07,46.13,386385.8430137879,46.1,46.29,46.07,46.13,386385.843
2009-04-17 15:30:00,46.12,46.62,46.03,46.06,899793.7248941483,46.12,46.62,46.03,46.06,899793.7249
2009-04-20 09:30:00,45.59,45.59,44.5,44.63,688850.2876994897,45.59,45.59,44.5,44.63,688850.2877
2009-04-20 10:00:00,44.6,44.78,44.44,44.67,458799.2617522528,44.6,44.78,44.44,44.67,458799.2618
2009-04-20 10:30:00,44.68,44.68,44.13,44.17,263923.5696449897,44.68,44.68,44.13,44.17,263923.5696
2009-04-20 11:00:00,44.17,44.44,44.16,44.42,280968.40733905113,44.17,44.44,44.16,44.42,280968.4073
2009-04-20 11:30:00,44.41,44.61,44.27,44.29,242536.09814352405,44.41,44.61,44.27,44.29,242536.0981
2009-04-20 12:00:00,44.28,44.42,44.12,44.26,198566.93084355665,44.28,44.42,44.12,44.26,198566.9308
2009-04-20 12:30:00,44.25,44.35,44.16,44.21,115079.79589621106,44.25,44.35,44.16,44.21,115079.7959
2009-04-20 13:00:00,44.2,44.53,44.12,44.51,132667.46281619804,44.2,44.53,44.12,44.51,132667.4628
2009-04-20 13:30:00,44.51,44.6,44.34,44.45,180327.868852459,44.51,44.6,44.34,44.45,180327.8689
2009-04-20 14:00:00,44.45,44.6,44.3,44.57,133210.29204212356,44.45,44.6,44.3,44.57,133210.292
2009-04-20 14:30:00,44.55,44.83,44.39,44.61,213114.75409836063,44.55,44.83,44.39,44.61,213114.7541
2009-04-20 15:00:00,44.62,44.89,44.62,44.88,273368.7981760938,44.62,44.89,44.62,44.88,273368.7982
2009-04-20 15:30:00,44.89,45.06,44.51,44.51,822711.9748127239,44.89,45.06,44.51,44.51,822711.9748
2009-04-21 09:30:00,44.28,44.98,43.27,43.76,682227.7711431984,44.28,44.98,43.27,43.76,682227.7711
2009-04-21 10:00:00,43.76,43.83,43.37,43.7,214417.54424058192,43.76,43.83,43.37,43.7,214417.5442
2009-04-21 10:30:00,43.68,43.98,43.68,43.72,161980.24101617633,43.68,43.98,43.68,43.72,161980.241
2009-04-21 11:00:00,43.73,43.91,43.61,43.85,121593.74660731734,43.73,43.91,43.61,43.85,121593.7466
2009-04-21 11:30:00,43.87,44.2,43.84,44.15,215720.3343828032,43.87,44.2,43.84,44.15,215720.3344
2009-04-21 12:00:00,44.18,44.32,44.03,44.03,118445.3370969493,44.18,44.32,44.03,44.03,118445.3371
2009-04-21 12:30:00,44.04,44.32,43.86,43.9,119530.99554880036,44.04,44.32,43.86,43.9,119530.9955
2009-04-21 13:00:00,43.9,43.98,43.75,43.9,80447.29128216264,43.9,43.98,43.75,43.9,80447.2913
2009-04-21 13:30:00,43.91,44.1,43.81,43.91,68179.35077624579,43.91,44.1,43.81,43.91,68179.3508
2009-04-21 14:00:00,43.96,44.01,43.73,43.8,187167.51709912065,43.96,44.01,43.73,43.8,187167.5171
2009-04-21 14:30:00,43.8,43.94,43.72,43.89,215503.20269243297,43.8,43.94,43.72,43.89,215503.2027
2009-04-21 15:00:00,43.89,44.08,43.84,43.94,288676.5823471936,43.89,44.08,43.84,43.94,288676.5823
2009-04-21 15:30:00,43.95,43.98,43.72,43.78,524915.8614699816,43.95,43.98,43.72,43.78,524915.8615
2009-04-22 09:30:00,43.13,43.64,42.85,43.37,265226.35978721094,43.13,43.64,42.85,43.37,265226.3598
2009-04-22 10:00:00,43.38,43.77,43.38,43.48,155574.85615025513,43.38,43.77,43.38,43.48,155574.8562
2009-04-22 10:30:00,43.46,43.73,43.43,43.54,273151.6664857236,43.46,43.73,43.43,43.54,273151.6665
2009-04-22 11:00:00,43.53,43.94,43.51,43.87,152752.1441754424,43.53,43.94,43.51,43.87,152752.1442
2009-04-22 11:30:00,43.88,44.0,43.69,43.82,152752.1441754424,43.88,44.0,43.69,43.82,152752.1442
2009-04-22 12:00:00,43.84,43.84,43.65,43.73,152100.74910433177,43.84,43.84,43.65,43.73,152100.7491
2009-04-22 12:30:00,43.72,43.86,43.61,43.67,105851.69905547716,43.72,43.86,43.61,43.67,105851.6991
2009-04-22 13:00:00,43.68,43.85,43.66,43.83,134078.8188036044,43.68,43.85,43.66,43.83,134078.8188
2009-04-22 13:30:00,43.81,43.94,43.77,43.81,183801.9758983824,43.81,43.94,43.77,43.81,183801.9759
2009-04-22 14:00:00,43.81,44.06,43.7,44.04,240039.08370426664,43.81,44.06,43.7,44.04,240039.0837
2009-04-22 14:30:00,44.05,44.19,43.91,43.91,235696.44989686247,44.05,44.19,43.91,43.91,235696.4499
2009-04-22 15:00:00,43.92,44.22,43.76,43.84,315383.7802627294,43.92,44.22,43.76,43.84,315383.7803
2009-04-22 15:30:00,43.84,43.85,43.28,43.32,542177.8308544132,43.84,43.85,43.28,43.32,542177.8309
2009-04-23 09:30:00,42.84,43.01,42.09,42.43,429269.35186190426,42.84,43.01,42.09,42.43,429269.3519
2009-04-23 10:00:00,42.44,42.88,42.33,42.66,303224.4056019976,42.44,42.88,42.33,42.66,303224.4056
2009-04-23 10:30:00,42.66,42.89,42.47,42.58,197589.83823689068,42.66,42.89,42.47,42.58,197589.8382
2009-04-23 11:00:00,42.55,42.85,42.34,42.69,200846.81359244385,42.55,42.85,42.34,42.69,200846.8136
2009-04-23 11:30:00,42.71,43.01,42.67,42.83,180762.13223319943,42.71,43.01,42.67,42.83,180762.1322
2009-04-23 12:00:00,42.85,42.97,42.63,42.69,109542.93779177072,42.85,42.97,42.63,42.69,109542.9378
2009-04-23 12:30:00,42.71,42.78,42.59,42.67,93800.89023993052,42.71,42.78,42.59,42.67,93800.8902
2009-04-23 13:00:00,42.67,42.69,42.59,42.6,271306.0471175768,42.67,42.69,42.59,42.6,271306.0471
2009-04-23 13:30:00,42.6,42.66,42.42,42.58,217457.3879057649,42.6,42.66,42.42,42.58,217457.3879
2009-04-23 14:00:00,42.59,42.64,42.41,42.49,194984.25795244816,42.59,42.64,42.41,42.49,194984.258
2009-04-23 14:30:00,42.49,42.6,42.39,42.44,174573.87905764848,42.49,42.6,42.39,42.44,174573.8791
2009-04-23 15:00:00,42.45,42.52,42.19,42.41,315600.91195309954,42.45,42.52,42.19,42.41,315600.912
2009-04-23 15:30:00,42.4,42.58,42.32,42.34,564216.6974269894,42.4,42.58,42.32,42.34,564216.6974
2009-04-24 09:30:00,42.39,43.14,42.3,43.11,531538.378026273,42.39,43.14,42.3,43.11,531538.378
2009-04-24 10:00:00,43.09,43.2,42.78,43.02,411355.987406362,43.09,43.2,42.78,43.02,411355.9874
2009-04-24 10:30:00,43.02,43.12,42.72,42.88,371078.0588426881,43.02,43.12,42.72,42.88,371078.0588
2009-04-24 11:00:00,42.9,42.92,42.4,42.61,235153.6206709369,42.9,42.92,42.4,42.61,235153.6207
2009-04-24 11:30:00,42.62,42.84,42.61,42.72,168277.0600369124,42.62,42.84,42.61,42.72,168277.06
2009-04-24 12:00:00,42.72,42.74,42.56,42.68,165562.91390728476,42.72,42.74,42.56,42.68,165562.9139
2009-04-24 12:30:00,42.69,42.79,42.56,42.56,207903.5935294756,42.69,42.79,42.56,42.56,207903.5935
2009-04-24 13:00:00,42.56,42.67,42.42,42.54,315818.04364346975,42.56,42.67,42.42,42.54,315818.0436
2009-04-24 13:30:00,42.55,42.57,42.33,42.55,116816.84941917274,42.55,42.57,42.33,42.55,116816.8494
2009-04-24 14:00:00,42.55,42.84,42.34,42.84,467050.2659863208,42.55,42.84,42.34,42.84,467050.266
2009-04-24 14:30:00,42.84,42.92,42.55,42.65,240581.91293019216,42.84,42.92,42.55,42.65,240581.9129
2009-04-24 15:00:00,42.65,42.83,42.56,42.67,300618.8253175551,42.65,42.83,42.56,42.67,300618.8253
2009-04-24 15:30:00,42.66,42.87,42.11,42.43,701661.0574313322,42.66,42.87,42.11,42.43,701661.0574
2009-04-27 09:30:00,42.23,43.11,42.23,42.37,552600.1519921833,42.23,43.11,42.23,42.37,552600.152
2009-04-27 10:00:00,42.37,42.83,42.31,42.68,346325.0461404842,42.37,42.83,42.31,42.68,346325.0461
2009-04-27 10:30:00,42.69,42.7,42.51,42.7,268700.4668331343,42.69,42.7,42.51,42.7,268700.4668
2009-04-27 11:00:00,42.7,42.74,42.4,42.45,248290.08793833465,42.7,42.74,42.4,42.45,248290.0879
2009-04-27 11:30:00,42.44,42.47,42.41,42.44,152860.7100206275,42.44,42.47,42.41,42.44,152860.71
2009-04-27 12:00:00,42.43,42.64,42.43,42.6,140267.07197915536,42.43,42.64,42.43,42.6,140267.072
2009-04-27 12:30:00,42.62,42.67,42.51,42.61,110194.33286288136,42.62,42.67,42.51,42.61,110194.3329
2009-04-27 13:00:00,42.61,42.65,42.45,42.5,89349.69058734123,42.61,42.65,42.45,42.5,89349.6906
2009-04-27 13:30:00,42.49,42.61,42.45,42.61,97383.56313103896,42.49,42.61,42.45,42.61,97383.5631
2009-04-27 14:00:00,42.59,42.67,42.51,42.57,137227.22831397242,42.59,42.67,42.51,42.57,137227.2283
2009-04-27 14:30:00,42.57,42.74,42.55,42.59,150363.69558137012,42.57,42.74,42.55,42.59,150363.6956
2009-04-27 15:00:00,42.6,42.67,42.44,42.55,150580.8272717403,42.6,42.67,42.44,42.55,150580.8273
2009-04-27 15:30:00,42.55,42.69,42.24,42.53,497014.43925740966,42.55,42.69,42.24,42.53,497014.4393
2009-04-28 09:30:00,42.25,43.29,42.25,43.29,253392.68266203447,42.25,43.29,42.25,43.29,253392.6827
2009-04-28 10:00:00,43.3,43.49,43.13,43.29,279557.0513516448,43.3,43.49,43.13,43.29,279557.0514
2009-04-28 10:30:00,43.29,43.38,43.16,43.29,193572.9019650418,43.29,43.38,43.16,43.29,193572.902
2009-04-28 11:00:00,43.28,43.48,43.2,43.4,123547.93182064925,43.28,43.48,43.2,43.4,123547.9318
2009-04-28 11:30:00,43.39,43.52,43.35,43.49,118445.3370969493,43.39,43.52,43.35,43.49,118445.3371
2009-04-28 12:00:00,43.49,43.57,43.44,43.54,90218.21734882206,43.49,43.57,43.44,43.54,90218.2173
2009-04-28 12:30:00,43.54,43.86,43.53,43.83,156986.2121376615,43.54,43.86,43.53,43.83,156986.2121
2009-04-28 13:00:00,43.84,43.91,43.62,43.66,194441.42872652263,43.84,43.91,43.62,43.66,194441.4287
2009-04-28 13:30:00,43.65,43.66,43.25,43.47,290305.07002497016,43.65,43.66,43.25,43.47,290305.07
2009-04-28 14:00:00,43.49,43.72,43.46,43.62,173162.5230702421,43.49,43.72,43.46,43.62,173162.5231
2009-04-28 14:30:00,43.64,43.82,43.64,43.79,150906.52480729562,43.64,43.82,43.64,43.79,150906.5248
2009-04-28 15:00:00,43.78,43.86,43.66,43.75,313212.4633590273,43.78,43.86,43.66,43.75,313212.4634
2009-04-28 15:30:00,43.77,43.8,43.54,43.65,492888.93714037567,43.77,43.8,43.54,43.65,492888.9371
2009-04-29 09:30:00,44.22,44.32,43.72,44.19,313321.0292042124,44.22,44.32,43.72,44.19,313321.0292
2009-04-29 10:00:00,44.19,44.67,43.95,44.36,436217.565953751,44.19,44.67,43.95,44.36,436217.566
2009-04-29 10:30:00,44.35,44.94,44.3,44.62,370426.6637715775,44.35,44.94,44.3,44.62,370426.6638
2009-04-29 11:00:00,44.61,44.69,44.46,44.52,269026.16436868964,44.61,44.69,44.46,44.52,269026.1644
2009-04-29 11:30:00,44.53,44.85,44.53,44.85,141352.7304310064,44.53,44.85,44.53,44.85,141352.7304
2009-04-29 12:00:00,44.85,44.95,44.76,44.84,141461.2962761915,44.85,44.95,44.76,44.84,141461.2963
2009-04-29 12:30:00,44.83,44.87,44.55,44.6,115948.3226576919,44.83,44.87,44.55,44.6,115948.3227
2009-04-29 13:00:00,44.6,44.8,44.54,44.79,111931.386385843,44.6,44.8,44.54,44.79,111931.3864
2009-04-29 13:30:00,44.77,44.78,44.43,44.44,239713.38616871127,44.77,44.78,44.43,44.44,239713.3862
2009-04-29 14:00:00,44.45,44.57,44.21,44.34,215503.20269243297,44.45,44.57,44.21,44.34,215503.2027
2009-04-29 14:30:00,44.35,44.86,44.01,44.13,437737.4877863425,44.35,44.86,44.01,44.13,437737.4878
2009-04-29 15:00:00,44.13,44.13,43.6,43.64,612745.6302247313,44.13,44.13,43.6,43.64,612745.6302
2009-04-29 15:30:00,43.64,43.88,43.45,43.69,657040.4950602541,43.64,43.88,43.45,43.69,657040.4951
2009-04-30 09:30:00,44.24,44.27,43.33,43.37,246987.29779611336,44.24,44.27,43.33,43.37,246987.2978
2009-04-30 10:00:00,43.35,43.62,43.18,43.6,298121.8108782977,43.35,43.62,43.18,43.6,298121.8109
2009-04-30 10:30:00,43.61,43.81,43.49,43.78,167408.53327543155,43.61,43.81,43.49,43.78,167408.5333
2009-04-30 11:00:00,43.79,43.8,43.57,43.64,248181.5220931495,43.79,43.8,43.57,43.64,248181.5221
2009-04-30 11:30:00,43.62,43.7,43.57,43.65,135707.30648138098,43.62,43.7,43.57,43.65,135707.3065
2009-04-30 12:00:00,43.66,44.26,43.66,44.25,368689.6102486158,43.66,44.26,43.66,44.25,368689.6102
2009-04-30 12:30:00,44.25,44.39,44.18,44.26,352296.16762566497,44.25,44.39,44.18,44.26,352296.1676
2009-04-30 13:00:00,44.27,44.34,43.75,43.83,225491.2604494626,44.27,44.34,43.75,43.83,225491.2604
2009-04-30 13:30:00,43.83,43.94,43.64,43.86,144175.44240581914,43.83,43.94,43.64,43.86,144175.4424
2009-04-30 14:00:00,43.88,44.21,43.86,44.16,200629.6819020736,43.88,44.21,43.86,44.16,200629.6819
2009-04-30 14:30:00,44.15,44.16,43.92,43.93,211703.3981109543,44.15,44.16,43.92,43.93,211703.3981
2009-04-30 15:00:00,43.93,44.09,43.8,44.01,492888.93714037567,43.93,44.09,43.8,44.01,492888.9371
2009-04-30 15:30:00,44.01,44.53,43.98,44.49,920964.0647052438,44.01,44.53,43.98,44.49,920964.0647
2009-05-01 09:30:00,43.89,44.49,43.74,43.95,244381.71751167084,43.89,44.49,43.74,43.95,244381.7175
2009-05-01 10:00:00,43.95,44.01,43.61,43.95,218977.3097383564,43.95,44.01,43.61,43.95,218977.3097
2009-05-01 10:30:00,43.96,44.35,43.95,44.35,232113.777005754,43.96,44.35,43.95,44.35,232113.777
2009-05-01 11:00:00,44.34,44.37,44.03,44.09,181956.3565302356,44.34,44.37,44.03,44.09,181956.3565
2009-05-01 11:30:00,44.09,44.1,43.64,43.64,101509.06524807296,44.09,44.1,43.64,43.64,101509.0652
2009-05-01 12:00:00,43.64,43.66,43.14,43.14,267180.5450005428,43.64,43.66,43.14,43.14,267180.545
2009-05-01 12:30:00,43.14,43.37,43.09,43.31,127130.60471175768,43.14,43.37,43.09,43.31,127130.6047
2009-05-01 13:00:00,43.32,43.35,43.16,43.25,111497.1230051026,43.32,43.35,43.16,43.25,111497.123
2009-05-01 13:30:00,43.26,43.38,43.17,43.25,99554.88003474109,43.26,43.38,43.17,43.25,99554.88
2009-05-01 14:00:00,43.25,43.25,42.95,42.98,343719.4658560417,43.25,43.25,42.95,42.98,343719.4659
2009-05-01 14:30:00,42.98,43.05,42.87,42.87,258929.54076647488,42.98,43.05,42.87,42.87,258929.5408
2009-05-01 15:00:00,42.88,42.9,42.65,42.74,237324.937574639,42.88,42.9,42.65,42.74,237324.9376
2009-05-01 15:30:00,42.74,42.81,42.37,42.63,550863.0984692216,42.74,42.81,42.37,42.63,550863.0985
2009-05-04 09:30:00,42.81,43.16,42.38,42.67,415155.7919878407,42.81,43.16,42.38,42.67,415155.792
2009-05-04 10:00:00,42.7,43.62,42.7,43.45,363695.58137010096,42.7,43.62,42.7,43.45,363695.5814
2009-05-04 10:30:00,43.45,43.49,42.98,43.02,284985.34361090005,43.45,43.49,42.98,43.02,284985.3436
2009-05-04 11:00:00,43.02,43.23,43.02,43.05,171534.03539246554,43.02,43.23,43.02,43.05,171534.0354
2009-05-04 11:30:00,43.07,43.09,42.9,42.91,104657.474758441,43.07,43.09,42.9,42.91,104657.4748
2009-05-04 12:00:00,42.91,43.02,42.82,42.97,121268.04907176204,42.91,43.02,42.82,42.97,121268.0491
2009-05-04 12:30:00,42.99,43.07,42.84,42.9,88915.42720660081,42.99,43.07,42.84,42.9,88915.4272
2009-05-04 13:00:00,42.91,43.06,42.89,42.97,82075.77895993921,42.91,43.06,42.89,42.97,82075.779
2009-05-04 13:30:00,42.98,43.08,42.9,43.06,88698.2955162306,42.98,43.08,42.9,43.06,88698.2955
2009-05-04 14:00:00,43.06,43.17,42.94,43.16,139615.67690804473,43.06,43.17,42.94,43.16,139615.6769
2009-05-04 14:30:00,43.17,43.17,42.84,42.9,210074.9104331777,43.17,43.17,42.84,42.9,210074.9104
2009-05-04 15:00:00,42.9,43.02,42.85,42.9,204320.9206383672,42.9,43.02,42.85,42.9,204320.9206
2009-05-04 15:30:00,42.9,43.01,42.6,42.89,525132.9931603518,42.9,43.01,42.6,42.89,525132.9932
2009-05-05 09:30:00,43.31,44.19,42.75,42.96,159374.6607317338,43.31,44.19,42.75,42.96,159374.6607
2009-05-05 10:00:00,42.95,43.0,42.62,42.74,123547.93182064925,42.95,43.0,42.62,42.74,123547.9318
2009-05-05 10:30:00,42.72,42.97,42.65,42.68,126479.20964064704,42.72,42.97,42.65,42.68,126479.2096
2009-05-05 11:00:00,42.69,42.89,42.64,42.83,78167.40853327543,42.69,42.89,42.64,42.83,78167.4085
2009-05-05 11:30:00,42.83,42.89,42.62,42.73,71762.02366735425,42.83,42.89,42.62,42.73,71762.0237
2009-05-05 12:00:00,42.73,42.82,42.58,42.82,60688.307458473566,42.73,42.82,42.58,42.82,60688.3075
2009-05-05 12:30:00,42.82,42.85,42.64,42.79,69699.27260883726,42.82,42.85,42.64,42.79,69699.2726
2009-05-05 13:00:00,42.79,42.85,42.63,42.69,50591.68385625882,42.79,42.85,42.63,42.69,50591.6839
2009-05-05 13:30:00,42.69,42.81,42.65,42.72,75344.6965584627,42.69,42.81,42.65,42.72,75344.6966
2009-05-05 14:00:00,42.72,42.78,42.54,42.57,157746.17305395723,42.72,42.78,42.54,42.57,157746.1731
2009-05-05 14:30:00,42.56,42.73,42.55,42.66,116925.41526435784,42.56,42.73,42.55,42.66,116925.4153
2009-05-05 15:00:00,42.67,42.73,42.56,42.7,174356.7473672783,42.67,42.73,42.56,42.7,174356.7474
2009-05-05 15:30:00,42.7,42.94,42.65,42.74,364998.3715123222,42.7,42.94,42.65,42.74,364998.3715
2009-05-06 09:30:00,43.03,43.49,42.69,42.69,166648.5723591358,43.03,43.49,42.69,42.69,166648.5724
2009-05-06 10:00:00,42.72,42.78,41.91,41.97,259689.5016827706,42.72,42.78,41.91,41.97,259689.5017
2009-05-06 10:30:00,41.95,42.72,41.91,42.68,289002.2798827489,41.95,42.72,41.91,42.68,289002.2799
2009-05-06 11:00:00,42.67,42.96,42.59,42.86,190967.3216805993,42.67,42.96,42.59,42.86,190967.3217
2009-05-06 11:30:00,42.86,43.16,42.83,43.16,175659.53750949953,42.86,43.16,42.83,43.16,175659.5375
2009-05-06 12:00:00,43.15,43.33,43.0,43.28,148843.77374877865,43.15,43.33,43.0,43.28,148843.7737
2009-05-06 12:30:00,43.28,43.3,42.78,42.8,117793.94202583868,43.28,43.3,42.78,42.8,117793.942
2009-05-06 13:00:00,42.81,42.83,42.61,42.66,108782.97687547498,42.81,42.83,42.61,42.66,108782.9769
2009-05-06 13:30:00,42.64,42.9,42.62,42.9,102811.85539029422,42.64,42.9,42.62,42.9,102811.8554
2009-05-06 14:00:00,42.9,43.19,42.9,43.12,168168.49419172728,42.9,43.19,42.9,43.12,168168.4942
2009-05-06 14:30:00,43.12,43.3,42.96,43.01,189013.1364672674,43.12,43.3,42.96,43.01,189013.1365
2009-05-06 15:00:00,43.01,43.12,42.93,43.06,274454.45662794483,43.01,43.12,42.93,43.06,274454.4566
2009-05-06 15:30:00,43.05,43.48,42.69,43.02,396156.7690804473,43.05,43.48,42.69,43.02,396156.7691
2009-05-07 09:30:00,43.06,43.58,42.44,43.32,313321.0292042124,43.06,43.58,42.44,43.32,313321.0292
2009-05-07 10:00:00,43.31,43.47,43.02,43.32,253175.5509716643,43.31,43.47,43.02,43.32,253175.551
2009-05-07 10:30:00,43.31,43.49,43.22,43.43,206383.67169688412,43.31,43.49,43.22,43.43,206383.6717
2009-05-07 11:00:00,43.42,43.7,43.38,43.66,224839.865378352,43.42,43.7,43.38,43.66,224839.8654
2009-05-07 11:30:00,43.68,43.95,43.62,43.8,205515.1449354033,43.68,43.95,43.62,43.8,205515.1449
2009-05-07 12:00:00,43.81,43.95,43.76,43.93,149278.03712951907,43.81,43.95,43.76,43.93,149278.0371
2009-05-07 12:30:00,43.93,44.05,43.9,44.02,140809.90120508088,43.93,44.05,43.9,44.02,140809.9012
2009-05-07 13:00:00,44.03,44.04,43.93,44.02,177070.8934969059,44.03,44.04,43.93,44.02,177070.8935
2009-05-07 13:30:00,44.02,44.03,43.66,43.84,226685.48474649875,44.02,44.03,43.66,43.84,226685.4847
2009-05-07 14:00:00,43.84,43.99,43.77,43.97,175768.10335468463,43.84,43.99,43.77,43.97,175768.1034
2009-05-07 14:30:00,43.97,44.15,43.76,43.81,335468.4616219737,43.97,44.15,43.76,43.81,335468.4616
2009-05-07 15:00:00,43.82,43.9,43.43,43.48,479969.6015633482,43.82,43.9,43.43,43.48,479969.6016
2009-05-07 15:30:00,43.48,43.7,43.16,43.48,529909.8903484964,43.48,43.7,43.16,43.48,529909.8903
2009-05-08 09:30:00,43.65,43.79,43.08,43.68,438063.1853218977,43.65,43.79,43.08,43.68,438063.1853
2009-05-08 10:00:00,43.7,43.95,43.37,43.56,322331.99435457605,43.7,43.95,43.37,43.56,322331.9944
2009-05-08 10:30:00,43.54,43.66,43.3,43.55,217240.25621539465,43.54,43.66,43.3,43.55,217240.2562
2009-05-08 11:00:00,43.52,43.56,43.1,43.12,229942.4601020519,43.52,43.56,43.1,43.12,229942.4601
2009-05-08 11:30:00,43.14,43.52,43.08,43.52,200955.37943762893,43.14,43.52,43.08,43.52,200955.3794
2009-05-08 12:00:00,43.54,43.59,43.37,43.53,208880.6861361416,43.54,43.59,43.37,43.53,208880.6861
2009-05-08 12:30:00,43.52,43.64,43.36,43.54,199001.19422429704,43.52,43.64,43.36,43.54,199001.1942
2009-05-08 13:00:00,43.54,43.87,43.5,43.87,152535.0124850722,43.54,43.87,43.5,43.87,152535.0125
2009-05-08 13:30:00,43.87,43.9,43.72,43.84,210617.73965910324,43.87,43.9,43.72,43.84,210617.7397
2009-05-08 14:00:00,43.84,44.48,43.83,44.37,447616.979698187,43.84,44.48,43.83,44.37,447616.9797
2009-05-08 14:30:00,44.37,45.18,44.37,45.05,488872.0008685268,44.37,45.18,44.37,45.05,488872.0009
2009-05-08 15:00:00,45.02,45.13,44.78,44.95,394419.7155574856,45.02,45.13,44.78,44.95,394419.7156
2009-05-08 15:30:00,44.95,45.07,44.65,44.74,1068179.3507762458,44.95,45.07,44.65,44.74,1068179.3508
2009-05-11 09:30:00,44.21,44.35,43.66,44.29,205080.8815546629,44.21,44.35,43.66,44.29,205080.8816
2009-05-11 10:00:00,44.29,44.89,44.24,44.86,194441.42872652263,44.29,44.89,44.24,44.86,194441.4287
2009-05-11 10:30:00,44.87,45.2,44.84,44.93,162088.80686136143,44.87,45.2,44.84,44.93,162088.8069
2009-05-11 11:00:00,44.92,45.32,44.92,45.1,108348.71349473456,44.92,45.32,44.92,45.1,108348.7135
2009-05-11 11:30:00,45.11,45.16,44.93,45.07,110845.72793399198,45.11,45.16,44.93,45.07,110845.7279
2009-05-11 12:00:00,45.06,45.16,44.95,45.01,94560.85115622626,45.06,45.16,44.95,45.01,94560.8512
2009-05-11 12:30:00,45.01,45.11,45.0,45.02,40820.7577895994,45.01,45.11,45.0,45.02,40820.7578
2009-05-11 13:00:00,45.0,45.36,44.92,45.14,121810.87829768757,45.0,45.36,44.92,45.14,121810.8783
2009-05-11 13:30:00,45.13,45.35,45.12,45.21,141135.5987406362,45.13,45.35,45.12,45.21,141135.5987
2009-05-11 14:00:00,45.21,45.27,45.12,45.2,136467.26739767668,45.21,45.27,45.12,45.2,136467.2674
2009-05-11 14:30:00,45.2,45.35,45.12,45.3,156009.11953099555,45.2,45.35,45.12,45.3,156009.1195
2009-05-11 15:00:00,45.32,45.39,45.21,45.29,222017.15340353927,45.32,45.39,45.21,45.29,222017.1534
2009-05-11 15:30:00,45.31,45.47,45.13,45.32,639995.6573661927,45.31,45.47,45.13,45.32,639995.6574
2009-05-12 09:30:00,45.34,45.94,44.46,44.83,312995.3316686571,45.34,45.94,44.46,44.83,312995.3317
2009-05-12 10:00:00,44.85,44.95,44.5,44.72,313429.5950493975,44.85,44.95,44.5,44.72,313429.595
2009-05-12 10:30:00,44.72,44.87,44.54,44.72,199435.45760503743,44.72,44.87,44.54,44.72,199435.4576
2009-05-12 11:00:00,44.72,44.76,44.38,44.48,135164.47725545545,44.72,44.76,44.38,44.48,135164.4773
2009-05-12 11:30:00,44.49,44.62,44.38,44.43,191618.71675171,44.49,44.62,44.38,44.43,191618.7168
2009-05-12 12:00:00,44.42,44.63,44.33,44.42,279339.9196612746,44.42,44.63,44.33,44.42,279339.9197
2009-05-12 12:30:00,44.42,44.66,44.39,44.62,126044.94625990665,44.42,44.66,44.39,44.62,126044.9463
2009-05-12 13:00:00,44.62,44.7,44.44,44.44,127347.73640212788,44.62,44.7,44.44,44.44,127347.7364
2009-05-12 13:30:00,44.45,44.77,44.44,44.7,119422.42970361524,44.45,44.77,44.44,44.7,119422.4297
2009-05-12 14:00:00,44.7,44.77,44.51,44.6,126913.47302138749,44.7,44.77,44.51,44.6,126913.473
2009-05-12 14:30:00,44.59,44.87,44.56,44.85,155791.98784062534,44.59,44.87,44.56,44.85,155791.9878
2009-05-12 15:00:00,44.87,45.26,44.86,45.2,294213.44045163394,44.87,45.26,44.86,45.2,294213.4405
2009-05-12 15:30:00,45.2,45.34,45.12,45.24,499837.1512322224,45.2,45.34,45.12,45.24,499837.1512
2009-05-13 09:30:00,45.13,45.81,44.41,45.78,339702.52958419285,45.13,45.81,44.41,45.78,339702.5296
2009-05-13 10:00:00,45.77,45.84,45.48,45.74,289327.9774183042,45.77,45.84,45.48,45.74,289327.9774
2009-05-13 10:30:00,45.77,45.85,45.34,45.35,215394.63684724784,45.77,45.85,45.34,45.35,215394.6368
2009-05-13 11:00:00,45.34,45.39,45.14,45.22,137010.0966236022,45.34,45.39,45.14,45.22,137010.0966
2009-05-13 11:30:00,45.2,45.24,44.95,45.03,88264.03213549018,45.2,45.24,44.95,45.03,88264.0321
2009-05-13 12:00:00,45.03,45.12,44.89,44.99,115514.05927695148,45.03,45.12,44.89,44.99,115514.0593
2009-05-13 12:30:00,44.99,44.99,44.73,44.8,93583.75854956033,44.99,44.99,44.73,44.8,93583.7585
2009-05-13 13:00:00,44.8,44.86,44.58,44.69,131256.10682879167,44.8,44.86,44.58,44.69,131256.1068
2009-05-13 13:30:00,44.7,45.07,44.68,45.05,124416.45858213009,44.7,45.07,44.68,45.05,124416.4586
2009-05-13 14:00:00,45.08,45.11,44.66,44.77,127999.13147323852,45.08,45.11,44.66,44.77,127999.1315
2009-05-13 14:30:00,44.77,45.0,44.7,44.96,90001.08565845185,44.77,45.0,44.7,44.96,90001.0857
2009-05-13 15:00:00,44.95,45.05,44.77,44.82,148409.51036803823,44.95,45.05,44.77,44.82,148409.5104
2009-05-13 15:30:00,44.82,45.09,44.71,44.71,445011.39941374445,44.82,45.09,44.71,44.71,445011.3994
2009-05-14 09:30:00,44.98,45.42,44.69,45.41,232982.30376723484,44.98,45.42,44.69,45.41,232982.3038
2009-05-14 10:00:00,45.41,45.8,45.31,45.74,308544.13201606774,45.41,45.8,45.31,45.74,308544.132
2009-05-14 10:30:00,45.75,45.75,45.37,45.41,290413.63587015524,45.75,45.75,45.37,45.41,290413.6359
2009-05-14 11:00:00,45.41,45.59,45.3,45.54,274997.2858538704,45.41,45.59,45.3,45.54,274997.2859
2009-05-14 11:30:00,45.52,45.65,45.42,45.59,109651.50363695582,45.52,45.65,45.42,45.59,109651.5036
2009-05-14 12:00:00,45.59,45.68,45.49,45.58,82401.47649549453,45.59,45.68,45.49,45.58,82401.4765
2009-05-14 12:30:00,45.57,45.61,45.39,45.4,82835.73987623493,45.57,45.61,45.39,45.4,82835.7399
2009-05-14 13:00:00,45.41,45.44,45.12,45.25,157963.30474432744,45.41,45.44,45.12,45.25,157963.3047
2009-05-14 13:30:00,45.24,45.32,45.09,45.12,95429.3779177071,45.24,45.32,45.09,45.12,95429.3779
2009-05-14 14:00:00,45.12,45.57,45.12,45.5,65139.50711106286,45.12,45.57,45.12,45.5,65139.5071
2009-05-14 14:30:00,45.48,45.59,45.34,45.41,111822.8205406579,45.48,45.59,45.34,45.41,111822.8205
2009-05-14 15:00:00,45.42,45.47,45.14,45.3,147432.4177613723,45.42,45.47,45.14,45.3,147432.4178
2009-05-14 15:30:00,45.3,45.35,45.01,45.1,527955.7051351645,45.3,45.35,45.01,45.1,527955.7051
2009-05-15 09:30:00,44.85,45.12,44.35,44.82,334599.9348604929,44.85,45.12,44.35,44.82,334599.9349
2009-05-15 10:00:00,44.84,45.04,44.81,44.97,94343.71946585603,44.84,45.04,44.81,44.97,94343.7195
2009-05-15 10:30:00,44.97,45.3,44.97,45.3,132016.0677450874,44.97,45.3,44.97,45.3,132016.0677
2009-05-15 11:00:00,45.3,45.5,45.24,45.43,111171.42546954728,45.3,45.5,45.24,45.43,111171.4255
2009-05-15 11:30:00,45.44,45.47,45.03,45.04,266312.018239062,45.44,45.47,45.03,45.04,266312.0182
2009-05-15 12:00:00,45.04,45.18,44.97,45.14,96515.03636955816,45.04,45.18,44.97,45.14,96515.0364
2009-05-15 12:30:00,45.13,45.14,44.95,44.97,102377.5920095538,45.13,45.14,44.95,44.97,102377.592
2009-05-15 13:00:00,44.97,45.12,44.9,45.11,111605.6888502877,44.97,45.12,44.9,45.11,111605.6889
2009-05-15 13:30:00,45.11,45.13,45.02,45.12,77407.4476169797,45.11,45.13,45.02,45.12,77407.4476
2009-05-15 14:00:00,45.11,45.24,45.06,45.23,83921.39832808598,45.11,45.24,45.06,45.23,83921.3983
2009-05-15 14:30:00,45.22,45.23,45.04,45.15,138530.01845619368,45.22,45.23,45.04,45.15,138530.0185
2009-05-15 15:00:00,45.15,45.24,45.02,45.19,201389.6428183693,45.15,45.24,45.02,45.19,201389.6428
2009-05-15 15:30:00,45.19,45.59,45.13,45.21,538812.2896536749,45.19,45.59,45.13,45.21,538812.2897
2009-05-18 09:30:00,45.66,45.73,45.17,45.54,223428.5093909456,45.66,45.73,45.17,45.54,223428.5094
2009-05-18 10:00:00,45.53,45.54,45.37,45.44,181087.82976875475,45.53,45.54,45.37,45.44,181087.8298
2009-05-18 10:30:00,45.44,45.8,45.44,45.77,184670.5026598632,45.44,45.8,45.44,45.77,184670.5027
2009-05-18 11:00:00,45.8,46.01,45.74,46.0,159591.79242210402,45.8,46.01,45.74,46.0,159591.7924
2009-05-18 11:30:00,46.01,46.07,45.83,45.87,256758.2238627728,46.01,46.07,45.83,45.87,256758.2239
2009-05-18 12:00:00,45.88,46.06,45.85,46.06,117033.98110954296,45.88,46.06,45.85,46.06,117033.9811
2009-05-18 12:30:00,46.06,46.28,46.01,46.2,129084.78992508956,46.06,46.28,46.01,46.2,129084.7899
2009-05-18 13:00:00,46.21,46.24,46.06,46.17,88372.59798067529,46.21,46.24,46.06,46.17,88372.598
2009-05-18 13:30:00,46.17,46.24,46.09,46.18,81858.647269569,46.17,46.24,46.09,46.18,81858.6473
2009-05-18 14:00:00,46.2,46.21,45.96,46.09,151015.09065248072,46.2,46.21,45.96,46.09,151015.0907
2009-05-18 14:30:00,46.09,46.61,46.09,46.57,147323.85191618718,46.09,46.61,46.09,46.57,147323.8519
2009-05-18 15:00:00,46.54,46.54,46.28,46.38,165237.21637172945,46.54,46.54,46.28,46.38,165237.2164
2009-05-18 15:30:00,46.38,46.7,46.26,46.67,649006.6225165563,46.38,46.7,46.26,46.67,649006.6225
2009-05-19 09:30:00,46.44,46.96,46.17,46.63,375963.5218760178,46.44,46.96,46.17,46.63,375963.5219
2009-05-19 10:00:00,46.6,46.74,46.41,46.62,243730.3224405602,46.6,46.74,46.41,46.62,243730.3224
2009-05-19 10:30:00,46.62,46.8,46.4,46.56,219520.13896428185,46.62,46.8,46.4,46.56,219520.139
2009-05-19 11:00:00,46.57,46.61,46.39,46.53,109217.2402562154,46.57,46.61,46.39,46.53,109217.2403
2009-05-19 11:30:00,46.52,46.62,46.41,46.5,88589.7296710455,46.52,46.62,46.41,46.5,88589.7297
2009-05-19 12:00:00,46.5,46.52,46.24,46.44,121268.04907176204,46.5,46.52,46.24,46.44,121268.0491
2009-05-19 12:30:00,46.43,46.43,46.34,46.35,49180.32786885246,46.43,46.43,46.34,46.35,49180.3279
2009-05-19 13:00:00,46.35,46.5,46.26,46.48,263163.608728694,46.35,46.5,46.26,46.48,263163.6087
2009-05-19 13:30:00,46.48,46.63,46.45,46.51,84247.0958636413,46.48,46.63,46.45,46.51,84247.0959
2009-05-19 14:00:00,46.52,46.72,46.45,46.7,87938.33459993487,46.52,46.72,46.45,46.7,87938.3346
2009-05-19 14:30:00,46.7,46.88,46.66,46.82,119205.29801324505,46.7,46.88,46.66,46.82,119205.298
2009-05-19 15:00:00,46.84,46.96,46.77,46.94,181956.3565302356,46.84,46.96,46.77,46.94,181956.3565
2009-05-19 15:30:00,46.91,46.97,46.72,46.8,396482.4666160026,46.91,46.97,46.72,46.8,396482.4666
2009-05-20 09:30:00,47.21,47.71,46.91,47.53,417109.9772011725,47.21,47.71,46.91,47.53,417109.9772
2009-05-20 10:00:00,47.52,47.56,47.3,47.51,250027.1414612963,47.52,47.56,47.3,47.51,250027.1415
2009-05-20 10:30:00,47.53,47.69,47.42,47.69,254152.64357833023,47.53,47.69,47.42,47.69,254152.6436
2009-05-20 11:00:00,47.67,47.88,47.44,47.66,224188.4703072413,47.67,47.88,47.44,47.66,224188.4703
2009-05-20 11:30:00,47.69,47.82,47.4,47.5,127130.60471175768,47.69,47.82,47.4,47.5,127130.6047
2009-05-20 12:00:00,47.49,47.81,47.46,47.77,171968.29877320596,47.49,47.81,47.46,47.77,171968.2988
2009-05-20 12:30:00,47.78,47.92,47.55,47.55,120725.2198458365,47.78,47.92,47.55,47.55,120725.2198
2009-05-20 13:00:00,47.57,47.89,47.53,47.87,121702.31245250245,47.57,47.89,47.53,47.87,121702.3125
2009-05-20 13:30:00,47.89,47.91,47.77,47.88,81750.0814243839,47.89,47.91,47.77,47.88,81750.0814
2009-05-20 14:00:00,47.88,48.16,47.74,48.06,236890.6741938986,47.88,48.16,47.74,48.06,236890.6742
2009-05-20 14:30:00,48.05,48.23,47.96,48.05,358701.55249158613,48.05,48.23,47.96,48.05,358701.5525
2009-05-20 15:00:00,48.06,48.1,47.67,47.72,353273.26023233094,48.06,48.1,47.67,47.72,353273.2602
2009-05-20 15:30:00,47.71,47.88,47.42,47.55,384431.657800456,47.71,47.88,47.42,47.55,384431.6578
2009-05-21 09:30:00,47.02,47.81,46.98,47.28,218000.2171316904,47.02,47.81,46.98,47.28,218000.2171
2009-05-21 10:00:00,47.28,47.55,46.57,46.59,201715.34035392464,47.28,47.55,46.57,46.59,201715.3404
2009-05-21 10:30:00,46.59,47.08,46.57,46.64,98034.9582021496,46.59,47.08,46.57,46.64,98034.9582
2009-05-21 11:00:00,46.67,46.76,46.44,46.46,177396.5910324612,46.67,46.76,46.44,46.46,177396.591
2009-05-21 11:30:00,46.46,46.53,46.44,46.51,192921.5068939312,46.46,46.53,46.44,46.51,192921.5069
2009-05-21 12:00:00,46.52,46.52,46.24,46.44,90652.48072956248,46.52,46.52,46.24,46.44,90652.4807
2009-05-21 12:30:00,46.44,46.48,46.24,46.38,78058.84268809033,46.44,46.48,46.24,46.38,78058.8427
2009-05-21 13:00:00,46.35,46.47,46.29,46.4,70242.10183476278,46.35,46.47,46.29,46.4,70242.1018
2009-05-21 13:30:00,46.4,46.54,46.34,46.45,131581.804364347,46.4,46.54,46.34,46.45,131581.8044
2009-05-21 14:00:00,46.44,46.59,46.13,46.31,94995.11453696668,46.44,46.59,46.13,46.31,94995.1145
2009-05-21 14:30:00,46.3,46.47,46.16,46.38,123765.06351101944,46.3,46.47,46.16,46.38,123765.0635
2009-05-21 15:00:00,46.37,46.6,46.32,46.5,213983.2808598415,46.37,46.6,46.32,46.5,213983.2809
2009-05-21 15:30:00,46.52,46.77,46.51,46.73,332971.44718271634,46.52,46.77,46.51,46.73,332971.4472
2009-05-22 09:30:00,46.73,47.24,46.29,46.51,148300.94452285313,46.73,47.24,46.29,46.51,148300.9445
2009-05-22 10:00:00,46.52,46.69,46.28,46.67,102703.28954510912,46.52,46.69,46.28,46.67,102703.2895
2009-05-22 10:30:00,46.67,47.01,46.6,46.9,142112.69134730214,46.67,47.01,46.6,46.9,142112.6913
2009-05-22 11:00:00,46.9,47.06,46.73,46.98,237107.8058842688,46.9,47.06,46.73,46.98,237107.8059
2009-05-22 11:30:00,46.99,47.01,46.67,46.7,97166.43144066876,46.99,47.01,46.67,46.7,97166.4314
2009-05-22 12:00:00,46.74,46.85,46.47,46.5,52654.43491477581,46.74,46.85,46.47,46.5,52654.4349
2009-05-22 12:30:00,46.5,46.88,46.43,46.87,59711.21485180762,46.5,46.88,46.43,46.87,59711.2149
2009-05-22 13:00:00,46.87,46.94,46.69,46.7,41146.45532515471,46.87,46.94,46.69,46.7,41146.4553
2009-05-22 13:30:00,46.7,46.77,46.55,46.67,43534.90391922701,46.7,46.77,46.55,46.67,43534.9039
2009-05-22 14:00:00,46.71,46.9,46.67,46.89,53957.22505699707,46.71,46.9,46.67,46.89,53957.2251
2009-05-22 14:30:00,46.87,46.98,46.82,46.93,77950.27684290522,46.87,46.98,46.82,46.93,77950.2768
2009-05-22 15:00:00,46.93,47.02,46.67,46.72,100206.2751058517,46.93,47.02,46.67,46.72,100206.2751
2009-05-22 15:30:00,46.71,46.87,46.41,46.42,156226.25122136576,46.71,46.87,46.41,46.42,156226.2512
2009-05-26 09:30:00,45.71,46.23,45.36,45.62,648246.6616002605,45.71,46.23,45.36,45.62,648246.6616
2009-05-26 10:00:00,45.64,46.17,45.62,46.06,445119.96525892953,45.64,46.17,45.62,46.06,445119.9653
2009-05-26 10:30:00,46.06,46.76,45.98,46.68,167625.66496580176,46.06,46.76,45.98,46.68,167625.665
2009-05-26 11:00:00,46.68,46.7,46.28,46.61,154597.7635435892,46.68,46.7,46.28,46.61,154597.7635
2009-05-26 11:30:00,46.58,46.87,46.5,46.85,92280.96840733904,46.58,46.87,46.5,46.85,92280.9684
2009-05-26 12:00:00,46.85,46.96,46.75,46.91,89023.99305178592,46.85,46.96,46.75,46.91,89023.9931
2009-05-26 12:30:00,46.9,46.96,46.73,46.9,91086.7441103029,46.9,46.96,46.73,46.9,91086.7441
2009-05-26 13:00:00,46.91,47.15,46.91,47.14,94560.85115622626,46.91,47.15,46.91,47.14,94560.8512
2009-05-26 13:30:00,47.13,47.15,46.95,47.09,104657.474758441,47.13,47.15,46.95,47.09,104657.4748
2009-05-26 14:00:00,47.1,47.34,47.07,47.11,142438.38888285746,47.1,47.34,47.07,47.11,142438.3889
2009-05-26 14:30:00,47.11,47.16,46.97,46.99,279448.48550645966,47.11,47.16,46.97,46.99,279448.4855
2009-05-26 15:00:00,46.98,47.21,46.96,47.07,175442.40581912932,46.98,47.21,46.96,47.07,175442.4058
2009-05-26 15:30:00,47.09,47.21,46.97,47.15,522418.84703072417,47.09,47.21,46.97,47.15,522418.847
2009-05-27 09:30:00,47.33,47.43,46.34,46.88,366952.5567256541,47.33,47.43,46.34,46.88,366952.5567
2009-05-27 10:00:00,46.88,47.2,46.6,47.09,155032.0269243296,46.88,47.2,46.6,47.09,155032.0269
2009-05-27 10:30:00,47.07,47.44,46.99,47.2,150580.8272717403,47.07,47.44,46.99,47.2,150580.8273
2009-05-27 11:00:00,47.16,47.4,47.11,47.39,144284.00825100424,47.16,47.4,47.11,47.39,144284.0083
2009-05-27 11:30:00,47.38,47.69,47.33,47.45,143198.3497991532,47.38,47.69,47.33,47.45,143198.3498
2009-05-27 12:00:00,47.46,47.69,47.39,47.41,64922.37542069265,47.46,47.69,47.39,47.41,64922.3754
2009-05-27 12:30:00,47.42,47.58,47.34,47.57,109868.63532732605,47.42,47.58,47.34,47.57,109868.6353
2009-05-27 13:00:00,47.55,47.75,47.53,47.68,63185.32189773097,47.55,47.75,47.53,47.68,63185.3219
2009-05-27 13:30:00,47.66,47.66,47.14,47.25,131907.5018999023,47.66,47.66,47.14,47.25,131907.5019
2009-05-27 14:00:00,47.26,47.35,47.07,47.16,251547.0632938877,47.26,47.35,47.07,47.16,251547.0633
2009-05-27 14:30:00,47.16,47.26,47.03,47.23,215828.90022798828,47.16,47.26,47.03,47.23,215828.9002
2009-05-27 15:00:00,47.23,47.5,47.13,47.15,350233.416567148,47.23,47.5,47.13,47.15,350233.4166
2009-05-27 15:30:00,47.15,47.22,46.84,46.95,541200.7382477473,47.15,47.22,46.84,46.95,541200.7382
2009-05-28 09:30:00,47.21,47.52,46.6,47.0,113885.5715991749,47.21,47.52,46.6,47.0,113885.5716
2009-05-28 10:00:00,47.0,47.0,46.36,46.53,172945.3913798719,47.0,47.0,46.36,46.53,172945.3914
2009-05-28 10:30:00,46.52,46.59,46.26,46.52,113559.8740636196,46.52,46.59,46.26,46.52,113559.8741
2009-05-28 11:00:00,46.52,46.82,46.44,46.73,103788.94799696017,46.52,46.82,46.44,46.73,103788.948
2009-05-28 11:30:00,46.75,47.09,46.75,47.05,211594.8322657692,46.75,47.09,46.75,47.05,211594.8323
2009-05-28 12:00:00,47.06,47.09,46.76,46.82,158723.26566062318,47.06,47.09,46.76,46.82,158723.2657
2009-05-28 12:30:00,46.81,46.96,46.8,46.87,107914.45011399414,46.81,46.96,46.8,46.87,107914.4501
2009-05-28 13:00:00,46.87,47.29,46.87,47.22,192378.6776680057,46.87,47.29,46.87,47.22,192378.6777
2009-05-28 13:30:00,47.23,47.23,47.02,47.07,120508.08815546628,47.23,47.23,47.02,47.07,120508.0882
2009-05-28 14:00:00,47.1,47.27,47.06,47.15,100749.10433177724,47.1,47.27,47.06,47.15,100749.1043
2009-05-28 14:30:00,47.16,47.42,47.04,47.16,108348.71349473456,47.16,47.42,47.04,47.16,108348.7135
2009-05-28 15:00:00,47.19,47.22,46.86,47.0,88481.16382586039,47.19,47.22,46.86,47.0,88481.1638
2009-05-28 15:30:00,47.0,47.25,46.97,47.07,278471.39289979375,47.0,47.25,46.97,47.07,278471.3929
2009-05-29 09:30:00,47.1,47.36,46.5,46.75,153512.10509173814,47.1,47.36,46.5,46.75,153512.1051
2009-05-29 10:00:00,46.74,46.85,46.61,46.78,51243.07892736945,46.74,46.85,46.61,46.78,51243.0789
2009-05-29 10:30:00,46.81,47.01,46.64,47.0,83052.87156660514,46.81,47.01,46.64,47.0,83052.8716
2009-05-29 11:00:00,47.01,47.11,46.74,46.85,77190.31592660949,47.01,47.11,46.74,46.85,77190.3159
2009-05-29 11:30:00,46.85,47.15,46.85,46.99,163717.294539138,46.85,47.15,46.85,46.99,163717.2945
2009-05-29 12:00:00,46.99,47.04,46.73,46.74,73716.20888068614,46.99,47.04,46.73,46.74,73716.2089
2009-05-29 12:30:00,46.75,46.87,46.68,46.73,62316.79513625014,46.75,46.87,46.68,46.73,62316.7951
2009-05-29 13:00:00,46.74,46.97,46.73,46.87,96297.90467918794,46.74,46.97,46.73,46.87,96297.9047
2009-05-29 13:30:00,46.86,46.98,46.84,46.97,37238.08489849094,46.86,46.98,46.84,46.97,37238.0849
2009-05-29 14:00:00,46.98,47.14,46.93,47.05,53088.69829551623,46.98,47.14,46.93,47.05,53088.6983
2009-05-29 14:30:00,47.05,47.08,46.86,46.98,60145.47823254804,47.05,47.08,46.86,46.98,60145.4782
2009-05-29 15:00:00,46.96,47.07,46.73,46.9,149495.16881988928,46.96,47.07,46.73,46.9,149495.1688
2009-05-29 15:30:00,46.9,47.5,46.81,47.49,547931.8206492238,46.9,47.5,46.81,47.49,547931.8206
2009-06-01 09:30:00,47.36,48.27,47.31,47.44,232873.7379220497,47.36,48.27,47.31,47.44,232873.7379
2009-06-01 10:00:00,47.45,47.69,47.27,47.32,218760.1780479861,47.45,47.69,47.27,47.32,218760.178
2009-06-01 10:30:00,47.31,47.65,47.19,47.59,126587.77548583216,47.31,47.65,47.19,47.59,126587.7755
2009-06-01 11:00:00,47.61,47.66,47.29,47.3,81315.81804364348,47.61,47.66,47.29,47.3,81315.818
2009-06-01 11:30:00,47.31,47.46,47.22,47.4,152643.5783302573,47.31,47.46,47.22,47.4,152643.5783
2009-06-01 12:00:00,47.39,47.39,46.94,46.98,115731.19096732169,47.39,47.39,46.94,46.98,115731.191
2009-06-01 12:30:00,46.98,47.02,46.86,46.86,136358.70155249158,46.98,47.02,46.86,46.86,136358.7016
2009-06-01 13:00:00,46.86,46.87,46.64,46.8,220714.363261318,46.86,46.87,46.64,46.8,220714.3633
2009-06-01 13:30:00,46.79,46.94,46.76,46.9,151123.65649766583,46.79,46.94,46.76,46.9,151123.6565
2009-06-01 14:00:00,46.91,46.98,46.73,46.77,185430.4635761589,46.91,46.98,46.73,46.77,185430.4636
2009-06-01 14:30:00,46.78,47.0,46.76,46.96,141678.42796656172,46.78,47.0,46.76,46.96,141678.428
2009-06-01 15:00:00,46.97,47.05,46.87,47.0,158289.00227988276,46.97,47.05,46.87,47.0,158289.0023
2009-06-01 15:30:00,47.02,47.03,46.66,46.88,495820.2149603735,47.02,47.03,46.66,46.88,495820.215
2009-06-02 09:30:00,46.87,47.89,46.47,47.76,274997.2858538704,46.87,47.89,46.47,47.76,274997.2859
2009-06-02 10:00:00,47.76,48.2,47.76,47.88,274780.1541635002,47.76,48.2,47.76,47.88,274780.1542
2009-06-02 10:30:00,47.9,47.96,47.68,47.77,261969.38443165785,47.9,47.96,47.68,47.77,261969.3844
2009-06-02 11:00:00,47.77,48.26,47.74,48.23,338074.04190641624,47.77,48.26,47.74,48.23,338074.0419
2009-06-02 11:30:00,48.23,48.48,48.18,48.41,272391.70556942787,48.23,48.48,48.18,48.41,272391.7056
2009-06-02 12:00:00,48.41,48.66,48.34,48.38,362501.3570730648,48.41,48.66,48.34,48.38,362501.3571
2009-06-02 12:30:00,48.39,48.81,48.39,48.77,165020.08468135924,48.39,48.81,48.39,48.77,165020.0847
2009-06-02 13:00:00,48.77,48.79,48.54,48.75,233090.86961241995,48.77,48.79,48.54,48.75,233090.8696
2009-06-02 13:30:00,48.74,48.81,48.6,48.7,159591.79242210402,48.74,48.81,48.6,48.7,159591.7924
2009-06-02 14:00:00,48.7,48.73,48.51,48.59,128650.52654434917,48.7,48.73,48.51,48.59,128650.5265
2009-06-02 14:30:00,48.58,48.68,48.39,48.4,133318.85788730867,48.58,48.68,48.39,48.4,133318.8579
2009-06-02 15:00:00,48.41,48.49,48.2,48.26,200846.81359244385,48.41,48.49,48.2,48.26,200846.8136
2009-06-02 15:30:00,48.26,48.35,48.01,48.19,376180.653566388,48.26,48.35,48.01,48.19,376180.6536
2009-06-03 09:30:00,48.59,48.59,47.56,48.01,282705.4608620128,48.59,48.59,47.56,48.01,282705.4609
2009-06-03 10:00:00,47.97,48.89,47.86,48.86,317337.9654760612,47.97,48.89,47.86,48.86,317337.9655
2009-06-03 10:30:00,48.87,49.65,48.74,49.41,514710.67202258174,48.87,49.65,48.74,49.41,514710.672
2009-06-03 11:00:00,49.43,49.77,49.14,49.55,429377.9177070894,49.43,49.77,49.14,49.55,429377.9177
2009-06-03 11:30:00,49.56,49.97,49.49,49.8,217348.82206057973,49.56,49.97,49.49,49.8,217348.8221
2009-06-03 12:00:00,49.8,50.2,49.78,49.86,223971.3386168712,49.8,50.2,49.78,49.86,223971.3386
2009-06-03 12:30:00,49.88,49.98,49.43,49.49,204320.9206383672,49.88,49.98,49.43,49.49,204320.9206
2009-06-03 13:00:00,49.52,49.59,49.36,49.41,165237.21637172945,49.52,49.59,49.36,49.41,165237.2164
2009-06-03 13:30:00,49.42,49.51,49.09,49.5,346976.44121159485,49.42,49.51,49.09,49.5,346976.4412
2009-06-03 14:00:00,49.5,49.54,48.76,48.91,404733.4708500706,49.5,49.54,48.76,48.91,404733.4709
2009-06-03 14:30:00,48.89,49.28,48.89,49.27,158289.00227988276,48.89,49.28,48.89,49.27,158289.0023
2009-06-03 15:00:00,49.27,49.33,49.02,49.09,166105.7431332103,49.27,49.33,49.02,49.09,166105.7431
2009-06-03 15:30:00,49.09,49.26,48.86,49.23,401476.49549451744,49.09,49.26,48.86,49.23,401476.4955
2009-06-04 09:30:00,49.19,49.74,49.19,49.28,216371.7294539138,49.19,49.74,49.19,49.28,216371.7295
2009-06-04 10:00:00,49.28,49.29,48.89,49.27,207686.46183910544,49.28,49.29,48.89,49.27,207686.4618
2009-06-04 10:30:00,49.27,49.3,48.96,49.23,328085.98414938664,49.27,49.3,48.96,49.23,328085.9841
2009-06-04 11:00:00,49.24,49.28,48.92,49.24,183693.4100531973,49.24,49.28,48.92,49.24,183693.4101
2009-06-04 11:30:00,49.22,49.28,49.09,49.09,97817.8265117794,49.22,49.28,49.09,49.09,97817.8265
2009-06-04 12:00:00,49.11,49.24,48.92,49.21,92172.40256215396,49.11,49.24,48.92,49.21,92172.4026
2009-06-04 12:30:00,49.19,49.26,49.14,49.16,82944.30572142004,49.19,49.26,49.14,49.16,82944.3057
2009-06-04 13:00:00,49.16,49.37,49.02,49.18,248832.9171642601,49.16,49.37,49.02,49.18,248832.9172
2009-06-04 13:30:00,49.19,49.19,48.84,49.05,213874.7150146564,49.19,49.19,48.84,49.05,213874.715
2009-06-04 14:00:00,49.06,49.23,49.05,49.18,170122.67940505917,49.06,49.23,49.05,49.18,170122.6794
2009-06-04 14:30:00,49.19,49.21,48.98,49.05,115514.05927695148,49.19,49.21,48.98,49.05,115514.0593
2009-06-04 15:00:00,49.05,49.12,48.95,49.0,261752.2527412876,49.05,49.12,48.95,49.0,261752.2527
2009-06-04 15:30:00,48.99,49.18,48.96,48.96,404516.3391597004,48.99,49.18,48.96,48.96,404516.3392
2009-06-05 09:30:00,49.01,49.22,46.32,46.81,856367.3868201064,49.01,49.22,46.32,46.81,856367.3868
2009-06-05 10:00:00,46.79,47.28,46.68,46.95,279339.9196612746,46.79,47.28,46.68,46.95,279339.9197
2009-06-05 10:30:00,46.93,47.43,46.89,47.36,383563.1310389752,46.93,47.43,46.89,47.36,383563.131
2009-06-05 11:00:00,47.34,47.76,47.34,47.57,156660.51460210618,47.34,47.76,47.34,47.57,156660.5146
2009-06-05 11:30:00,47.56,47.66,47.26,47.62,194984.25795244816,47.56,47.66,47.26,47.62,194984.258
2009-06-05 12:00:00,47.62,47.79,47.47,47.75,97274.99728585388,47.62,47.79,47.47,47.75,97274.9973
2009-06-05 12:30:00,47.74,47.95,47.54,47.93,148192.37867766802,47.74,47.95,47.54,47.93,148192.3787
2009-06-05 13:00:00,47.92,48.19,47.86,47.98,188796.0047768972,47.92,48.19,47.86,47.98,188796.0048
2009-06-05 13:30:00,47.97,48.17,47.95,47.98,107263.05504288353,47.97,48.17,47.95,47.98,107263.055
2009-06-05 14:00:00,47.98,48.08,47.53,47.57,111931.386385843,47.98,48.08,47.53,47.57,111931.3864
2009-06-05 14:30:00,47.57,47.77,47.5,47.72,102811.85539029422,47.57,47.77,47.5,47.72,102811.8554
2009-06-05 15:00:00,47.72,48.0,47.62,47.81,215177.50515687765,47.72,48.0,47.62,47.81,215177.5052
2009-06-05 15:30:00,47.81,48.14,47.78,48.01,379546.1947671263,47.81,48.14,47.78,48.01,379546.1948
2009-06-08 09:30:00,48.24,48.49,47.69,48.17,210617.73965910324,48.24,48.49,47.69,48.17,210617.7397
2009-06-08 10:00:00,48.16,48.16,47.59,47.59,174682.44490283358,48.16,48.16,47.59,47.59,174682.4449
2009-06-08 10:30:00,47.59,47.81,47.53,47.75,99012.05080881556,47.59,47.81,47.53,47.75,99012.0508
2009-06-08 11:00:00,47.74,48.03,47.7,47.73,142872.65226359788,47.74,48.03,47.7,47.73,142872.6523
2009-06-08 11:30:00,47.72,47.76,47.55,47.62,94886.54869178156,47.72,47.76,47.55,47.62,94886.5487
2009-06-08 12:00:00,47.62,47.65,47.35,47.38,100640.53848659212,47.62,47.65,47.35,47.38,100640.5385
2009-06-08 12:30:00,47.39,47.58,47.35,47.38,92389.53425252416,47.39,47.58,47.35,47.38,92389.5343
2009-06-08 13:00:00,47.41,47.73,47.39,47.66,70242.10183476278,47.41,47.73,47.39,47.66,70242.1018
2009-06-08 13:30:00,47.65,47.81,47.59,47.7,66985.12647920965,47.65,47.81,47.59,47.7,66985.1265
2009-06-08 14:00:00,47.72,47.81,47.61,47.77,92389.53425252416,47.72,47.81,47.61,47.77,92389.5343
2009-06-08 14:30:00,47.76,47.86,47.62,47.75,79578.7645206818,47.76,47.86,47.62,47.75,79578.7645
2009-06-08 15:00:00,47.76,48.28,47.75,48.14,178590.81532949736,47.76,48.28,47.75,48.14,178590.8153
2009-06-08 15:30:00,48.13,48.38,47.74,47.75,412658.7775485832,48.13,48.38,47.74,47.75,412658.7775
2009-06-09 09:30:00,48.08,48.36,47.68,48.0,362392.7912278797,48.08,48.36,47.68,48.0,362392.7912
2009-06-09 10:00:00,47.99,48.17,47.84,48.13,181630.65899468027,47.99,48.17,47.84,48.13,181630.659
2009-06-09 10:30:00,48.14,48.29,48.04,48.05,99663.44587992618,48.14,48.29,48.04,48.05,99663.4459
2009-06-09 11:00:00,48.05,48.31,48.0,48.27,99120.61665400064,48.05,48.31,48.0,48.27,99120.6167
2009-06-09 11:30:00,48.27,48.32,48.22,48.27,87938.33459993487,48.27,48.32,48.22,48.27,87938.3346
2009-06-09 12:00:00,48.27,48.36,48.17,48.27,90869.61241993267,48.27,48.36,48.17,48.27,90869.6124
2009-06-09 12:30:00,48.27,48.36,48.23,48.24,46357.615894039736,48.27,48.36,48.23,48.24,46357.6159
2009-06-09 13:00:00,48.24,48.34,48.08,48.2,75127.56486809251,48.24,48.34,48.08,48.2,75127.5649
2009-06-09 13:30:00,48.2,48.34,48.1,48.33,75887.52578438823,48.2,48.34,48.1,48.33,75887.5258
2009-06-09 14:00:00,48.34,48.55,48.32,48.48,91303.87580067312,48.34,48.55,48.32,48.48,91303.8758
2009-06-09 14:30:00,48.5,48.66,48.33,48.44,94777.98284659648,48.5,48.66,48.33,48.44,94777.9828
2009-06-09 15:00:00,48.44,48.45,48.16,48.28,184019.10758875252,48.44,48.45,48.16,48.28,184019.1076
2009-06-09 15:30:00,48.28,48.37,48.14,48.25,294864.8355227446,48.28,48.37,48.14,48.25,294864.8355
2009-06-10 09:30:00,47.67,48.61,47.67,48.04,152317.88079470198,47.67,48.61,47.67,48.04,152317.8808
2009-06-10 10:00:00,48.04,48.1,47.71,47.8,191293.0192161546,48.04,48.1,47.71,47.8,191293.0192
2009-06-10 10:30:00,47.81,47.82,47.63,47.79,152100.74910433177,47.81,47.82,47.63,47.79,152100.7491
2009-06-10 11:00:00,47.8,47.85,47.42,47.42,143524.0473347085,47.8,47.85,47.42,47.42,143524.0473
2009-06-10 11:30:00,47.44,47.5,47.27,47.28,91629.57333622842,47.44,47.5,47.27,47.28,91629.5733
2009-06-10 12:00:00,47.27,47.64,47.27,47.55,70024.97014439257,47.27,47.64,47.27,47.55,70024.9701
2009-06-10 12:30:00,47.57,47.8,47.48,47.77,66767.99478883944,47.57,47.8,47.48,47.77,66767.9948
2009-06-10 13:00:00,47.77,47.78,47.54,47.72,137335.79415915752,47.77,47.78,47.54,47.72,137335.7942
2009-06-10 13:30:00,47.71,47.71,47.3,47.36,118336.7712517642,47.71,47.71,47.3,47.36,118336.7713
2009-06-10 14:00:00,47.34,47.49,47.23,47.44,72413.41873846488,47.34,47.49,47.23,47.44,72413.4187
2009-06-10 14:30:00,47.43,47.67,47.35,47.62,115948.3226576919,47.43,47.67,47.35,47.62,115948.3227
2009-06-10 15:00:00,47.62,47.62,47.37,47.46,96406.47052437304,47.62,47.62,47.37,47.46,96406.4705
2009-06-10 15:30:00,47.47,47.76,47.46,47.56,449788.2966018891,47.47,47.76,47.46,47.56,449788.2966
2009-06-11 09:30:00,47.66,47.9,47.24,47.33,455433.7205515145,47.66,47.9,47.24,47.33,455433.7206
2009-06-11 10:00:00,47.33,47.37,46.99,47.1,189447.39984800783,47.33,47.37,46.99,47.1,189447.3998
2009-06-11 10:30:00,47.11,47.18,46.91,47.02,173813.91814135274,47.11,47.18,46.91,47.02,173813.9181
2009-06-11 11:00:00,47.02,47.12,46.93,47.1,125284.98534361093,47.02,47.12,46.93,47.1,125284.9853
2009-06-11 11:30:00,47.11,47.34,47.03,47.25,189121.7023124525,47.11,47.34,47.03,47.25,189121.7023
2009-06-11 12:00:00,47.24,47.39,47.2,47.34,108565.84518510476,47.24,47.39,47.2,47.34,108565.8452
2009-06-11 12:30:00,47.35,47.81,47.33,47.77,216697.42698946912,47.35,47.81,47.33,47.77,216697.427
2009-06-11 13:00:00,47.75,48.04,47.67,48.01,143306.9156443383,47.75,48.04,47.67,48.01,143306.9156
2009-06-11 13:30:00,48.0,48.05,47.9,47.92,97600.69482140918,48.0,48.05,47.9,47.92,97600.6948
2009-06-11 14:00:00,47.93,47.95,47.68,47.9,162414.50439691675,47.93,47.95,47.68,47.9,162414.5044
2009-06-11 14:30:00,47.9,47.91,47.69,47.81,136467.26739767668,47.9,47.91,47.69,47.81,136467.2674
2009-06-11 15:00:00,47.8,47.88,47.63,47.64,130821.84344805124,47.8,47.88,47.63,47.64,130821.8434
2009-06-11 15:30:00,47.64,47.71,47.25,47.41,404624.9050048855,47.64,47.71,47.25,47.41,404624.905
2009-06-12 09:30:00,47.11,47.58,46.99,47.23,127239.1705569428,47.11,47.58,46.99,47.23,127239.1706
2009-06-12 10:00:00,47.22,47.22,46.79,46.99,225165.56291390728,47.22,47.22,46.79,46.99,225165.5629
2009-06-12 10:30:00,46.99,47.42,46.96,47.29,106611.65997177288,46.99,47.42,46.96,47.29,106611.66
2009-06-12 11:00:00,47.26,47.27,46.93,46.99,84572.79339919661,47.26,47.27,46.93,46.99,84572.7934
2009-06-12 11:30:00,46.97,47.12,46.84,46.88,66876.56063402454,46.97,47.12,46.84,46.88,66876.5606
2009-06-12 12:00:00,46.88,47.22,46.85,47.21,77190.31592660949,46.88,47.22,46.85,47.21,77190.3159
2009-06-12 12:30:00,47.21,47.43,47.11,47.4,72413.41873846488,47.21,47.43,47.11,47.4,72413.4187
2009-06-12 13:00:00,47.4,47.45,47.28,47.3,74150.47226142656,47.4,47.45,47.28,47.3,74150.4723
2009-06-12 13:30:00,47.28,47.36,47.19,47.19,186190.42449245468,47.28,47.36,47.19,47.19,186190.4245
2009-06-12 14:00:00,47.21,47.27,47.09,47.13,103354.68461621976,47.21,47.27,47.09,47.13,103354.6846
2009-06-12 14:30:00,47.15,47.51,47.14,47.26,189230.2681576376,47.15,47.51,47.14,47.26,189230.2682
2009-06-12 15:00:00,47.27,47.43,47.25,47.3,107371.62088806862,47.27,47.43,47.25,47.3,107371.6209
2009-06-12 15:30:00,47.32,47.35,46.93,47.35,312126.80490717624,47.32,47.35,46.93,47.35,312126.8049
2009-06-15 09:30:00,46.43,46.73,46.11,46.17,240364.78123982195,46.43,46.73,46.11,46.17,240364.7812
2009-06-15 10:00:00,46.16,46.2,45.94,46.04,200738.24774725872,46.16,46.2,45.94,46.04,200738.2477
2009-06-15 10:30:00,46.02,46.12,45.7,45.82,417544.2405819129,46.02,46.12,45.7,45.82,417544.2406
2009-06-15 11:00:00,45.83,46.02,45.79,46.01,191075.8875257844,45.83,46.02,45.79,46.01,191075.8875
2009-06-15 11:30:00,46.01,46.11,45.97,46.09,98034.9582021496,46.01,46.11,45.97,46.09,98034.9582
2009-06-15 12:00:00,46.09,46.31,46.09,46.18,115839.7568125068,46.09,46.31,46.09,46.18,115839.7568
2009-06-15 12:30:00,46.18,46.43,46.16,46.41,95646.50960807732,46.18,46.43,46.16,46.41,95646.5096
2009-06-15 13:00:00,46.41,46.41,46.09,46.09,90978.1782651178,46.41,46.41,46.09,46.09,90978.1783
2009-06-15 13:30:00,46.1,46.24,45.94,46.24,83921.39832808598,46.1,46.24,45.94,46.24,83921.3983
2009-06-15 14:00:00,46.25,46.32,46.0,46.1,122462.27336879818,46.25,46.32,46.0,46.1,122462.2734
2009-06-15 14:30:00,46.1,46.12,45.92,46.07,237324.937574639,46.1,46.12,45.92,46.07,237324.9376
2009-06-15 15:00:00,46.06,46.29,46.05,46.16,250027.1414612963,46.06,46.29,46.05,46.16,250027.1415
2009-06-15 15:30:00,46.17,46.38,46.09,46.18,619693.844316578,46.17,46.38,46.09,46.18,619693.8443
2009-06-16 09:30:00,46.34,46.65,45.95,46.53,362935.62045380526,46.34,46.65,45.95,46.53,362935.6205
2009-06-16 10:00:00,46.53,47.19,46.49,46.76,191401.5850613397,46.53,47.19,46.49,46.76,191401.5851
2009-06-16 10:30:00,46.76,47.13,46.75,47.09,142112.69134730214,46.76,47.13,46.75,47.09,142112.6913
2009-06-16 11:00:00,47.09,47.28,47.09,47.21,93366.6268591901,47.09,47.28,47.09,47.21,93366.6269
2009-06-16 11:30:00,47.21,47.34,46.99,47.16,103354.68461621976,47.21,47.34,46.99,47.16,103354.6846
2009-06-16 12:00:00,47.17,47.28,47.09,47.15,75453.26240364781,47.17,47.28,47.09,47.15,75453.2624
2009-06-16 12:30:00,47.15,47.17,46.74,46.9,111497.1230051026,47.15,47.17,46.74,46.9,111497.123
2009-06-16 13:00:00,46.91,46.96,46.79,46.89,149820.8663554446,46.91,46.96,46.79,46.89,149820.8664
2009-06-16 13:30:00,46.89,47.09,46.81,47.01,106503.09412658778,46.89,47.09,46.81,47.01,106503.0941
2009-06-16 14:00:00,47.01,47.17,46.96,46.98,115405.49343176636,47.01,47.17,46.96,46.98,115405.4934
2009-06-16 14:30:00,46.99,47.29,46.85,47.26,164911.51883617413,46.99,47.29,46.85,47.26,164911.5188
2009-06-16 15:00:00,47.26,47.34,47.16,47.22,206057.9741613289,47.26,47.34,47.16,47.22,206057.9742
2009-06-16 15:30:00,47.22,47.31,46.83,46.87,441754.4240581913,47.22,47.31,46.83,46.87,441754.4241
2009-06-17 09:30:00,46.36,47.72,46.15,47.6,192595.80935837587,46.36,47.72,46.15,47.6,192595.8094
2009-06-17 10:00:00,47.53,47.62,47.32,47.43,151449.35403322114,47.53,47.62,47.32,47.43,151449.354
2009-06-17 10:30:00,47.46,47.49,47.24,47.36,187493.214634676,47.46,47.49,47.24,47.36,187493.2146
2009-06-17 11:00:00,47.36,47.5,47.12,47.24,118445.3370969493,47.36,47.5,47.12,47.24,118445.3371
2009-06-17 11:30:00,47.25,47.78,47.21,47.71,102811.85539029422,47.25,47.78,47.21,47.71,102811.8554
2009-06-17 12:00:00,47.72,48.12,47.66,48.12,177722.28856801652,47.72,48.12,47.66,48.12,177722.2886
2009-06-17 12:30:00,48.12,48.23,47.92,47.92,150363.69558137012,48.12,48.23,47.92,47.92,150363.6956
2009-06-17 13:00:00,47.92,48.19,47.92,48.19,95972.20714363262,47.92,48.19,47.92,48.19,95972.2071
2009-06-17 13:30:00,48.18,48.47,48.11,48.33,165128.65052654434,48.18,48.47,48.11,48.33,165128.6505
2009-06-17 14:00:00,48.32,48.35,48.16,48.29,116165.4543480621,48.32,48.35,48.16,48.29,116165.4543
2009-06-17 14:30:00,48.3,48.3,48.04,48.09,80447.29128216264,48.3,48.3,48.04,48.09,80447.2913
2009-06-17 15:00:00,48.1,48.17,47.91,47.92,128976.22407990448,48.1,48.17,47.91,47.92,128976.2241
2009-06-17 15:30:00,47.9,47.95,47.56,47.67,445445.6627944849,47.9,47.95,47.56,47.67,445445.6628
2009-06-18 09:30:00,47.22,48.47,47.22,47.82,149929.4322006297,47.22,48.47,47.22,47.82,149929.4322
2009-06-18 10:00:00,47.8,48.25,47.75,48.16,133210.29204212356,47.8,48.25,47.75,48.16,133210.292
2009-06-18 10:30:00,48.17,48.43,48.17,48.32,107154.4891976984,48.17,48.43,48.17,48.32,107154.4892
2009-06-18 11:00:00,48.33,48.37,47.83,47.84,97926.3923569645,48.33,48.37,47.83,47.84,97926.3924
2009-06-18 11:30:00,47.82,47.93,47.69,47.84,135924.4381717512,47.82,47.93,47.69,47.84,135924.4382
2009-06-18 12:00:00,47.85,48.0,47.84,47.96,70133.53598957768,47.85,48.0,47.84,47.96,70133.536
2009-06-18 12:30:00,47.94,48.16,47.88,48.16,78493.10606883075,47.94,48.16,47.88,48.16,78493.1061
2009-06-18 13:00:00,48.16,48.19,48.0,48.06,100423.40679622193,48.16,48.19,48.0,48.06,100423.4068
2009-06-18 13:30:00,48.07,48.15,47.92,48.14,124850.72196287048,48.07,48.15,47.92,48.14,124850.722
2009-06-18 14:00:00,48.14,48.19,47.94,47.99,88698.2955162306,48.14,48.19,47.94,47.99,88698.2955
2009-06-18 14:30:00,47.98,48.01,47.85,47.91,137010.0966236022,47.98,48.01,47.85,47.91,137010.0966
2009-06-18 15:00:00,47.91,48.07,47.81,47.94,144718.27163174466,47.91,48.07,47.81,47.94,144718.2716
2009-06-18 15:30:00,47.94,48.02,47.81,47.89,247312.99533166867,47.94,48.02,47.81,47.89,247312.9953
2009-06-19 09:30:00,48.55,48.71,47.74,48.52,1251112.7999131477,48.55,48.71,47.74,48.52,1251112.7999
2009-06-19 10:00:00,48.52,48.57,48.17,48.17,165780.04559765497,48.52,48.57,48.17,48.17,165780.0456
2009-06-19 10:30:00,48.18,48.34,48.01,48.12,122136.57583324288,48.18,48.34,48.01,48.12,122136.5758
2009-06-19 11:00:00,48.12,48.15,47.84,47.87,144501.13994137445,48.12,48.15,47.84,47.87,144501.1399
2009-06-19 11:30:00,47.87,48.01,47.8,47.99,95972.20714363262,47.87,48.01,47.8,47.99,95972.2071
2009-06-19 12:00:00,47.98,47.99,47.82,47.87,112148.51807621322,47.98,47.99,47.82,47.87,112148.5181
2009-06-19 12:30:00,47.87,47.92,47.63,47.69,87504.07121919445,47.87,47.92,47.63,47.69,87504.0712
2009-06-19 13:00:00,47.67,47.9,47.66,47.85,81641.51557919879,47.67,47.9,47.66,47.85,81641.5156
2009-06-19 13:30:00,47.84,47.89,47.68,47.73,181630.65899468027,47.84,47.89,47.68,47.73,181630.659
2009-06-19 14:00:00,47.72,47.76,47.34,47.41,211594.8322657692,47.72,47.76,47.34,47.41,211594.8323
2009-06-19 14:30:00,47.4,47.66,47.4,47.63,138530.01845619368,47.4,47.66,47.4,47.63,138530.0185
2009-06-19 15:00:00,47.65,47.76,47.58,47.68,194332.86288133755,47.65,47.76,47.58,47.68,194332.8629
2009-06-19 15:30:00,47.66,47.85,47.57,47.65,497014.43925740966,47.66,47.85,47.57,47.65,497014.4393
2009-06-22 09:30:00,46.64,47.01,45.83,45.91,634675.9309521224,46.64,47.01,45.83,45.91,634675.931
2009-06-22 10:00:00,45.91,45.91,45.17,45.29,759309.5212246227,45.91,45.91,45.17,45.29,759309.5212
2009-06-22 10:30:00,45.31,45.51,45.29,45.35,391922.7011182282,45.31,45.51,45.29,45.35,391922.7011
2009-06-22 11:00:00,45.35,45.5,45.32,45.36,376723.4827923136,45.35,45.5,45.32,45.36,376723.4828
2009-06-22 11:30:00,45.36,45.5,45.23,45.24,236564.9766583433,45.36,45.5,45.23,45.24,236564.9767
2009-06-22 12:00:00,45.24,45.27,44.99,45.19,219845.8364998372,45.24,45.27,44.99,45.19,219845.8365
2009-06-22 12:30:00,45.19,45.3,45.14,45.2,225165.56291390728,45.19,45.3,45.14,45.2,225165.5629
2009-06-22 13:00:00,45.21,45.24,44.76,44.9,340462.4905004885,45.21,45.24,44.76,44.9,340462.4905
2009-06-22 13:30:00,44.9,45.32,44.89,45.21,181739.22483986532,44.9,45.32,44.89,45.21,181739.2248
2009-06-22 14:00:00,45.21,45.31,45.19,45.24,232439.4745413093,45.21,45.31,45.19,45.24,232439.4745
2009-06-22 14:30:00,45.23,45.5,45.23,45.4,203235.26218651613,45.23,45.5,45.23,45.4,203235.2622
2009-06-22 15:00:00,45.41,45.41,45.19,45.34,341765.2806427098,45.41,45.41,45.19,45.34,341765.2806
2009-06-22 15:30:00,45.35,45.56,45.23,45.24,610900.0108565845,45.35,45.56,45.23,45.24,610900.0109
2009-06-23 09:30:00,45.9,45.9,45.18,45.32,281076.97318423627,45.9,45.9,45.18,45.32,281076.9732
2009-06-23 10:00:00,45.31,45.35,44.77,44.79,272391.70556942787,45.31,45.35,44.77,44.79,272391.7056
2009-06-23 10:30:00,44.79,44.85,44.67,44.82,299750.29855607427,44.79,44.85,44.67,44.82,299750.2986
2009-06-23 11:00:00,44.82,44.96,44.74,44.89,211160.5688850288,44.82,44.96,44.74,44.89,211160.5689
2009-06-23 11:30:00,44.88,44.97,44.77,44.83,80013.02790142222,44.88,44.97,44.77,44.83,80013.0279
2009-06-23 12:00:00,44.84,44.89,44.73,44.76,59602.64900662252,44.84,44.89,44.73,44.76,59602.649
2009-06-23 12:30:00,44.76,44.88,44.7,44.77,156226.25122136576,44.76,44.88,44.7,44.77,156226.2512
2009-06-23 13:00:00,44.78,44.88,44.77,44.85,59385.51731625231,44.78,44.88,44.77,44.85,59385.5173
2009-06-23 13:30:00,44.86,44.91,44.69,44.72,81315.81804364348,44.86,44.91,44.69,44.72,81315.818
2009-06-23 14:00:00,44.71,44.89,44.68,44.86,75778.95993920312,44.71,44.89,44.68,44.86,75778.9599
2009-06-23 14:30:00,44.87,44.9,44.69,44.86,118445.3370969493,44.87,44.9,44.69,44.86,118445.3371
2009-06-23 15:00:00,44.86,44.91,44.79,44.87,189013.1364672674,44.86,44.91,44.79,44.87,189013.1365
2009-06-23 15:30:00,44.87,44.92,44.77,44.89,411790.2507871024,44.87,44.92,44.77,44.89,411790.2508
2009-06-24 09:30:00,44.94,45.0,44.44,44.67,257952.44815980893,44.94,45.0,44.44,44.67,257952.4482
2009-06-24 10:00:00,44.66,44.85,44.63,44.81,364781.239821952,44.66,44.85,44.63,44.81,364781.2398
2009-06-24 10:30:00,44.82,45.28,44.79,45.21,287590.9238953425,44.82,45.28,44.79,45.21,287590.9239
2009-06-24 11:00:00,45.18,45.24,44.99,45.11,142329.82303767235,45.18,45.24,44.99,45.11,142329.823
2009-06-24 11:30:00,45.12,45.2,45.1,45.18,102160.4603191836,45.12,45.2,45.1,45.18,102160.4603
2009-06-24 12:00:00,45.17,45.27,45.12,45.17,112039.95223102812,45.17,45.27,45.12,45.17,112039.9522
2009-06-24 12:30:00,45.17,45.36,45.15,45.34,98034.9582021496,45.17,45.36,45.15,45.34,98034.9582
2009-06-24 13:00:00,45.34,45.41,45.27,45.33,77516.0134621648,45.34,45.41,45.27,45.33,77516.0135
2009-06-24 13:30:00,45.33,45.59,45.3,45.48,121593.74660731734,45.33,45.59,45.3,45.48,121593.7466
2009-06-24 14:00:00,45.48,45.57,45.12,45.17,170665.5086309847,45.48,45.57,45.12,45.17,170665.5086
2009-06-24 14:30:00,45.2,45.31,45.04,45.17,149712.3005102595,45.2,45.31,45.04,45.17,149712.3005
2009-06-24 15:00:00,45.2,45.38,45.0,45.29,192161.54597763543,45.2,45.38,45.0,45.29,192161.546
2009-06-24 15:30:00,45.31,45.48,45.15,45.34,315818.04364346975,45.31,45.48,45.15,45.34,315818.0436
2009-06-25 09:30:00,45.25,45.59,44.77,45.16,205840.84247095865,45.25,45.59,44.77,45.16,205840.8425
2009-06-25 10:00:00,45.17,45.89,45.17,45.88,267289.110845728,45.17,45.89,45.17,45.88,267289.1108
2009-06-25 10:30:00,45.9,45.94,45.68,45.75,106611.65997177288,45.9,45.94,45.68,45.75,106611.66
2009-06-25 11:00:00,45.76,45.84,45.62,45.82,105526.00151992185,45.76,45.84,45.62,45.82,105526.0015
2009-06-25 11:30:00,45.82,46.07,45.82,46.06,159157.5290413636,45.82,46.07,45.82,46.06,159157.529
2009-06-25 12:00:00,46.04,46.16,45.98,46.15,142221.25719248725,46.04,46.16,45.98,46.15,142221.2572
2009-06-25 12:30:00,46.15,46.17,45.97,45.98,95646.50960807732,46.15,46.17,45.97,45.98,95646.5096
2009-06-25 13:00:00,45.97,46.06,45.94,46.05,170774.0744761698,45.97,46.06,45.94,46.05,170774.0745
2009-06-25 13:30:00,46.05,46.09,45.82,45.86,124633.59027250028,46.05,46.09,45.82,45.86,124633.5903
2009-06-25 14:00:00,45.87,45.95,45.7,45.87,135273.04310064056,45.87,45.95,45.7,45.87,135273.0431
2009-06-25 14:30:00,45.88,45.99,45.82,45.93,151123.65649766583,45.88,45.99,45.82,45.93,151123.6565
2009-06-25 15:00:00,45.93,46.07,45.88,45.95,172619.6938443166,45.93,46.07,45.88,45.95,172619.6938
2009-06-25 15:30:00,45.95,46.05,45.78,46.04,441645.8582130062,45.95,46.05,45.78,46.04,441645.8582
2009-06-26 09:30:00,45.79,45.99,45.63,45.66,131147.54098360657,45.79,45.99,45.63,45.66,131147.541
2009-06-26 10:00:00,45.67,45.97,45.66,45.86,125827.81456953642,45.67,45.97,45.66,45.86,125827.8146
2009-06-26 10:30:00,45.87,45.94,45.73,45.87,82944.30572142004,45.87,45.94,45.73,45.87,82944.3057
2009-06-26 11:00:00,45.87,46.03,45.79,45.95,93583.75854956033,45.87,46.03,45.79,45.95,93583.7585
2009-06-26 11:30:00,45.96,46.03,45.86,45.97,130170.44837694062,45.96,46.03,45.86,45.97,130170.4484
2009-06-26 12:00:00,45.98,46.05,45.85,46.03,75561.82824883291,45.98,46.05,45.85,46.03,75561.8282
2009-06-26 12:30:00,46.04,46.06,45.95,45.96,73933.34057105635,46.04,46.06,45.95,45.96,73933.3406
2009-06-26 13:00:00,45.95,46.15,45.94,46.1,78710.23775920096,45.95,46.15,45.94,46.1,78710.2378
2009-06-26 13:30:00,46.11,46.14,45.98,46.01,79144.50113994138,46.11,46.14,45.98,46.01,79144.5011
2009-06-26 14:00:00,46.02,46.05,45.9,45.9,78818.80360438606,46.02,46.05,45.9,45.9,78818.8036
2009-06-26 14:30:00,45.9,45.96,45.82,45.94,99120.61665400064,45.9,45.96,45.82,45.94,99120.6167
2009-06-26 15:00:00,45.93,46.15,45.9,46.15,192161.54597763543,45.93,46.15,45.9,46.15,192161.546
2009-06-26 15:30:00,46.15,46.27,46.03,46.06,633373.1408099012,46.15,46.27,46.03,46.06,633373.1408
2009-06-29 09:30:00,44.0,44.49,43.06,43.54,1434697.6441211596,44.0,44.49,43.06,43.54,1434697.6441
2009-06-29 10:00:00,43.54,43.71,42.92,42.93,726305.5042883509,43.54,43.71,42.92,42.93,726305.5043
2009-06-29 10:30:00,42.94,43.16,42.75,42.86,594072.3048528933,42.94,43.16,42.75,42.86,594072.3049
2009-06-29 11:00:00,42.86,42.98,42.65,42.78,479101.07480186736,42.86,42.98,42.65,42.78,479101.0748
2009-06-29 11:30:00,42.79,42.9,42.7,42.83,346867.8753664097,42.79,42.9,42.7,42.83,346867.8754
2009-06-29 12:00:00,42.81,42.98,42.77,42.97,486809.2498100098,42.81,42.98,42.77,42.97,486809.2498
2009-06-29 12:30:00,42.97,43.51,42.97,43.42,449136.9015307784,42.97,43.51,42.97,43.42,449136.9015
2009-06-29 13:00:00,43.43,43.43,43.17,43.18,365106.93735750736,43.43,43.43,43.17,43.18,365106.9374
2009-06-29 13:30:00,43.19,43.49,43.11,43.3,251329.9316035176,43.19,43.49,43.11,43.3,251329.9316
2009-06-29 14:00:00,43.31,43.61,43.27,43.59,225382.6946042775,43.31,43.61,43.27,43.59,225382.6946
2009-06-29 14:30:00,43.6,43.9,43.58,43.83,488980.5667137119,43.6,43.9,43.58,43.83,488980.5667
2009-06-29 15:00:00,43.83,43.84,43.59,43.75,313212.4633590273,43.83,43.84,43.59,43.75,313212.4634
2009-06-29 15:30:00,43.75,43.78,43.43,43.6,834762.7836282706,43.75,43.78,43.43,43.6,834762.7836
2009-06-30 09:30:00,43.4,43.42,42.79,42.85,981218.1087829767,43.4,43.42,42.79,42.85,981218.1088
2009-06-30 10:00:00,42.85,42.85,42.22,42.34,726414.070133536,42.85,42.85,42.22,42.34,726414.0701
2009-06-30 10:30:00,42.33,42.6,42.21,42.29,410053.1972641407,42.33,42.6,42.21,42.29,410053.1973
2009-06-30 11:00:00,42.29,42.41,41.5,41.55,811312.5610682879,42.29,42.41,41.5,41.55,811312.5611
2009-06-30 11:30:00,41.57,41.85,41.04,41.78,1364889.8056671373,41.57,41.85,41.04,41.78,1364889.8057
2009-06-30 12:00:00,41.77,42.14,41.74,41.85,446857.0187818912,41.77,42.14,41.74,41.85,446857.0188
2009-06-30 12:30:00,41.85,41.88,41.4,41.4,483335.1427640864,41.85,41.88,41.4,41.4,483335.1428
2009-06-30 13:00:00,41.41,41.74,41.39,41.62,312886.76582347194,41.41,41.74,41.39,41.62,312886.7658
2009-06-30 13:30:00,41.62,41.68,41.5,41.59,270111.8228205407,41.62,41.68,41.5,41.59,270111.8228
2009-06-30 14:00:00,41.59,41.62,41.44,41.59,440017.3705352296,41.59,41.62,41.44,41.59,440017.3705
2009-06-30 14:30:00,41.59,41.6,41.42,41.54,309086.9612419933,41.59,41.6,41.42,41.54,309086.9612
2009-06-30 15:00:00,41.54,41.71,41.5,41.59,440885.89729671046,41.54,41.71,41.5,41.59,440885.8973
2009-06-30 15:30:00,41.6,41.7,41.31,41.59,1491694.7128433394,41.6,41.7,41.31,41.59,1491694.7128
2009-07-01 09:30:00,41.82,42.55,41.75,42.49,1140918.467050266,41.82,42.55,41.75,42.49,1140918.4671
2009-07-01 10:00:00,42.49,42.82,42.45,42.79,474432.7434589078,42.49,42.82,42.45,42.79,474432.7435
2009-07-01 10:30:00,42.81,42.88,42.66,42.78,368798.1760938009,42.81,42.88,42.66,42.78,368798.1761
2009-07-01 11:00:00,42.77,42.78,42.52,42.62,262512.21365758334,42.77,42.78,42.52,42.62,262512.2137
2009-07-01 11:30:00,42.61,43.09,42.61,43.06,267831.94007165346,42.61,43.09,42.61,43.06,267831.9401
2009-07-01 12:00:00,43.06,43.67,43.05,43.64,508522.4188470307,43.06,43.67,43.05,43.64,508522.4188
2009-07-01 12:30:00,43.64,43.66,43.51,43.51,198566.93084355665,43.64,43.66,43.51,43.51,198566.9308
2009-07-01 13:00:00,43.52,43.52,43.28,43.37,367278.2542612095,43.52,43.52,43.28,43.37,367278.2543
2009-07-01 13:30:00,43.4,43.44,43.2,43.25,259580.9358375855,43.4,43.44,43.2,43.25,259580.9358
2009-07-01 14:00:00,43.25,43.44,43.14,43.41,255672.56541092173,43.25,43.44,43.14,43.41,255672.5654
2009-07-01 14:30:00,43.42,43.61,43.3,43.34,286613.8312886766,43.42,43.61,43.3,43.34,286613.8313
2009-07-01 15:00:00,43.34,43.5,43.32,43.37,382260.3408967539,43.34,43.5,43.32,43.37,382260.3409
2009-07-01 15:30:00,43.37,43.39,43.05,43.08,826403.2135490176,43.37,43.39,43.05,43.08,826403.2135
2009-07-02 09:30:00,43.02,43.49,42.34,42.5,714146.1296276192,43.02,43.49,42.34,42.5,714146.1296
2009-07-02 10:00:00,42.51,42.56,41.71,41.74,557485.615025513,42.51,42.56,41.71,41.74,557485.615
2009-07-02 10:30:00,41.72,41.85,41.39,41.46,799261.7522527414,41.72,41.85,41.39,41.46,799261.7523
2009-07-02 11:00:00,41.46,41.54,41.27,41.46,291607.8601671914,41.46,41.54,41.27,41.46,291607.8602
2009-07-02 11:30:00,41.46,41.56,41.39,41.48,249375.74639018567,41.46,41.56,41.39,41.48,249375.7464
2009-07-02 12:00:00,41.48,41.48,41.33,41.36,130821.84344805124,41.48,41.48,41.33,41.36,130821.8434
2009-07-02 12:30:00,41.36,41.51,41.31,41.46,290956.4650960808,41.36,41.51,41.31,41.46,290956.4651
2009-07-02 13:00:00,41.46,41.6,41.41,41.6,341548.1489523396,41.46,41.6,41.41,41.6,341548.149
2009-07-02 13:30:00,41.6,41.89,41.5,41.52,301813.04961459123,41.6,41.89,41.5,41.52,301813.0496
2009-07-02 14:00:00,41.53,41.53,41.45,41.45,138204.32092063836,41.53,41.53,41.45,41.45,138204.3209
2009-07-02 14:30:00,41.45,41.48,41.4,41.45,212029.0956465096,41.45,41.48,41.4,41.45,212029.0956
2009-07-02 15:00:00,41.45,41.47,41.31,41.39,289979.3724894148,41.45,41.47,41.31,41.39,289979.3725
2009-07-02 15:30:00,41.39,41.55,41.38,41.43,790467.9187927478,41.39,41.55,41.38,41.43,790467.9188
2009-07-06 09:30:00,41.34,41.62,41.08,41.54,280534.1439583107,41.34,41.62,41.08,41.54,280534.144
2009-07-06 10:00:00,41.55,41.67,41.13,41.23,239821.95201389643,41.55,41.67,41.13,41.23,239821.952
2009-07-06 10:30:00,41.22,41.34,41.06,41.31,179676.47378134838,41.22,41.34,41.06,41.31,179676.4738
2009-07-06 11:00:00,41.31,41.51,41.25,41.45,174465.31321246337,41.31,41.51,41.25,41.45,174465.3132
2009-07-06 11:30:00,41.44,41.46,41.35,41.4,119639.56139398544,41.44,41.46,41.35,41.4,119639.5614
2009-07-06 12:00:00,41.41,41.52,41.4,41.49,107263.05504288353,41.41,41.52,41.4,41.49,107263.055
2009-07-06 12:30:00,41.49,41.55,41.44,41.51,129410.48746064489,41.49,41.55,41.44,41.51,129410.4875
2009-07-06 13:00:00,41.51,41.72,41.49,41.59,141678.42796656172,41.51,41.72,41.49,41.59,141678.428
2009-07-06 13:30:00,41.6,41.74,41.6,41.69,137661.49169471284,41.6,41.74,41.6,41.69,137661.4917
2009-07-06 14:00:00,41.7,41.76,41.66,41.76,126262.07795027684,41.7,41.76,41.66,41.76,126262.078
2009-07-06 14:30:00,41.75,41.82,41.6,41.68,197915.535772446,41.75,41.82,41.6,41.68,197915.5358
2009-07-06 15:00:00,41.68,41.71,41.61,41.62,195527.08717837368,41.68,41.71,41.61,41.62,195527.0872
2009-07-06 15:30:00,41.62,41.7,41.5,41.65,586581.2615351211,41.62,41.7,41.5,41.65,586581.2615
2009-07-07 09:30:00,41.52,41.68,41.25,41.25,388231.4623819346,41.52,41.68,41.25,41.25,388231.4624
2009-07-07 10:00:00,41.27,41.34,41.1,41.34,167951.36250135707,41.27,41.34,41.1,41.34,167951.3625
2009-07-07 10:30:00,41.32,41.5,41.28,41.45,145803.9300835957,41.32,41.5,41.28,41.45,145803.9301
2009-07-07 11:00:00,41.46,41.54,41.41,41.5,141786.99381174683,41.46,41.54,41.41,41.5,141786.9938
2009-07-07 11:30:00,41.5,41.6,41.28,41.42,208446.4227554012,41.5,41.6,41.28,41.42,208446.4228
2009-07-07 12:00:00,41.42,41.45,41.27,41.32,141569.86212137662,41.42,41.45,41.27,41.32,141569.8621
2009-07-07 12:30:00,41.32,41.44,41.19,41.25,164585.82130061885,41.32,41.44,41.19,41.25,164585.8213
2009-07-07 13:00:00,41.25,41.5,41.16,41.43,215068.9393116925,41.25,41.5,41.16,41.43,215068.9393
2009-07-07 13:30:00,41.44,41.45,41.33,41.36,91303.87580067312,41.44,41.45,41.33,41.36,91303.8758
2009-07-07 14:00:00,41.36,41.41,41.2,41.4,77081.75008142438,41.36,41.41,41.2,41.4,77081.7501
2009-07-07 14:30:00,41.39,41.39,41.0,41.06,122787.9709043535,41.39,41.39,41.0,41.06,122787.9709
2009-07-07 15:00:00,41.08,41.14,40.92,41.1,200303.9843665183,41.08,41.14,40.92,41.1,200303.9844
2009-07-07 15:30:00,41.09,41.13,40.91,40.98,454890.891325589,41.09,41.13,40.91,40.98,454890.8913
2009-07-08 09:30:00,41.45,41.95,41.25,41.83,528715.6660514602,41.45,41.95,41.25,41.83,528715.6661
2009-07-08 10:00:00,41.81,41.96,41.7,41.74,322549.12604494626,41.81,41.96,41.7,41.74,322549.126
2009-07-08 10:30:00,41.74,41.8,41.51,41.53,233090.86961241995,41.74,41.8,41.51,41.53,233090.8696
2009-07-08 11:00:00,41.54,41.57,41.42,41.46,207143.6326131799,41.54,41.57,41.42,41.46,207143.6326
2009-07-08 11:30:00,41.48,41.48,41.29,41.36,216371.7294539138,41.48,41.48,41.29,41.36,216371.7295
2009-07-08 12:00:00,41.36,41.39,41.26,41.39,173813.91814135274,41.36,41.39,41.26,41.39,173813.9181
2009-07-08 12:30:00,41.39,41.42,41.31,41.33,123656.49766583434,41.39,41.42,41.31,41.33,123656.4977
2009-07-08 13:00:00,41.33,41.47,41.33,41.36,142221.25719248725,41.33,41.47,41.33,41.36,142221.2572
2009-07-08 13:30:00,41.35,41.44,41.27,41.41,94452.28531104117,41.35,41.44,41.27,41.41,94452.2853
2009-07-08 14:00:00,41.41,41.42,41.24,41.33,140158.50613397025,41.41,41.42,41.24,41.33,140158.5061
2009-07-08 14:30:00,41.34,41.48,41.21,41.43,215937.4660731734,41.34,41.48,41.21,41.43,215937.4661
2009-07-08 15:00:00,41.44,41.54,41.25,41.33,306047.1175768104,41.44,41.54,41.25,41.33,306047.1176
2009-07-08 15:30:00,41.33,41.46,41.26,41.32,467810.2269026165,41.33,41.46,41.26,41.32,467810.2269
2009-07-09 09:30:00,41.5,41.68,41.15,41.46,300184.5619368147,41.5,41.68,41.15,41.46,300184.5619
2009-07-09 10:00:00,41.45,41.62,41.45,41.56,246987.29779611336,41.45,41.62,41.45,41.56,246987.2978
2009-07-09 10:30:00,41.56,41.75,41.47,41.74,251112.7999131473,41.56,41.75,41.47,41.74,251112.7999
2009-07-09 11:00:00,41.71,41.94,41.64,41.93,239170.5569427858,41.71,41.94,41.64,41.93,239170.5569
2009-07-09 11:30:00,41.93,41.96,41.8,41.84,187167.51709912065,41.93,41.96,41.8,41.84,187167.5171
2009-07-09 12:00:00,41.83,41.93,41.8,41.92,82618.60818586472,41.83,41.93,41.8,41.92,82618.6082
2009-07-09 12:30:00,41.92,41.92,41.71,41.76,89458.25643252634,41.92,41.92,41.71,41.76,89458.2564
2009-07-09 13:00:00,41.77,41.96,41.7,41.89,106720.225816958,41.77,41.96,41.7,41.89,106720.2258
2009-07-09 13:30:00,41.9,42.08,41.87,42.07,122787.9709043535,41.9,42.08,41.87,42.07,122787.9709
2009-07-09 14:00:00,42.08,42.19,42.06,42.09,152209.31494951688,42.08,42.19,42.06,42.09,152209.3149
2009-07-09 14:30:00,42.09,42.18,41.95,41.98,138530.01845619368,42.09,42.18,41.95,41.98,138530.0185
2009-07-09 15:00:00,41.97,42.03,41.87,41.92,174356.7473672783,41.97,42.03,41.87,41.92,174356.7474
2009-07-09 15:30:00,41.92,41.96,41.74,41.87,371620.88806861365,41.92,41.96,41.74,41.87,371620.8881
2009-07-10 09:30:00,41.61,42.19,41.55,42.07,271414.61296276195,41.61,42.19,41.55,42.07,271414.613
2009-07-10 10:00:00,42.07,42.09,41.48,41.69,455216.5888611443,42.07,42.09,41.48,41.69,455216.5889
2009-07-10 10:30:00,41.7,41.78,41.49,41.55,254369.77526870047,41.7,41.78,41.49,41.55,254369.7753
2009-07-10 11:00:00,41.56,41.57,41.15,41.15,216914.55867983933,41.56,41.57,41.15,41.15,216914.5587
2009-07-10 11:30:00,41.15,41.23,41.02,41.12,154489.19769840408,41.15,41.23,41.02,41.12,154489.1977
2009-07-10 12:00:00,41.13,41.38,41.12,41.16,91412.4416458582,41.13,41.38,41.12,41.16,91412.4416
2009-07-10 12:30:00,41.16,41.21,41.12,41.15,63185.32189773097,41.16,41.21,41.12,41.15,63185.3219
2009-07-10 13:00:00,41.15,41.29,41.14,41.19,71653.45782216915,41.15,41.29,41.14,41.19,71653.4578
2009-07-10 13:30:00,41.2,41.39,41.2,41.38,115622.62512213658,41.2,41.39,41.2,41.38,115622.6251
2009-07-10 14:00:00,41.38,41.44,41.33,41.41,151449.35403322114,41.38,41.44,41.33,41.41,151449.354
2009-07-10 14:30:00,41.4,41.44,41.31,41.32,211160.5688850288,41.4,41.44,41.31,41.32,211160.5689
2009-07-10 15:00:00,41.33,41.4,41.18,41.23,378569.1021604603,41.33,41.4,41.18,41.23,378569.1022
2009-07-10 15:30:00,41.21,41.27,41.04,41.21,645098.2520898925,41.21,41.27,41.04,41.21,645098.2521
2009-07-13 09:30:00,41.46,41.79,41.36,41.56,356313.1038975139,41.46,41.79,41.36,41.56,356313.1039
2009-07-13 10:00:00,41.57,41.68,41.46,41.64,361741.3961567691,41.57,41.68,41.46,41.64,361741.3962
2009-07-13 10:30:00,41.66,42.22,41.66,42.22,375529.2584952774,41.66,42.22,41.66,42.22,375529.2585
2009-07-13 11:00:00,42.22,42.26,42.02,42.2,290305.07002497016,42.22,42.26,42.02,42.2,290305.07
2009-07-13 11:30:00,42.2,42.81,42.2,42.57,350341.9824123331,42.2,42.81,42.2,42.57,350341.9824
2009-07-13 12:00:00,42.55,42.62,42.37,42.62,133535.98957767888,42.55,42.62,42.37,42.62,133535.9896
2009-07-13 12:30:00,42.63,42.63,42.43,42.44,104983.17229399632,42.63,42.63,42.43,42.44,104983.1723
2009-07-13 13:00:00,42.43,42.62,42.38,42.61,99446.31418955595,42.43,42.62,42.38,42.61,99446.3142
2009-07-13 13:30:00,42.62,42.62,42.46,42.53,91303.87580067312,42.62,42.62,42.46,42.53,91303.8758
2009-07-13 14:00:00,42.54,42.65,42.44,42.51,133101.72619693846,42.54,42.65,42.44,42.51,133101.7262
2009-07-13 14:30:00,42.51,42.56,42.45,42.53,118336.7712517642,42.51,42.56,42.45,42.53,118336.7713
2009-07-13 15:00:00,42.52,42.6,42.45,42.57,299533.16686570406,42.52,42.6,42.45,42.57,299533.1669
2009-07-13 15:30:00,42.57,42.65,42.39,42.58,666919.9869720986,42.57,42.65,42.39,42.58,666919.987
2009-07-14 09:30:00,42.94,43.44,42.79,43.25,784605.3631527522,42.94,43.44,42.79,43.25,784605.3632
2009-07-14 10:00:00,43.25,43.54,43.02,43.07,325806.1014004994,43.25,43.54,43.02,43.07,325806.1014
2009-07-14 10:30:00,43.06,43.1,42.75,42.8,283573.98762349365,43.06,43.1,42.75,42.8,283573.9876
2009-07-14 11:00:00,42.82,43.05,42.77,42.82,186190.42449245468,42.82,43.05,42.77,42.82,186190.4245
2009-07-14 11:30:00,42.8,42.82,42.56,42.6,181739.22483986532,42.8,42.82,42.56,42.6,181739.2248
2009-07-14 12:00:00,42.58,42.6,42.5,42.51,165237.21637172945,42.58,42.6,42.5,42.51,165237.2164
2009-07-14 12:30:00,42.5,42.5,42.3,42.34,199978.28683096296,42.5,42.5,42.3,42.34,199978.2868
2009-07-14 13:00:00,42.34,42.55,42.31,42.52,250352.8389968516,42.34,42.55,42.31,42.52,250352.839
2009-07-14 13:30:00,42.52,42.53,42.37,42.37,121485.18076213224,42.52,42.53,42.37,42.37,121485.1808
2009-07-14 14:00:00,42.37,42.45,42.28,42.34,198566.93084355665,42.37,42.45,42.28,42.34,198566.9308
2009-07-14 14:30:00,42.33,42.43,42.32,42.37,177830.85441320162,42.33,42.43,42.32,42.37,177830.8544
2009-07-14 15:00:00,42.36,42.37,42.15,42.29,244164.58582130063,42.36,42.37,42.15,42.29,244164.5858
2009-07-14 15:30:00,42.28,42.32,42.09,42.32,496905.8734122245,42.28,42.32,42.09,42.32,496905.8734
2009-07-15 09:30:00,42.55,42.97,42.38,42.44,367061.1225708392,42.55,42.97,42.38,42.44,367061.1226
2009-07-15 10:00:00,42.45,42.74,42.45,42.71,296710.4548908913,42.45,42.74,42.45,42.71,296710.4549
2009-07-15 10:30:00,42.72,42.73,42.65,42.7,171642.60123765064,42.72,42.73,42.65,42.7,171642.6012
2009-07-15 11:00:00,42.7,42.71,42.6,42.67,229182.49918575617,42.7,42.71,42.6,42.67,229182.4992
2009-07-15 11:30:00,42.66,42.71,42.48,42.56,245141.67842796657,42.66,42.71,42.48,42.56,245141.6784
2009-07-15 12:00:00,42.56,42.63,42.47,42.54,115622.62512213658,42.56,42.63,42.47,42.54,115622.6251
2009-07-15 12:30:00,42.52,42.69,42.52,42.55,79035.93529475627,42.52,42.69,42.52,42.55,79035.9353
2009-07-15 13:00:00,42.55,42.66,42.55,42.59,78710.23775920096,42.55,42.66,42.55,42.59,78710.2378
2009-07-15 13:30:00,42.58,42.69,42.55,42.65,179567.90793616328,42.58,42.69,42.55,42.65,179567.9079
2009-07-15 14:00:00,42.65,42.81,42.54,42.74,175550.97166431442,42.65,42.81,42.54,42.74,175550.9717
2009-07-15 14:30:00,42.74,42.87,42.66,42.82,168168.49419172728,42.74,42.87,42.66,42.82,168168.4942
2009-07-15 15:00:00,42.84,42.85,42.65,42.69,279231.35381608945,42.84,42.85,42.65,42.69,279231.3538
2009-07-15 15:30:00,42.69,43.05,42.58,43.0,784931.0606883075,42.69,43.05,42.58,43.0,784931.0607
2009-07-16 09:30:00,44.0,44.49,43.22,44.01,1421018.3476278365,44.0,44.49,43.22,44.01,1421018.3476
2009-07-16 10:00:00,44.02,44.02,43.41,43.49,443274.3458907828,44.02,44.02,43.41,43.49,443274.3459
2009-07-16 10:30:00,43.49,43.7,43.31,43.41,315926.6094886549,43.49,43.7,43.31,43.41,315926.6095
2009-07-16 11:00:00,43.42,43.42,43.03,43.19,252415.59005536852,43.42,43.42,43.03,43.19,252415.5901
2009-07-16 11:30:00,43.18,43.48,43.17,43.4,220497.2315709478,43.18,43.48,43.17,43.4,220497.2316
2009-07-16 12:00:00,43.39,43.41,43.25,43.37,118336.7712517642,43.39,43.41,43.25,43.37,118336.7713
2009-07-16 12:30:00,43.37,43.52,43.3,43.39,161763.10932580612,43.37,43.52,43.3,43.39,161763.1093
2009-07-16 13:00:00,43.39,43.57,43.39,43.55,126262.07795027684,43.39,43.57,43.39,43.55,126262.078
2009-07-16 13:30:00,43.55,43.72,43.51,43.72,193464.3361198567,43.55,43.72,43.51,43.72,193464.3361
2009-07-16 14:00:00,43.71,43.75,43.64,43.72,225816.9579850179,43.71,43.75,43.64,43.72,225816.958
2009-07-16 14:30:00,43.72,43.72,43.43,43.48,206600.8033872544,43.72,43.72,43.43,43.48,206600.8034
2009-07-16 15:00:00,43.47,43.64,43.39,43.63,399848.0078167409,43.47,43.64,43.39,43.63,399848.0078
2009-07-16 15:30:00,43.64,43.66,43.35,43.38,810769.7318423624,43.64,43.66,43.35,43.38,810769.7318
2009-07-17 09:30:00,43.13,43.46,42.38,42.49,832374.3350341982,43.13,43.46,42.38,42.49,832374.335
2009-07-17 10:00:00,42.49,42.67,42.25,42.67,373575.0732819455,42.49,42.67,42.25,42.67,373575.0733
2009-07-17 10:30:00,42.67,42.99,42.67,42.89,234936.4889805668,42.67,42.99,42.67,42.89,234936.489
2009-07-17 11:00:00,42.88,43.14,42.82,43.11,163283.0311583976,42.88,43.14,42.82,43.11,163283.0312
2009-07-17 11:30:00,43.11,43.12,42.94,42.94,115622.62512213658,43.11,43.12,42.94,42.94,115622.6251
2009-07-17 12:00:00,42.96,43.11,42.94,42.94,94669.41700141136,42.96,43.11,42.94,42.94,94669.417
2009-07-17 12:30:00,42.95,42.99,42.86,42.98,106394.52828140269,42.95,42.99,42.86,42.98,106394.5283
2009-07-17 13:00:00,42.98,42.98,42.76,42.81,126479.20964064704,42.98,42.98,42.76,42.81,126479.2096
2009-07-17 13:30:00,42.8,42.82,42.58,42.59,177613.72272283142,42.8,42.82,42.58,42.59,177613.7227
2009-07-17 14:00:00,42.59,42.68,42.53,42.61,118879.60047768972,42.59,42.68,42.53,42.61,118879.6005
2009-07-17 14:30:00,42.61,42.64,42.42,42.51,147106.72022581697,42.61,42.64,42.42,42.51,147106.7202
2009-07-17 15:00:00,42.5,42.51,42.31,42.37,230485.28932797743,42.5,42.51,42.31,42.37,230485.2893
2009-07-17 15:30:00,42.37,42.48,42.3,42.46,650852.241884703,42.37,42.48,42.3,42.46,650852.2419
2009-07-20 09:30:00,42.59,42.87,42.32,42.49,357290.1965041798,42.59,42.87,42.32,42.49,357290.1965
2009-07-20 10:00:00,42.49,42.7,42.4,42.43,219954.40234502227,42.49,42.7,42.4,42.43,219954.4023
2009-07-20 10:30:00,42.43,42.8,42.42,42.76,179133.64455542288,42.43,42.8,42.42,42.76,179133.6446
2009-07-20 11:00:00,42.76,42.77,42.6,42.61,135055.91141027035,42.76,42.77,42.6,42.61,135055.9114
2009-07-20 11:30:00,42.6,42.77,42.58,42.75,127456.302247313,42.6,42.77,42.58,42.75,127456.3022
2009-07-20 12:00:00,42.75,42.79,42.57,42.67,98686.35327326025,42.75,42.79,42.57,42.67,98686.3533
2009-07-20 12:30:00,42.67,42.9,42.67,42.85,171534.03539246554,42.67,42.9,42.67,42.85,171534.0354
2009-07-20 13:00:00,42.85,42.88,42.74,42.74,137878.62338508305,42.85,42.88,42.74,42.74,137878.6234
2009-07-20 13:30:00,42.73,42.75,42.61,42.62,127999.13147323852,42.73,42.75,42.61,42.62,127999.1315
2009-07-20 14:00:00,42.61,42.66,42.55,42.56,124307.89273694497,42.61,42.66,42.55,42.56,124307.8927
2009-07-20 14:30:00,42.56,43.48,42.53,43.48,1230051.0259472372,42.56,43.48,42.53,43.48,1230051.0259
2009-07-20 15:00:00,43.48,43.5,43.09,43.14,846379.3290630768,43.48,43.5,43.09,43.14,846379.3291
2009-07-20 15:30:00,43.15,43.38,43.13,43.22,608945.8256432527,43.15,43.38,43.13,43.22,608945.8256
2009-07-21 09:30:00,43.24,43.46,42.81,42.96,433069.1564433829,43.24,43.46,42.81,42.96,433069.1564
2009-07-21 10:00:00,42.96,43.19,42.82,43.16,257409.6189338834,42.96,43.19,42.82,43.16,257409.6189
2009-07-21 10:30:00,43.16,43.36,43.09,43.26,163717.294539138,43.16,43.36,43.09,43.26,163717.2945
2009-07-21 11:00:00,43.25,43.3,43.09,43.18,113451.30821843448,43.25,43.3,43.09,43.18,113451.3082
2009-07-21 11:30:00,43.2,43.36,43.08,43.36,125827.81456953642,43.2,43.36,43.08,43.36,125827.8146
2009-07-21 12:00:00,43.35,43.43,43.15,43.23,114211.26913473022,43.35,43.43,43.15,43.23,114211.2691
2009-07-21 12:30:00,43.22,43.3,43.15,43.23,83595.70079253067,43.22,43.3,43.15,43.23,83595.7008
2009-07-21 13:00:00,43.22,43.5,43.15,43.49,105417.43567473671,43.22,43.5,43.15,43.49,105417.4357
2009-07-21 13:30:00,43.5,43.59,43.41,43.56,108565.84518510476,43.5,43.59,43.41,43.56,108565.8452
2009-07-21 14:00:00,43.55,43.59,43.46,43.47,96515.03636955816,43.55,43.59,43.46,43.47,96515.0364
2009-07-21 14:30:00,43.47,43.63,43.37,43.6,141135.5987406362,43.47,43.63,43.37,43.6,141135.5987
2009-07-21 15:00:00,43.6,43.77,43.51,43.77,222125.7192487244,43.6,43.77,43.51,43.77,222125.7192
2009-07-21 15:30:00,43.78,44.07,43.68,43.99,560091.1953099555,43.78,44.07,43.68,43.99,560091.1953
2009-07-22 09:30:00,43.95,43.95,43.17,43.2,308869.8295516231,43.95,43.95,43.17,43.2,308869.8296
2009-07-22 10:00:00,43.16,43.36,42.85,43.13,393985.4521767452,43.16,43.36,42.85,43.13,393985.4522
2009-07-22 10:30:00,43.12,43.25,43.05,43.23,205732.27662577355,43.12,43.25,43.05,43.23,205732.2766
2009-07-22 11:00:00,43.21,43.37,43.17,43.28,170122.67940505917,43.21,43.37,43.17,43.28,170122.6794
2009-07-22 11:30:00,43.28,43.34,43.07,43.16,88806.86136141571,43.28,43.34,43.07,43.16,88806.8614
2009-07-22 12:00:00,43.17,43.35,43.15,43.29,102160.4603191836,43.17,43.35,43.15,43.29,102160.4603
2009-07-22 12:30:00,43.29,43.39,43.15,43.18,82401.47649549453,43.29,43.39,43.15,43.18,82401.4765
2009-07-22 13:00:00,43.17,43.26,43.09,43.13,56019.97611551406,43.17,43.26,43.09,43.13,56019.9761
2009-07-22 13:30:00,43.13,43.13,43.02,43.08,77190.31592660949,43.13,43.13,43.02,43.08,77190.3159
2009-07-22 14:00:00,43.09,43.15,43.04,43.07,74693.30148735209,43.09,43.15,43.04,43.07,74693.3015
2009-07-22 14:30:00,43.07,43.2,43.02,43.17,86309.8469221583,43.07,43.2,43.02,43.17,86309.8469
2009-07-22 15:00:00,43.18,43.25,42.9,42.94,185864.72695689937,43.18,43.25,42.9,42.94,185864.727
2009-07-22 15:30:00,42.94,43.19,42.93,43.18,472152.86071002064,42.94,43.19,42.93,43.18,472152.8607
2009-07-23 09:30:00,43.26,44.25,43.06,44.21,445988.4920204104,43.26,44.25,43.06,44.21,445988.492
2009-07-23 10:00:00,44.24,44.39,44.01,44.32,250352.8389968516,44.24,44.39,44.01,44.32,250352.839
2009-07-23 10:30:00,44.33,44.53,44.23,44.51,335251.3299316035,44.33,44.53,44.23,44.51,335251.3299
2009-07-23 11:00:00,44.51,44.73,44.45,44.56,316903.7020953208,44.51,44.73,44.45,44.56,316903.7021
2009-07-23 11:30:00,44.55,44.57,44.3,44.46,203886.6572576268,44.55,44.57,44.3,44.46,203886.6573
2009-07-23 12:00:00,44.45,44.75,44.45,44.73,86744.11030289871,44.45,44.75,44.45,44.73,86744.1103
2009-07-23 12:30:00,44.73,44.8,44.57,44.79,104331.77722288568,44.73,44.8,44.57,44.79,104331.7772
2009-07-23 13:00:00,44.79,44.8,44.58,44.71,132233.19943545762,44.79,44.8,44.58,44.71,132233.1994
2009-07-23 13:30:00,44.71,44.91,44.7,44.71,132016.0677450874,44.71,44.91,44.7,44.71,132016.0677
2009-07-23 14:00:00,44.71,44.82,44.67,44.72,127673.4339376832,44.71,44.82,44.67,44.72,127673.4339
2009-07-23 14:30:00,44.73,44.87,44.67,44.82,347844.9679730757,44.73,44.87,44.67,44.82,347844.968
2009-07-23 15:00:00,44.82,45.08,44.82,45.03,492563.2396048203,44.82,45.08,44.82,45.03,492563.2396
2009-07-23 15:30:00,45.01,45.12,44.65,44.76,750189.9902290739,45.01,45.12,44.65,44.76,750189.9902
2009-07-24 09:30:00,44.77,44.82,44.03,44.52,202692.4329605906,44.77,44.82,44.03,44.52,202692.433
2009-07-24 10:00:00,44.53,44.92,44.42,44.92,133861.6871132342,44.53,44.92,44.42,44.92,133861.6871
2009-07-24 10:30:00,44.99,45.05,44.65,44.78,63836.7169688416,44.99,45.05,44.65,44.78,63836.717
2009-07-24 11:00:00,44.77,44.78,44.41,44.69,124307.89273694497,44.77,44.78,44.41,44.69,124307.8927
2009-07-24 11:30:00,44.7,44.74,44.46,44.61,65899.4680273586,44.7,44.74,44.46,44.61,65899.468
2009-07-24 12:00:00,44.6,44.65,44.46,44.57,85441.32016067745,44.6,44.65,44.46,44.57,85441.3202
2009-07-24 12:30:00,44.58,44.82,44.57,44.77,73173.37965476062,44.58,44.82,44.57,44.77,73173.3797
2009-07-24 13:00:00,44.77,44.91,44.71,44.9,113451.30821843448,44.77,44.91,44.71,44.9,113451.3082
2009-07-24 13:30:00,44.9,45.11,44.9,45.0,120508.08815546628,44.9,45.11,44.9,45.0,120508.0882
2009-07-24 14:00:00,45.02,45.13,44.85,44.85,122136.57583324288,45.02,45.13,44.85,44.85,122136.5758
2009-07-24 14:30:00,44.86,45.01,44.83,44.9,121050.91738139182,44.86,45.01,44.83,44.9,121050.9174
2009-07-24 15:00:00,44.91,45.04,44.86,45.04,112148.51807621322,44.91,45.04,44.86,45.04,112148.5181
2009-07-24 15:30:00,45.03,45.14,44.9,45.12,279991.3147323852,45.03,45.14,44.9,45.12,279991.3147
2009-07-27 09:30:00,44.89,45.45,44.66,45.17,227011.18228205407,44.89,45.45,44.66,45.17,227011.1823
2009-07-27 10:00:00,45.18,45.63,45.16,45.39,309955.48800347414,45.18,45.63,45.16,45.39,309955.488
2009-07-27 10:30:00,45.37,45.44,45.13,45.27,124416.45858213009,45.37,45.44,45.13,45.27,124416.4586
2009-07-27 11:00:00,45.24,45.62,45.24,45.53,191184.4533709695,45.24,45.62,45.24,45.53,191184.4534
2009-07-27 11:30:00,45.53,45.62,45.28,45.3,173922.48398653785,45.53,45.62,45.28,45.3,173922.484
2009-07-27 12:00:00,45.3,45.36,45.25,45.31,47768.9718814461,45.3,45.36,45.25,45.31,47768.9719
2009-07-27 12:30:00,45.31,45.32,45.23,45.31,71110.62859624362,45.31,45.32,45.23,45.31,71110.6286
2009-07-27 13:00:00,45.3,45.32,45.21,45.23,139615.67690804473,45.3,45.32,45.21,45.23,139615.6769
2009-07-27 13:30:00,45.23,45.27,45.13,45.27,121376.61491694712,45.23,45.27,45.13,45.27,121376.6149
2009-07-27 14:00:00,45.27,45.46,45.26,45.33,143524.0473347085,45.27,45.46,45.26,45.33,143524.0473
2009-07-27 14:30:00,45.35,45.42,45.3,45.37,129519.05330583,45.35,45.42,45.3,45.37,129519.0533
2009-07-27 15:00:00,45.38,45.41,45.13,45.22,221908.58755835416,45.38,45.41,45.13,45.22,221908.5876
2009-07-27 15:30:00,45.21,45.39,45.16,45.32,304961.4591249593,45.21,45.39,45.16,45.32,304961.4591
2009-07-28 09:30:00,45.24,45.83,45.21,45.66,240364.78123982195,45.24,45.83,45.21,45.66,240364.7812
2009-07-28 10:00:00,45.66,45.66,45.52,45.59,206166.540006514,45.66,45.66,45.52,45.59,206166.54
2009-07-28 10:30:00,45.59,45.59,45.48,45.55,148300.94452285313,45.59,45.59,45.48,45.55,148300.9445
2009-07-28 11:00:00,45.55,45.56,45.23,45.28,194549.9945717077,45.55,45.56,45.23,45.28,194549.9946
2009-07-28 11:30:00,45.29,45.31,44.99,45.0,166105.7431332103,45.29,45.31,44.99,45.0,166105.7431
2009-07-28 12:00:00,45.0,45.11,44.99,45.01,68722.18000217131,45.0,45.11,44.99,45.01,68722.18
2009-07-28 12:30:00,45.03,45.14,45.02,45.11,65356.63880143307,45.03,45.14,45.02,45.11,65356.6388
2009-07-28 13:00:00,45.11,45.22,44.89,45.11,147975.2469872978,45.11,45.22,44.89,45.11,147975.247
2009-07-28 13:30:00,45.11,45.31,45.11,45.23,175008.1424383889,45.11,45.31,45.11,45.23,175008.1424
2009-07-28 14:00:00,45.24,45.48,45.14,45.44,337965.4760612312,45.24,45.48,45.14,45.44,337965.4761
2009-07-28 14:30:00,45.45,45.59,45.21,45.21,139181.4135273043,45.45,45.59,45.21,45.21,139181.4135
2009-07-28 15:00:00,45.24,45.24,45.0,45.04,171208.33785691022,45.24,45.24,45.0,45.04,171208.3379
2009-07-28 15:30:00,45.04,45.25,45.0,45.13,415915.7529041364,45.04,45.25,45.0,45.13,415915.7529
2009-07-29 09:30:00,44.86,45.2,44.69,44.72,239713.38616871127,44.86,45.2,44.69,44.72,239713.3862
2009-07-29 10:00:00,44.72,44.86,44.63,44.83,185321.89773097384,44.72,44.86,44.63,44.83,185321.8977
2009-07-29 10:30:00,44.8,44.89,44.63,44.64,440343.06807078497,44.8,44.89,44.63,44.64,440343.0681
2009-07-29 11:00:00,44.63,44.77,44.43,44.46,285745.3045271957,44.63,44.77,44.43,44.46,285745.3045
2009-07-29 11:30:00,44.46,44.57,44.34,44.57,213440.451633916,44.46,44.57,44.34,44.57,213440.4516
2009-07-29 12:00:00,44.57,44.68,44.42,44.45,118228.2054065791,44.57,44.68,44.42,44.45,118228.2054
2009-07-29 12:30:00,44.45,44.45,44.19,44.26,266746.2816198024,44.45,44.45,44.19,44.26,266746.2816
2009-07-29 13:00:00,44.25,44.26,44.11,44.15,250461.40484203672,44.25,44.26,44.11,44.15,250461.4048
2009-07-29 13:30:00,44.15,44.24,44.05,44.18,263163.608728694,44.15,44.24,44.05,44.18,263163.6087
2009-07-29 14:00:00,44.18,44.31,44.06,44.26,184670.5026598632,44.18,44.31,44.06,44.26,184670.5027
2009-07-29 14:30:00,44.26,44.26,44.1,44.12,130930.40929323636,44.26,44.26,44.1,44.12,130930.4093
2009-07-29 15:00:00,44.11,44.3,44.11,44.21,243404.6249050049,44.11,44.3,44.11,44.21,243404.6249
2009-07-29 15:30:00,44.21,44.44,44.19,44.33,415372.9236782109,44.21,44.44,44.19,44.33,415372.9237
2009-07-30 09:30:00,45.03,45.08,44.51,44.69,281402.67071979155,45.03,45.08,44.51,44.69,281402.6707
2009-07-30 10:00:00,44.69,44.74,44.26,44.35,323851.9161871675,44.69,44.74,44.26,44.35,323851.9162
2009-07-30 10:30:00,44.35,44.42,44.0,44.02,361307.1327760287,44.35,44.42,44.0,44.02,361307.1328
2009-07-30 11:00:00,44.02,44.08,43.84,44.04,240147.6495494517,44.02,44.08,43.84,44.04,240147.6495
2009-07-30 11:30:00,44.04,44.07,43.56,43.78,351970.4700901097,44.04,44.07,43.56,43.78,351970.4701
2009-07-30 12:00:00,43.79,43.87,43.65,43.74,195092.8237976333,43.79,43.87,43.65,43.74,195092.8238
2009-07-30 12:30:00,43.72,43.82,43.65,43.8,125610.6828791662,43.72,43.82,43.65,43.8,125610.6829
2009-07-30 13:00:00,43.8,44.0,43.72,43.86,215177.50515687765,43.8,44.0,43.72,43.86,215177.5052
2009-07-30 13:30:00,43.86,43.99,43.83,43.84,171099.77201172512,43.86,43.99,43.83,43.84,171099.772
2009-07-30 14:00:00,43.83,43.89,43.71,43.87,193681.4678102269,43.83,43.89,43.71,43.87,193681.4678
2009-07-30 14:30:00,43.87,43.89,43.75,43.78,163717.294539138,43.87,43.89,43.75,43.78,163717.2945
2009-07-30 15:00:00,43.79,43.93,43.77,43.84,294430.5721420041,43.79,43.93,43.77,43.84,294430.5721
2009-07-30 15:30:00,43.84,43.84,43.58,43.63,607425.9038106612,43.84,43.84,43.58,43.63,607425.9038
2009-07-31 09:30:00,43.74,44.57,43.74,44.41,402670.7197915536,43.74,44.57,43.74,44.41,402670.7198
2009-07-31 10:00:00,44.42,44.47,44.18,44.35,148083.81283248292,44.42,44.47,44.18,44.35,148083.8128
2009-07-31 10:30:00,44.34,44.4,44.15,44.16,107480.18673325372,44.34,44.4,44.15,44.16,107480.1867
2009-07-31 11:00:00,44.16,44.16,43.78,44.02,175333.8399739442,44.16,44.16,43.78,44.02,175333.84
2009-07-31 11:30:00,44.01,44.02,43.76,43.94,119096.73216805993,44.01,44.02,43.76,43.94,119096.7322
2009-07-31 12:00:00,43.94,44.04,43.87,44.0,71327.76028661383,43.94,44.04,43.87,44.0,71327.7603
2009-07-31 12:30:00,44.02,44.06,43.87,44.03,112257.08392139833,44.02,44.06,43.87,44.03,112257.0839
2009-07-31 13:00:00,44.03,44.19,44.0,44.19,127890.56562805342,44.03,44.19,44.0,44.19,127890.5656
2009-07-31 13:30:00,44.19,44.23,44.1,44.11,129627.6191510151,44.19,44.23,44.1,44.11,129627.6192
2009-07-31 14:00:00,44.12,44.21,44.02,44.18,142872.65226359788,44.12,44.21,44.02,44.18,142872.6523
2009-07-31 14:30:00,44.17,44.17,43.95,43.96,160786.01671914017,44.17,44.17,43.95,43.96,160786.0167
2009-07-31 15:00:00,43.96,44.07,43.95,44.07,264466.39887091523,43.96,44.07,43.95,44.07,264466.3989
2009-07-31 15:30:00,44.07,44.07,43.71,43.81,417652.80642709805,44.07,44.07,43.71,43.81,417652.8064
2009-08-03 09:30:00,43.72,43.96,43.66,43.88,251547.0632938877,43.72,43.96,43.66,43.88,251547.0633
2009-08-03 10:00:00,43.9,44.19,43.9,44.15,212571.9248724352,43.9,44.19,43.9,44.15,212571.9249
2009-08-03 10:30:00,44.17,44.3,43.78,43.78,161220.2800998806,44.17,44.3,43.78,43.78,161220.2801
2009-08-03 11:00:00,43.79,43.81,43.49,43.6,151232.22234285093,43.79,43.81,43.49,43.6,151232.2223
2009-08-03 11:30:00,43.59,44.08,43.59,44.08,108674.41103028988,43.59,44.08,43.59,44.08,108674.411
2009-08-03 12:00:00,44.07,44.21,43.96,43.97,80121.59374660732,44.07,44.21,43.96,43.97,80121.5937
2009-08-03 12:30:00,43.98,44.13,43.84,44.12,167842.79665617197,43.98,44.13,43.84,44.12,167842.7967
2009-08-03 13:00:00,44.12,44.33,44.11,44.21,126044.94625990665,44.12,44.33,44.11,44.21,126044.9463
2009-08-03 13:30:00,44.22,44.29,44.04,44.08,250135.7073064814,44.22,44.29,44.04,44.08,250135.7073
2009-08-03 14:00:00,44.09,44.33,44.09,44.31,142221.25719248725,44.09,44.33,44.09,44.31,142221.2572
2009-08-03 14:30:00,44.31,44.31,44.21,44.27,162848.76777765717,44.31,44.31,44.21,44.27,162848.7678
2009-08-03 15:00:00,44.27,44.42,44.27,44.36,184670.5026598632,44.27,44.42,44.27,44.36,184670.5027
2009-08-03 15:30:00,44.34,44.58,44.28,44.49,447834.1113885572,44.34,44.58,44.28,44.49,447834.1114
2009-08-04 09:30:00,44.19,44.47,44.07,44.4,148083.81283248292,44.19,44.47,44.07,44.4,148083.8128
2009-08-04 10:00:00,44.41,44.77,44.4,44.72,174356.7473672783,44.41,44.77,44.4,44.72,174356.7474
2009-08-04 10:30:00,44.74,44.88,44.6,44.68,139398.54521767452,44.74,44.88,44.6,44.68,139398.5452
2009-08-04 11:00:00,44.67,44.71,44.48,44.56,77950.27684290522,44.67,44.71,44.48,44.56,77950.2768
2009-08-04 11:30:00,44.56,44.7,44.54,44.68,53631.52752144176,44.56,44.7,44.54,44.68,53631.5275
2009-08-04 12:00:00,44.66,44.68,44.46,44.48,51460.21061773966,44.66,44.68,44.46,44.48,51460.2106
2009-08-04 12:30:00,44.47,44.67,44.45,44.67,142438.38888285746,44.47,44.67,44.45,44.67,142438.3889
2009-08-04 13:00:00,44.67,44.85,44.66,44.73,120942.35153620673,44.67,44.85,44.66,44.73,120942.3515
2009-08-04 13:30:00,44.74,44.74,44.54,44.56,76973.18423623928,44.74,44.74,44.54,44.56,76973.1842
2009-08-04 14:00:00,44.56,44.56,44.42,44.44,128324.82900879384,44.56,44.56,44.42,44.44,128324.829
2009-08-04 14:30:00,44.44,44.65,44.44,44.49,92823.79763326458,44.44,44.65,44.44,44.49,92823.7976
2009-08-04 15:00:00,44.48,44.64,44.48,44.54,121050.91738139182,44.48,44.64,44.48,44.54,121050.9174
2009-08-04 15:30:00,44.54,44.77,44.48,44.77,242861.79567907937,44.54,44.77,44.48,44.77,242861.7957
2009-08-05 09:30:00,44.69,44.77,43.81,44.02,243078.9273694496,44.69,44.77,43.81,44.02,243078.9274
2009-08-05 10:00:00,44.02,44.07,43.75,43.98,160351.75333839975,44.02,44.07,43.75,43.98,160351.7533
2009-08-05 10:30:00,43.98,44.15,43.74,44.11,171099.77201172512,43.98,44.15,43.74,44.11,171099.772
2009-08-05 11:00:00,44.11,44.22,44.07,44.14,178265.11779394204,44.11,44.22,44.07,44.14,178265.1178
2009-08-05 11:30:00,44.13,44.13,43.79,43.8,120616.6540006514,44.13,44.13,43.79,43.8,120616.654
2009-08-05 12:00:00,43.8,44.15,43.79,43.95,72196.28704809467,43.8,44.15,43.79,43.95,72196.287
2009-08-05 12:30:00,43.94,43.99,43.79,43.88,191944.41428726524,43.94,43.99,43.79,43.88,191944.4143
2009-08-05 13:00:00,43.88,44.23,43.79,44.19,163825.8603843231,43.88,44.23,43.79,44.19,163825.8604
2009-08-05 13:30:00,44.19,44.22,44.0,44.03,66876.56063402454,44.19,44.22,44.0,44.03,66876.5606
2009-08-05 14:00:00,44.01,44.05,43.87,43.88,92498.10009770926,44.01,44.05,43.87,43.88,92498.1001
2009-08-05 14:30:00,43.87,44.03,43.86,43.92,98903.48496363044,43.87,44.03,43.86,43.92,98903.485
2009-08-05 15:00:00,43.92,44.1,43.87,44.05,127130.60471175768,43.92,44.1,43.87,44.05,127130.6047
2009-08-05 15:30:00,44.05,44.06,43.8,43.86,263815.0037998046,44.05,44.06,43.8,43.86,263815.0038
2009-08-06 09:30:00,43.83,43.84,43.33,43.52,189230.2681576376,43.83,43.84,43.33,43.52,189230.2682
2009-08-06 10:00:00,43.52,43.73,43.37,43.37,179785.0396265335,43.52,43.73,43.37,43.37,179785.0396
2009-08-06 10:30:00,43.36,43.47,43.31,43.37,89132.55889697102,43.36,43.47,43.31,43.37,89132.5589
2009-08-06 11:00:00,43.37,43.6,43.37,43.4,67527.95570513517,43.37,43.6,43.37,43.4,67527.9557
2009-08-06 11:30:00,43.4,43.49,43.29,43.31,65899.4680273586,43.4,43.49,43.29,43.31,65899.468
2009-08-06 12:00:00,43.3,43.33,43.01,43.02,184887.63435023345,43.3,43.33,43.01,43.02,184887.6344
2009-08-06 12:30:00,43.02,43.07,42.89,42.9,112474.21561176854,43.02,43.07,42.89,42.9,112474.2156
2009-08-06 13:00:00,42.9,42.98,42.85,42.9,147866.6811421127,42.9,42.98,42.85,42.9,147866.6811
2009-08-06 13:30:00,42.9,42.95,42.82,42.89,176093.80089023997,42.9,42.95,42.82,42.89,176093.8009
2009-08-06 14:00:00,42.89,43.03,42.73,43.02,215611.76853761807,42.89,43.03,42.73,43.02,215611.7685
2009-08-06 14:30:00,43.01,43.05,42.9,43.02,192161.54597763543,43.01,43.05,42.9,43.02,192161.546
2009-08-06 15:00:00,43.03,43.12,42.96,42.98,289545.1091086744,43.03,43.12,42.96,42.98,289545.1091
2009-08-06 15:30:00,42.99,43.03,42.82,42.9,523395.9396373901,42.99,43.03,42.82,42.9,523395.9396
2009-08-07 09:30:00,43.12,43.72,43.05,43.36,295950.4939745956,43.12,43.72,43.05,43.36,295950.494
2009-08-07 10:00:00,43.39,43.57,43.29,43.34,74584.73564216698,43.39,43.57,43.29,43.34,74584.7356
2009-08-07 10:30:00,43.35,43.69,43.33,43.6,83921.39832808598,43.35,43.69,43.33,43.6,83921.3983
2009-08-07 11:00:00,43.6,43.74,43.5,43.73,65030.94126587776,43.6,43.74,43.5,43.73,65030.9413
2009-08-07 11:30:00,43.72,43.86,43.69,43.72,113559.8740636196,43.72,43.86,43.69,43.72,113559.8741
2009-08-07 12:00:00,43.74,43.76,43.61,43.73,36369.5581370101,43.74,43.76,43.61,43.73,36369.5581
2009-08-07 12:30:00,43.74,43.88,43.74,43.84,34198.241233308,43.74,43.88,43.74,43.84,34198.2412
2009-08-07 13:00:00,43.84,43.93,43.62,43.81,80447.29128216264,43.84,43.93,43.62,43.81,80447.2913
2009-08-07 13:30:00,43.82,43.98,43.8,43.83,72956.24796439041,43.82,43.98,43.8,43.83,72956.248
2009-08-07 14:00:00,43.84,43.89,43.68,43.73,69373.57507328194,43.84,43.89,43.68,43.73,69373.5751
2009-08-07 14:30:00,43.73,43.78,43.65,43.72,57431.33210292042,43.73,43.78,43.65,43.72,57431.3321
2009-08-07 15:00:00,43.72,43.72,43.52,43.59,137444.36000434263,43.72,43.72,43.52,43.59,137444.36
2009-08-07 15:30:00,43.59,43.66,43.45,43.55,376072.0877212029,43.59,43.66,43.45,43.55,376072.0877
2009-08-10 09:30:00,43.56,44.11,43.33,44.03,247095.8636412985,43.56,44.11,43.33,44.03,247095.8636
2009-08-10 10:00:00,44.03,44.04,43.83,43.95,134295.9504939746,44.03,44.04,43.83,43.95,134295.9505
2009-08-10 10:30:00,43.95,44.0,43.9,43.98,244056.01997611552,43.95,44.0,43.9,43.98,244056.02
2009-08-10 11:00:00,43.98,44.06,43.91,43.93,83052.87156660514,43.98,44.06,43.91,43.93,83052.8716
2009-08-10 11:30:00,43.92,43.99,43.91,43.95,63185.32189773097,43.92,43.99,43.91,43.95,63185.3219
2009-08-10 12:00:00,43.95,43.99,43.91,43.93,111931.386385843,43.95,43.99,43.91,43.93,111931.3864
2009-08-10 12:30:00,43.92,43.98,43.84,43.91,154814.8952339594,43.92,43.98,43.84,43.91,154814.8952
2009-08-10 13:00:00,43.91,43.99,43.83,43.95,97492.12897622408,43.91,43.99,43.83,43.95,97492.129
2009-08-10 13:30:00,43.96,44.13,43.9,44.12,62642.492671805456,43.96,44.13,43.9,44.12,62642.4927
2009-08-10 14:00:00,44.12,44.13,43.93,44.05,78384.54022364564,44.12,44.13,43.93,44.05,78384.5402
2009-08-10 14:30:00,44.04,44.06,43.93,43.97,86201.28107697319,44.04,44.06,43.93,43.97,86201.2811
2009-08-10 15:00:00,43.97,44.11,43.95,44.07,189447.39984800783,43.97,44.11,43.95,44.07,189447.3998
2009-08-10 15:30:00,44.07,44.21,44.06,44.17,312995.3316686571,44.07,44.21,44.06,44.17,312995.3317
2009-08-11 09:30:00,43.84,44.3,43.74,43.94,222777.11431983492,43.84,44.3,43.74,43.94,222777.1143
2009-08-11 10:00:00,43.94,44.0,43.8,43.93,117033.98110954296,43.94,44.0,43.8,43.93,117033.9811
2009-08-11 10:30:00,43.92,43.98,43.9,43.94,115079.79589621106,43.92,43.98,43.9,43.94,115079.7959
2009-08-11 11:00:00,43.94,44.0,43.94,43.95,114645.53251547064,43.94,44.0,43.94,43.95,114645.5325
2009-08-11 11:30:00,43.94,44.09,43.94,43.95,112257.08392139833,43.94,44.09,43.94,43.95,112257.0839
2009-08-11 12:00:00,43.94,44.04,43.84,43.9,105417.43567473671,43.94,44.04,43.84,43.9,105417.4357
2009-08-11 12:30:00,43.91,43.98,43.83,43.89,56345.67365106937,43.91,43.98,43.83,43.89,56345.6737
2009-08-11 13:00:00,43.89,43.91,43.77,43.77,101291.93355770277,43.89,43.91,43.77,43.77,101291.9336
2009-08-11 13:30:00,43.77,43.87,43.75,43.84,48854.63033329714,43.77,43.87,43.75,43.84,48854.6303
2009-08-11 14:00:00,43.85,44.01,43.84,43.94,104657.474758441,43.85,44.01,43.84,43.94,104657.4748
2009-08-11 14:30:00,43.92,44.01,43.88,43.98,152100.74910433177,43.92,44.01,43.88,43.98,152100.7491
2009-08-11 15:00:00,43.99,44.15,43.95,44.13,140484.20366952557,43.99,44.15,43.95,44.13,140484.2037
2009-08-11 15:30:00,44.16,44.2,43.97,44.0,302355.8788405168,44.16,44.2,43.97,44.0,302355.8788
2009-08-12 09:30:00,44.33,45.01,43.76,45.0,300727.39116274024,44.33,45.01,43.76,45.0,300727.3912
2009-08-12 10:00:00,45.0,45.13,44.86,45.13,236999.2400390837,45.0,45.13,44.86,45.13,236999.24
2009-08-12 10:30:00,45.12,45.28,44.93,45.01,213874.7150146564,45.12,45.28,44.93,45.01,213874.715
2009-08-12 11:00:00,45.0,45.12,44.91,44.96,86092.71523178808,45.0,45.12,44.91,44.96,86092.7152
2009-08-12 11:30:00,44.98,45.17,44.97,45.13,255129.7361849962,44.98,45.17,44.97,45.13,255129.7362
2009-08-12 12:00:00,45.12,45.3,45.0,45.27,199652.58929540767,45.12,45.3,45.0,45.27,199652.5893
2009-08-12 12:30:00,45.25,45.28,45.12,45.25,87721.20290956466,45.25,45.28,45.12,45.25,87721.2029
2009-08-12 13:00:00,45.24,45.28,45.18,45.25,77407.4476169797,45.24,45.28,45.18,45.25,77407.4476
2009-08-12 13:30:00,45.24,45.27,45.2,45.23,356638.8014330692,45.24,45.27,45.2,45.23,356638.8014
2009-08-12 14:00:00,45.22,45.32,45.19,45.2,201823.90619910977,45.22,45.32,45.19,45.2,201823.9062
2009-08-12 14:30:00,45.2,45.49,45.12,45.48,356313.1038975139,45.2,45.49,45.12,45.48,356313.1039
2009-08-12 15:00:00,45.46,45.54,45.23,45.34,323743.35034198244,45.46,45.54,45.23,45.34,323743.3503
2009-08-12 15:30:00,45.35,45.44,45.15,45.23,956030.8327000326,45.35,45.44,45.15,45.23,956030.8327
2009-08-13 09:30:00,44.98,45.55,44.98,45.06,421452.6110085767,44.98,45.55,44.98,45.06,421452.611
2009-08-13 10:00:00,45.03,45.44,45.0,45.37,174573.87905764848,45.03,45.44,45.0,45.37,174573.8791
2009-08-13 10:30:00,45.4,45.53,45.28,45.33,343610.9000108566,45.4,45.53,45.28,45.33,343610.9
2009-08-13 11:00:00,45.32,45.35,45.15,45.24,99120.61665400064,45.32,45.35,45.15,45.24,99120.6167
2009-08-13 11:30:00,45.24,45.35,45.2,45.25,62642.492671805456,45.24,45.35,45.2,45.25,62642.4927
2009-08-13 12:00:00,45.24,45.32,45.2,45.29,63293.88774291608,45.24,45.32,45.2,45.29,63293.8877
2009-08-13 12:30:00,45.29,45.35,45.26,45.27,40169.36271848877,45.29,45.35,45.26,45.27,40169.3627
2009-08-13 13:00:00,45.26,45.41,45.13,45.13,77407.4476169797,45.26,45.41,45.13,45.13,77407.4476
2009-08-13 13:30:00,45.14,45.18,45.09,45.14,632396.0482032353,45.14,45.18,45.09,45.14,632396.0482
2009-08-13 14:00:00,45.12,45.12,44.86,44.96,86092.71523178808,45.12,45.12,44.86,44.96,86092.7152
2009-08-13 14:30:00,44.95,45.06,44.92,44.99,88264.03213549018,44.95,45.06,44.92,44.99,88264.0321
2009-08-13 15:00:00,45.0,45.13,44.91,44.94,145043.96916729998,45.0,45.13,44.91,44.94,145043.9692
2009-08-13 15:30:00,44.94,45.1,44.9,45.06,364564.1081315818,44.94,45.1,44.9,45.06,364564.1081
2009-08-14 09:30:00,44.59,45.01,44.3,44.39,238084.89849093475,44.59,45.01,44.3,44.39,238084.8985
2009-08-14 10:00:00,44.31,44.36,44.0,44.12,203126.69634133103,44.31,44.36,44.0,44.12,203126.6963
2009-08-14 10:30:00,44.1,44.32,44.07,44.3,185973.29280208447,44.1,44.32,44.07,44.3,185973.2928
2009-08-14 11:00:00,44.3,44.39,44.19,44.21,165780.04559765497,44.3,44.39,44.19,44.21,165780.0456
2009-08-14 11:30:00,44.21,44.5,44.19,44.43,148952.33959396376,44.21,44.5,44.19,44.43,148952.3396
2009-08-14 12:00:00,44.44,44.48,44.33,44.35,122353.70752361308,44.44,44.48,44.33,44.35,122353.7075
2009-08-14 12:30:00,44.34,44.49,44.33,44.45,59819.780696992726,44.34,44.49,44.33,44.45,59819.7807
2009-08-14 13:00:00,44.46,44.52,44.42,44.43,104006.07968733036,44.46,44.52,44.42,44.43,104006.0797
2009-08-14 13:30:00,44.43,44.49,44.34,44.47,70350.66767994789,44.43,44.49,44.34,44.47,70350.6677
2009-08-14 14:00:00,44.47,44.49,44.42,44.45,46357.615894039736,44.47,44.49,44.42,44.45,46357.6159
2009-08-14 14:30:00,44.44,44.49,44.4,44.41,59168.385625882096,44.44,44.49,44.4,44.41,59168.3856
2009-08-14 15:00:00,44.4,44.68,44.4,44.67,249050.04885463035,44.4,44.68,44.4,44.67,249050.0489
2009-08-14 15:30:00,44.66,44.95,44.59,44.94,340679.6221908588,44.66,44.95,44.59,44.94,340679.6222
2009-08-17 09:30:00,44.53,44.79,44.12,44.36,143415.4814895234,44.53,44.79,44.12,44.36,143415.4815
2009-08-17 10:00:00,44.36,44.54,44.2,44.5,180002.1713169037,44.36,44.54,44.2,44.5,180002.1713
2009-08-17 10:30:00,44.5,44.5,44.21,44.26,137878.62338508305,44.5,44.5,44.21,44.26,137878.6234
2009-08-17 11:00:00,44.28,44.33,44.15,44.22,141244.1645858213,44.28,44.33,44.15,44.22,141244.1646
2009-08-17 11:30:00,44.22,44.34,44.19,44.24,93258.061014005,44.22,44.34,44.19,44.24,93258.061
2009-08-17 12:00:00,44.22,44.42,44.21,44.34,85767.01769623277,44.22,44.42,44.21,44.34,85767.0177
2009-08-17 12:30:00,44.35,44.4,44.32,44.38,114211.26913473022,44.35,44.4,44.32,44.38,114211.2691
2009-08-17 13:00:00,44.38,44.45,44.29,44.38,109217.2402562154,44.38,44.45,44.29,44.38,109217.2403
2009-08-17 13:30:00,44.37,44.47,44.31,44.42,86201.28107697319,44.37,44.47,44.31,44.42,86201.2811
2009-08-17 14:00:00,44.41,44.42,44.31,44.36,85441.32016067745,44.41,44.42,44.31,44.36,85441.3202
2009-08-17 14:30:00,44.37,44.47,44.37,44.46,137661.49169471284,44.37,44.47,44.37,44.46,137661.4917
2009-08-17 15:00:00,44.45,44.51,44.37,44.51,209640.6470524373,44.45,44.51,44.37,44.51,209640.6471
2009-08-17 15:30:00,44.52,44.59,44.41,44.44,391597.0035826729,44.52,44.59,44.41,44.44,391597.0036
2009-08-18 09:30:00,44.3,44.63,44.3,44.4,217565.95375095,44.3,44.63,44.3,44.4,217565.9538
2009-08-18 10:00:00,44.42,44.45,44.07,44.26,171316.90370209533,44.42,44.45,44.07,44.26,171316.9037
2009-08-18 10:30:00,44.23,44.51,44.21,44.3,317880.7947019868,44.23,44.51,44.21,44.3,317880.7947
2009-08-18 11:00:00,44.31,44.65,44.24,44.61,204863.7498642927,44.31,44.65,44.24,44.61,204863.7499
2009-08-18 11:30:00,44.62,44.72,44.53,44.55,82292.91065030942,44.62,44.72,44.53,44.55,82292.9107
2009-08-18 12:00:00,44.54,44.58,44.45,44.46,51894.47399848008,44.54,44.58,44.45,44.46,51894.474
2009-08-18 12:30:00,44.46,44.61,44.46,44.46,85224.18847030724,44.46,44.61,44.46,44.46,85224.1885
2009-08-18 13:00:00,44.47,44.55,44.45,44.47,55477.14688958854,44.47,44.55,44.45,44.47,55477.1469
2009-08-18 13:30:00,44.47,44.52,44.4,44.42,69265.00922809684,44.47,44.52,44.4,44.42,69265.0092
2009-08-18 14:00:00,44.42,44.55,44.41,44.54,96623.60221474324,44.42,44.55,44.41,44.54,96623.6022
2009-08-18 14:30:00,44.54,44.64,44.49,44.54,152752.1441754424,44.54,44.64,44.49,44.54,152752.1442
2009-08-18 15:00:00,44.52,44.65,44.47,44.5,119530.99554880036,44.52,44.65,44.47,44.5,119530.9955
2009-08-18 15:30:00,44.5,44.65,44.45,44.49,383237.4335034199,44.5,44.65,44.45,44.49,383237.4335
2009-08-19 09:30:00,44.31,44.87,44.13,44.72,153512.10509173814,44.31,44.87,44.13,44.72,153512.1051
2009-08-19 10:00:00,44.71,44.77,44.43,44.46,140918.467050266,44.71,44.77,44.43,44.46,140918.4671
2009-08-19 10:30:00,44.46,44.61,44.36,44.52,147866.6811421127,44.46,44.61,44.36,44.52,147866.6811
2009-08-19 11:00:00,44.53,44.56,44.41,44.42,99880.5775702964,44.53,44.56,44.41,44.42,99880.5776
2009-08-19 11:30:00,44.42,44.77,44.4,44.76,111822.8205406579,44.42,44.77,44.4,44.76,111822.8205
2009-08-19 12:00:00,44.76,44.95,44.73,44.88,418195.6356530236,44.76,44.95,44.73,44.88,418195.6357
2009-08-19 12:30:00,44.88,44.95,44.8,44.92,77190.31592660949,44.88,44.95,44.8,44.92,77190.3159
2009-08-19 13:00:00,44.91,45.22,44.91,45.18,115948.3226576919,44.91,45.22,44.91,45.18,115948.3227
2009-08-19 13:30:00,45.18,45.23,45.12,45.18,85115.62262512214,45.18,45.23,45.12,45.18,85115.6226
2009-08-19 14:00:00,45.16,45.23,45.11,45.14,64379.54619476713,45.16,45.23,45.11,45.14,64379.5462
2009-08-19 14:30:00,45.14,45.25,45.13,45.19,74910.4331777223,45.14,45.25,45.13,45.19,74910.4332
2009-08-19 15:00:00,45.21,45.21,45.03,45.06,109434.3719465856,45.21,45.21,45.03,45.06,109434.3719
2009-08-19 15:30:00,45.06,45.22,45.04,45.17,302573.010530887,45.06,45.22,45.04,45.17,302573.0105
2009-08-20 09:30:00,45.18,45.82,45.07,45.82,464010.4223211378,45.18,45.82,45.07,45.82,464010.4223
2009-08-20 10:00:00,45.82,45.85,45.52,45.64,176419.49842579526,45.82,45.85,45.52,45.64,176419.4984
2009-08-20 10:30:00,45.65,45.92,45.65,45.7,114645.53251547064,45.65,45.92,45.65,45.7,114645.5325
2009-08-20 11:00:00,45.72,45.89,45.64,45.64,66550.86309846923,45.72,45.89,45.64,45.64,66550.8631
2009-08-20 11:30:00,45.68,45.83,45.64,45.81,102269.0261643687,45.68,45.83,45.64,45.81,102269.0262
2009-08-20 12:00:00,45.81,45.83,45.72,45.83,74259.03810661167,45.81,45.83,45.72,45.83,74259.0381
2009-08-20 12:30:00,45.82,45.87,45.73,45.78,69916.40429920747,45.82,45.87,45.73,45.78,69916.4043
2009-08-20 13:00:00,45.77,45.78,45.63,45.67,58516.99055477147,45.77,45.78,45.63,45.67,58516.9906
2009-08-20 13:30:00,45.67,45.7,45.57,45.63,134513.08218434482,45.67,45.7,45.57,45.63,134513.0822
2009-08-20 14:00:00,45.64,45.65,45.53,45.54,46466.18173922484,45.64,45.65,45.53,45.54,46466.1817
2009-08-20 14:30:00,45.54,45.68,45.5,45.65,69807.83845402236,45.54,45.68,45.5,45.65,69807.8385
2009-08-20 15:00:00,45.66,45.79,45.66,45.74,74801.8673325372,45.66,45.79,45.66,45.74,74801.8673
2009-08-20 15:30:00,45.75,45.89,45.62,45.66,270003.2569753556,45.75,45.89,45.62,45.66,270003.257
2009-08-21 09:30:00,45.86,46.06,45.28,45.82,636087.2869395289,45.86,46.06,45.28,45.82,636087.2869
2009-08-21 10:00:00,45.86,46.45,45.85,46.08,239821.95201389643,45.86,46.45,45.85,46.08,239821.952
2009-08-21 10:30:00,46.08,46.25,45.98,46.03,130387.58006731085,46.08,46.25,45.98,46.03,130387.5801
2009-08-21 11:00:00,46.03,46.08,45.99,46.03,81315.81804364348,46.03,46.08,45.99,46.03,81315.818
2009-08-21 11:30:00,46.01,46.06,45.94,45.98,55694.27857995874,46.01,46.06,45.94,45.98,55694.2786
2009-08-21 12:00:00,45.96,46.01,45.94,45.96,49180.32786885246,45.96,46.01,45.94,45.96,49180.3279
2009-08-21 12:30:00,45.96,46.14,45.82,45.97,142872.65226359788,45.96,46.14,45.82,45.97,142872.6523
2009-08-21 13:00:00,45.98,46.1,45.98,46.06,98143.52404733472,45.98,46.1,45.98,46.06,98143.524
2009-08-21 13:30:00,46.06,46.06,45.86,45.87,54934.317663663016,46.06,46.06,45.86,45.87,54934.3177
2009-08-21 14:00:00,45.87,45.96,45.85,45.96,94235.15362067094,45.87,45.96,45.85,45.96,94235.1536
2009-08-21 14:30:00,45.95,46.07,45.95,46.07,68179.35077624579,45.95,46.07,45.95,46.07,68179.3508
2009-08-21 15:00:00,46.07,46.17,46.05,46.05,128867.65823471936,46.07,46.17,46.05,46.05,128867.6582
2009-08-21 15:30:00,46.05,46.09,45.94,46.04,457387.9057648464,46.05,46.09,45.94,46.04,457387.9058
2009-08-24 09:30:00,45.68,45.86,45.31,45.77,258495.2773857345,45.68,45.86,45.31,45.77,258495.2774
2009-08-24 10:00:00,45.77,45.91,45.73,45.79,94886.54869178156,45.77,45.91,45.73,45.79,94886.5487
2009-08-24 10:30:00,45.79,45.8,45.53,45.59,93149.49516881988,45.79,45.8,45.53,45.59,93149.4952
2009-08-24 11:00:00,45.59,45.8,45.57,45.69,70459.233525133,45.59,45.8,45.57,45.69,70459.2335
2009-08-24 11:30:00,45.68,45.7,45.58,45.63,95212.24622733687,45.68,45.7,45.58,45.63,95212.2462
2009-08-24 12:00:00,45.62,45.72,45.59,45.59,59385.51731625231,45.62,45.72,45.59,45.59,59385.5173
2009-08-24 12:30:00,45.59,45.62,45.48,45.52,48637.49864292693,45.59,45.62,45.48,45.52,48637.4986
2009-08-24 13:00:00,45.51,45.59,45.42,45.46,91086.7441103029,45.51,45.59,45.42,45.46,91086.7441
2009-08-24 13:30:00,45.45,45.52,45.37,45.51,193138.6385843014,45.45,45.52,45.37,45.51,193138.6386
2009-08-24 14:00:00,45.49,45.52,45.41,45.46,43426.33807404191,45.49,45.52,45.41,45.46,43426.3381
2009-08-24 14:30:00,45.46,45.59,45.43,45.49,66008.0338725437,45.46,45.59,45.43,45.49,66008.0339
2009-08-24 15:00:00,45.48,45.59,45.35,45.58,136901.5307784171,45.48,45.59,45.35,45.58,136901.5308
2009-08-24 15:30:00,45.55,45.66,45.4,45.62,288242.31896645314,45.55,45.66,45.4,45.62,288242.319
2009-08-25 09:30:00,45.65,45.85,45.47,45.59,158071.87058951255,45.65,45.85,45.47,45.59,158071.8706
2009-08-25 10:00:00,45.57,45.96,45.4,45.43,210726.30550428835,45.57,45.96,45.4,45.43,210726.3055
2009-08-25 10:30:00,45.42,45.6,45.42,45.59,105417.43567473671,45.42,45.6,45.42,45.59,105417.4357
2009-08-25 11:00:00,45.57,45.65,45.51,45.58,74584.73564216698,45.57,45.65,45.51,45.58,74584.7356
2009-08-25 11:30:00,45.58,45.75,45.58,45.6,60145.47823254804,45.58,45.75,45.58,45.6,60145.4782
2009-08-25 12:00:00,45.61,45.69,45.56,45.69,53957.22505699707,45.61,45.69,45.56,45.69,53957.2251
2009-08-25 12:30:00,45.68,45.73,45.61,45.68,121376.61491694712,45.68,45.73,45.61,45.68,121376.6149
2009-08-25 13:00:00,45.68,45.7,45.6,45.67,120290.95646509608,45.68,45.7,45.6,45.67,120290.9565
2009-08-25 13:30:00,45.67,45.7,45.61,45.67,90218.21734882206,45.67,45.7,45.61,45.67,90218.2173
2009-08-25 14:00:00,45.66,45.7,45.6,45.69,70459.233525133,45.66,45.7,45.6,45.69,70459.2335
2009-08-25 14:30:00,45.7,45.74,45.59,45.73,102051.89447399849,45.7,45.74,45.59,45.73,102051.8945
2009-08-25 15:00:00,45.73,45.82,45.7,45.78,132124.6335902725,45.73,45.82,45.7,45.78,132124.6336
2009-08-25 15:30:00,45.78,45.8,45.56,45.79,562696.775594398,45.78,45.8,45.56,45.79,562696.7756
2009-08-26 09:30:00,45.68,46.0,45.59,45.69,150906.52480729562,45.68,46.0,45.59,45.69,150906.5248
2009-08-26 10:00:00,45.68,45.92,45.59,45.82,206383.67169688412,45.68,45.92,45.59,45.82,206383.6717
2009-08-26 10:30:00,45.82,45.99,45.79,45.9,161545.9776354359,45.82,45.99,45.79,45.9,161545.9776
2009-08-26 11:00:00,45.9,45.9,45.59,45.6,146563.89099989145,45.9,45.9,45.59,45.6,146563.891
2009-08-26 11:30:00,45.59,45.65,45.54,45.59,93909.45608511564,45.59,45.65,45.54,45.59,93909.4561
2009-08-26 12:00:00,45.59,45.7,45.57,45.61,92063.83671696884,45.59,45.7,45.57,45.61,92063.8367
2009-08-26 12:30:00,45.62,45.65,45.53,45.62,84464.22755401151,45.62,45.65,45.53,45.62,84464.2276
2009-08-26 13:00:00,45.6,45.69,45.52,45.66,82292.91065030942,45.6,45.69,45.52,45.66,82292.9107
2009-08-26 13:30:00,45.66,45.85,45.63,45.85,72196.28704809467,45.66,45.85,45.63,45.85,72196.287
2009-08-26 14:00:00,45.8,45.87,45.7,45.74,100423.40679622193,45.8,45.87,45.7,45.74,100423.4068
2009-08-26 14:30:00,45.74,45.98,45.73,45.87,144284.00825100424,45.74,45.98,45.73,45.87,144284.0083
2009-08-26 15:00:00,45.88,46.0,45.84,45.92,125936.38041472153,45.88,46.0,45.84,45.92,125936.3804
2009-08-26 15:30:00,45.91,46.06,45.87,45.98,389859.9500597112,45.91,46.06,45.87,45.98,389859.9501
2009-08-27 09:30:00,45.39,45.91,45.39,45.46,364564.1081315818,45.39,45.91,45.39,45.46,364564.1081
2009-08-27 10:00:00,45.46,45.59,45.35,45.53,255346.8678753664,45.46,45.59,45.35,45.53,255346.8679
2009-08-27 10:30:00,45.53,45.69,45.53,45.63,152969.2758658126,45.53,45.69,45.53,45.63,152969.2759
2009-08-27 11:00:00,45.62,45.71,45.57,45.66,102269.0261643687,45.62,45.71,45.57,45.66,102269.0262
2009-08-27 11:30:00,45.64,45.69,45.59,45.67,100857.67017696232,45.64,45.69,45.59,45.67,100857.6702
2009-08-27 12:00:00,45.67,45.79,45.59,45.77,56997.06872218,45.67,45.79,45.59,45.77,56997.0687
2009-08-27 12:30:00,45.77,45.78,45.57,45.64,108240.14764954946,45.77,45.78,45.57,45.64,108240.1476
2009-08-27 13:00:00,45.64,45.7,45.57,45.6,105743.13321029204,45.64,45.7,45.57,45.6,105743.1332
2009-08-27 13:30:00,45.61,46.05,45.61,45.98,150580.8272717403,45.61,46.05,45.61,45.98,150580.8273
2009-08-27 14:00:00,45.97,46.2,45.97,46.12,181739.22483986532,45.97,46.2,45.97,46.12,181739.2248
2009-08-27 14:30:00,46.13,46.25,46.02,46.06,180002.1713169037,46.13,46.25,46.02,46.06,180002.1713
2009-08-27 15:00:00,46.06,46.1,45.93,46.01,203018.13049614592,46.06,46.1,45.93,46.01,203018.1305
2009-08-27 15:30:00,46.01,46.27,45.96,46.1,379763.3264574965,46.01,46.27,45.96,46.1,379763.3265
2009-08-28 09:30:00,46.27,46.43,45.76,46.06,361198.5669308436,46.27,46.43,45.76,46.06,361198.5669
2009-08-28 10:00:00,46.08,46.28,45.89,45.92,145043.96916729998,46.08,46.28,45.89,45.92,145043.9692
2009-08-28 10:30:00,45.93,46.06,45.82,45.94,134730.21387471503,45.93,46.06,45.82,45.94,134730.2139
2009-08-28 11:00:00,45.95,45.97,45.88,45.88,124633.59027250028,45.95,45.97,45.88,45.88,124633.5903
2009-08-28 11:30:00,45.88,45.96,45.81,45.91,76864.61839105417,45.88,45.96,45.81,45.91,76864.6184
2009-08-28 12:00:00,45.91,45.96,45.71,45.77,149278.03712951907,45.91,45.96,45.71,45.77,149278.0371
2009-08-28 12:30:00,45.77,45.82,45.62,45.66,163717.294539138,45.77,45.82,45.62,45.66,163717.2945
2009-08-28 13:00:00,45.65,45.94,45.64,45.82,64488.11203995223,45.65,45.94,45.64,45.82,64488.112
2009-08-28 13:30:00,45.82,45.93,45.82,45.88,88372.59798067529,45.82,45.93,45.82,45.88,88372.598
2009-08-28 14:00:00,45.87,46.04,45.79,45.9,80664.42297253285,45.87,46.04,45.79,45.9,80664.423
2009-08-28 14:30:00,45.9,46.05,45.82,45.97,94995.11453696668,45.9,46.05,45.82,45.97,94995.1145
2009-08-28 15:00:00,45.97,46.04,45.9,46.0,108457.27933991968,45.97,46.04,45.9,46.0,108457.2793
2009-08-28 15:30:00,46.0,46.06,45.84,46.06,323960.48203235265,46.0,46.06,45.84,46.06,323960.482
2009-08-31 09:30:00,45.39,46.38,45.39,45.59,212571.9248724352,45.39,46.38,45.39,45.59,212571.9249
2009-08-31 10:00:00,45.57,45.73,45.34,45.41,146129.62761915103,45.57,45.73,45.34,45.41,146129.6276
2009-08-31 10:30:00,45.4,45.66,45.35,45.53,105851.69905547716,45.4,45.66,45.35,45.53,105851.6991
2009-08-31 11:00:00,45.52,45.58,45.38,45.5,99772.01172511128,45.52,45.58,45.38,45.5,99772.0117
2009-08-31 11:30:00,45.48,45.58,45.42,45.57,124090.76104657476,45.48,45.58,45.42,45.57,124090.761
2009-08-31 12:00:00,45.57,45.66,45.51,45.58,60688.307458473566,45.57,45.66,45.51,45.58,60688.3075
2009-08-31 12:30:00,45.58,45.6,45.45,45.46,78493.10606883075,45.58,45.6,45.45,45.46,78493.1061
2009-08-31 13:00:00,45.46,45.57,45.41,45.5,53088.69829551623,45.46,45.57,45.41,45.5,53088.6983
2009-08-31 13:30:00,45.5,45.76,45.5,45.73,110520.03039843666,45.5,45.76,45.5,45.73,110520.0304
2009-08-31 14:00:00,45.74,45.76,45.64,45.75,101400.49940288786,45.74,45.76,45.64,45.75,101400.4994
2009-08-31 14:30:00,45.75,45.96,45.7,45.94,151666.48572359135,45.75,45.96,45.7,45.94,151666.4857
2009-08-31 15:00:00,45.94,45.96,45.77,45.94,204320.9206383672,45.94,45.96,45.77,45.94,204320.9206
2009-08-31 15:30:00,45.95,46.3,45.9,46.19,720660.0803387255,45.95,46.3,45.9,46.19,720660.0803
2009-09-01 09:30:00,45.7,46.62,45.32,46.26,318315.0580827272,45.7,46.62,45.32,46.26,318315.0581
2009-09-01 10:00:00,46.25,46.45,45.87,45.97,241667.5713820432,46.25,46.45,45.87,45.97,241667.5714
2009-09-01 10:30:00,45.95,46.11,45.82,45.97,116382.58603843232,45.95,46.11,45.82,45.97,116382.586
2009-09-01 11:00:00,45.96,46.0,45.29,45.35,232330.9086961242,45.96,46.0,45.29,45.35,232330.9087
2009-09-01 11:30:00,45.32,45.59,45.23,45.33,256432.52632721743,45.32,45.59,45.23,45.33,256432.5263
2009-09-01 12:00:00,45.33,45.41,45.17,45.22,138312.88676582347,45.33,45.41,45.17,45.22,138312.8868
2009-09-01 12:30:00,45.2,45.37,45.18,45.24,138638.58430137878,45.2,45.37,45.18,45.24,138638.5843
2009-09-01 13:00:00,45.24,45.38,45.12,45.26,251004.2340679622,45.24,45.38,45.12,45.26,251004.2341
2009-09-01 13:30:00,45.24,45.37,45.21,45.33,232330.9086961242,45.24,45.37,45.21,45.33,232330.9087
2009-09-01 14:00:00,45.31,45.43,45.29,45.35,124742.1561176854,45.31,45.43,45.29,45.35,124742.1561
2009-09-01 14:30:00,45.35,45.4,45.28,45.35,117902.5078710238,45.35,45.4,45.28,45.35,117902.5079
2009-09-01 15:00:00,45.35,45.44,45.28,45.32,301270.22038866574,45.35,45.44,45.28,45.32,301270.2204
2009-09-01 15:30:00,45.32,45.47,45.28,45.29,592986.6464010422,45.32,45.47,45.28,45.29,592986.6464
2009-09-02 09:30:00,45.08,45.57,44.8,45.23,304961.4591249593,45.08,45.57,44.8,45.23,304961.4591
2009-09-02 10:00:00,45.23,45.23,44.89,44.99,122245.14167842796,45.23,45.23,44.89,44.99,122245.1417
2009-09-02 10:30:00,44.99,45.32,44.97,45.25,170556.9427857996,44.99,45.32,44.97,45.25,170556.9428
2009-09-02 11:00:00,45.25,45.35,45.14,45.2,137010.0966236022,45.25,45.35,45.14,45.2,137010.0966
2009-09-02 11:30:00,45.22,45.27,45.13,45.21,48203.23526218652,45.22,45.27,45.13,45.21,48203.2353
2009-09-02 12:00:00,45.21,45.35,45.11,45.28,68939.31169254152,45.21,45.35,45.11,45.28,68939.3117
2009-09-02 12:30:00,45.26,45.33,45.22,45.29,40495.06025404408,45.26,45.33,45.22,45.29,40495.0603
2009-09-02 13:00:00,45.27,45.47,45.23,45.4,114319.83497991532,45.27,45.47,45.23,45.4,114319.835
2009-09-02 13:30:00,45.4,45.47,45.35,45.42,62968.19020736076,45.4,45.47,45.35,45.42,62968.1902
2009-09-02 14:00:00,45.42,45.45,45.34,45.38,85007.05677993703,45.42,45.45,45.34,45.38,85007.0568
2009-09-02 14:30:00,45.37,45.53,45.36,45.38,82944.30572142004,45.37,45.53,45.36,45.38,82944.3057
2009-09-02 15:00:00,45.37,45.54,45.36,45.47,106720.225816958,45.37,45.54,45.36,45.47,106720.2258
2009-09-02 15:30:00,45.48,45.57,45.3,45.32,541417.8699381175,45.48,45.57,45.3,45.32,541417.8699
2009-09-03 09:30:00,45.25,46.01,45.18,45.65,270328.9545109109,45.25,46.01,45.18,45.65,270328.9545
2009-09-03 10:00:00,45.64,45.82,45.18,45.38,137661.49169471284,45.64,45.82,45.18,45.38,137661.4917
2009-09-03 10:30:00,45.36,45.69,45.32,45.69,153186.40755618282,45.36,45.69,45.32,45.69,153186.4076
2009-09-03 11:00:00,45.69,45.86,45.6,45.62,149603.7346650744,45.69,45.86,45.6,45.62,149603.7347
2009-09-03 11:30:00,45.61,45.77,45.51,45.62,67093.69232439475,45.61,45.77,45.51,45.62,67093.6923
2009-09-03 12:00:00,45.62,45.85,45.61,45.82,112257.08392139833,45.62,45.85,45.61,45.82,112257.0839
2009-09-03 12:30:00,45.82,45.82,45.68,45.79,190315.92660948867,45.82,45.82,45.68,45.79,190315.9266
2009-09-03 13:00:00,45.79,45.8,45.67,45.79,63511.01943328629,45.79,45.8,45.67,45.79,63511.0194
2009-09-03 13:30:00,45.78,45.82,45.64,45.7,68287.9166214309,45.78,45.82,45.64,45.7,68287.9166
2009-09-03 14:00:00,45.71,45.78,45.63,45.68,176419.49842579526,45.71,45.78,45.63,45.68,176419.4984
2009-09-03 14:30:00,45.68,45.71,45.65,45.67,279448.48550645966,45.68,45.71,45.65,45.67,279448.4855
2009-09-03 15:00:00,45.68,45.85,45.67,45.84,222342.85093909453,45.68,45.85,45.67,45.84,222342.8509
2009-09-03 15:30:00,45.84,46.03,45.79,45.97,443817.1751167083,45.84,46.03,45.79,45.97,443817.1751
2009-09-04 09:30:00,46.95,46.98,46.52,46.73,611985.6693084356,46.95,46.98,46.52,46.73,611985.6693
2009-09-04 10:00:00,46.73,46.81,46.7,46.7,258712.40907610467,46.73,46.81,46.7,46.7,258712.4091
2009-09-04 10:30:00,46.7,46.88,46.65,46.87,214200.4125502117,46.7,46.88,46.65,46.87,214200.4126
2009-09-04 11:00:00,46.87,46.9,46.32,46.5,688633.1560091196,46.87,46.9,46.32,46.5,688633.156
2009-09-04 11:30:00,46.49,46.87,46.47,46.87,262295.08196721313,46.49,46.87,46.47,46.87,262295.082
2009-09-04 12:00:00,46.87,47.05,46.77,47.0,332102.9204212355,46.87,47.05,46.77,47.0,332102.9204
2009-09-04 12:30:00,47.0,47.03,46.84,46.96,248181.5220931495,47.0,47.03,46.84,46.96,248181.5221
2009-09-04 13:00:00,46.97,47.01,46.91,46.98,160894.58256432528,46.97,47.01,46.91,46.98,160894.5826
2009-09-04 13:30:00,46.99,47.06,46.8,46.85,285528.17283682554,46.99,47.06,46.8,46.85,285528.1728
2009-09-04 14:00:00,46.86,46.87,46.75,46.75,93909.45608511564,46.86,46.87,46.75,46.75,93909.4561
2009-09-04 14:30:00,46.76,46.85,46.71,46.84,88372.59798067529,46.76,46.85,46.71,46.84,88372.598
2009-09-04 15:00:00,46.85,46.9,46.84,46.86,168059.92834654218,46.85,46.9,46.84,46.86,168059.9283
2009-09-04 15:30:00,46.86,46.98,46.79,46.98,517641.9498425796,46.86,46.98,46.79,46.98,517641.9498
2009-09-08 09:30:00,46.96,47.62,46.96,47.22,415372.9236782109,46.96,47.62,46.96,47.22,415372.9237
2009-09-08 10:00:00,47.22,47.24,47.05,47.21,271523.178807947,47.22,47.24,47.05,47.21,271523.1788
2009-09-08 10:30:00,47.21,47.56,47.18,47.56,258061.01400499404,47.21,47.56,47.18,47.56,258061.014
2009-09-08 11:00:00,47.55,47.55,47.34,47.43,208880.6861361416,47.55,47.55,47.34,47.43,208880.6861
2009-09-08 11:30:00,47.43,47.57,47.19,47.26,132884.59450656825,47.43,47.57,47.19,47.26,132884.5945
2009-09-08 12:00:00,47.24,47.43,47.11,47.36,113342.74237324938,47.24,47.43,47.11,47.36,113342.7424
2009-09-08 12:30:00,47.35,47.4,47.11,47.13,130061.88253175552,47.35,47.4,47.11,47.13,130061.8825
2009-09-08 13:00:00,47.13,47.18,47.04,47.11,138204.32092063836,47.13,47.18,47.04,47.11,138204.3209
2009-09-08 13:30:00,47.11,47.23,47.07,47.22,155683.42199544024,47.11,47.23,47.07,47.22,155683.422
2009-09-08 14:00:00,47.19,47.26,47.12,47.12,168711.3234176528,47.19,47.26,47.12,47.12,168711.3234
2009-09-08 14:30:00,47.13,47.21,47.06,47.07,177722.28856801652,47.13,47.21,47.06,47.07,177722.2886
2009-09-08 15:00:00,47.07,47.16,47.02,47.14,207035.0667679948,47.07,47.16,47.02,47.14,207035.0668
2009-09-08 15:30:00,47.15,47.21,47.06,47.14,463141.89555965696,47.15,47.21,47.06,47.14,463141.8956
2009-09-09 09:30:00,47.1,47.44,46.81,47.34,461513.4078818804,47.1,47.44,46.81,47.34,461513.4079
2009-09-09 10:00:00,47.35,47.42,46.96,47.06,189013.1364672674,47.35,47.42,46.96,47.06,189013.1365
2009-09-09 10:30:00,47.11,47.24,46.99,46.99,94560.85115622626,47.11,47.24,46.99,46.99,94560.8512
2009-09-09 11:00:00,46.99,47.01,46.87,46.98,201389.6428183693,46.99,47.01,46.87,46.98,201389.6428
2009-09-09 11:30:00,46.98,47.0,46.91,46.95,164477.25545543374,46.98,47.0,46.91,46.95,164477.2555
2009-09-09 12:00:00,46.96,46.96,46.84,46.89,128759.09238953426,46.96,46.96,46.84,46.89,128759.0924
2009-09-09 12:30:00,46.89,46.92,46.84,46.9,138095.75507545326,46.89,46.92,46.84,46.9,138095.7551
2009-09-09 13:00:00,46.9,46.9,46.7,46.72,194332.86288133755,46.9,46.9,46.7,46.72,194332.8629
2009-09-09 13:30:00,46.73,46.87,46.69,46.79,172511.12799913148,46.73,46.87,46.69,46.79,172511.128
2009-09-09 14:00:00,46.79,46.87,46.61,46.63,123005.1025947237,46.79,46.87,46.61,46.63,123005.1026
2009-09-09 14:30:00,46.63,46.71,46.51,46.64,268157.6376072088,46.63,46.71,46.51,46.64,268157.6376
2009-09-09 15:00:00,46.64,46.82,46.58,46.69,199218.32591466725,46.64,46.82,46.58,46.69,199218.3259
2009-09-09 15:30:00,46.7,47.11,46.69,46.97,552925.8495277386,46.7,47.11,46.69,46.97,552925.8495
2009-09-10 09:30:00,47.17,47.17,46.82,46.86,152643.5783302573,47.17,47.17,46.82,46.86,152643.5783
2009-09-10 10:00:00,46.86,46.97,46.59,46.61,212897.62240799045,46.86,46.97,46.59,46.61,212897.6224
2009-09-10 10:30:00,46.59,46.87,46.59,46.59,108131.58180436437,46.59,46.87,46.59,46.59,108131.5818
2009-09-10 11:00:00,46.59,46.65,46.39,46.42,179242.21040060796,46.59,46.65,46.39,46.42,179242.2104
2009-09-10 11:30:00,46.42,46.52,46.3,46.38,159591.79242210402,46.42,46.52,46.3,46.38,159591.7924
2009-09-10 12:00:00,46.37,46.41,46.29,46.38,97926.3923569645,46.37,46.41,46.29,46.38,97926.3924
2009-09-10 12:30:00,46.38,46.41,46.33,46.33,126153.51210509174,46.38,46.41,46.33,46.33,126153.5121
2009-09-10 13:00:00,46.34,46.48,46.31,46.42,115731.19096732169,46.34,46.48,46.31,46.42,115731.191
2009-09-10 13:30:00,46.42,46.61,46.42,46.61,141461.2962761915,46.42,46.61,46.42,46.61,141461.2963
2009-09-10 14:00:00,46.61,46.76,46.61,46.64,188144.60970578657,46.61,46.76,46.61,46.64,188144.6097
2009-09-10 14:30:00,46.66,46.69,46.42,46.42,136141.5698621214,46.66,46.69,46.42,46.42,136141.5699
2009-09-10 15:00:00,46.43,46.43,46.25,46.38,198458.36499837151,46.43,46.43,46.25,46.38,198458.365
2009-09-10 15:30:00,46.38,46.5,46.31,46.35,560416.8928455109,46.38,46.5,46.31,46.35,560416.8928
2009-09-11 09:30:00,46.23,46.67,46.19,46.29,190750.1899902291,46.23,46.67,46.19,46.29,190750.19
2009-09-11 10:00:00,46.29,46.41,46.13,46.37,149278.03712951907,46.29,46.41,46.13,46.37,149278.0371
2009-09-11 10:30:00,46.36,46.54,46.34,46.51,135598.74063619587,46.36,46.54,46.34,46.51,135598.7406
2009-09-11 11:00:00,46.5,46.58,46.4,46.44,84789.92508956682,46.5,46.58,46.4,46.44,84789.9251
2009-09-11 11:30:00,46.44,46.45,46.28,46.34,73607.64303550104,46.44,46.45,46.28,46.34,73607.643
2009-09-11 12:00:00,46.33,46.4,46.25,46.35,105851.69905547716,46.33,46.4,46.25,46.35,105851.6991
2009-09-11 12:30:00,46.33,46.47,46.24,46.4,89458.25643252634,46.33,46.47,46.24,46.4,89458.2564
2009-09-11 13:00:00,46.4,46.58,46.34,46.58,60796.87330365867,46.4,46.58,46.34,46.58,60796.8733
2009-09-11 13:30:00,46.58,46.61,46.44,46.44,61231.13668439909,46.58,46.61,46.44,46.44,61231.1367
2009-09-11 14:00:00,46.44,46.68,46.44,46.65,74693.30148735209,46.44,46.68,46.44,46.65,74693.3015
2009-09-11 14:30:00,46.66,46.81,46.65,46.81,144501.13994137445,46.66,46.81,46.65,46.81,144501.1399
2009-09-11 15:00:00,46.8,46.97,46.78,46.96,228856.80165020085,46.8,46.97,46.78,46.96,228856.8017
2009-09-11 15:30:00,46.96,46.97,46.82,46.82,408750.4071219194,46.96,46.97,46.82,46.82,408750.4071
2009-09-14 09:30:00,46.38,47.07,46.38,47.07,205406.57909021823,46.38,47.07,46.38,47.07,205406.5791
2009-09-14 10:00:00,47.06,47.09,46.72,46.86,67745.08739550538,47.06,47.09,46.72,46.86,67745.0874
2009-09-14 10:30:00,46.84,47.02,46.83,47.02,136684.3990880469,46.84,47.02,46.83,47.02,136684.3991
2009-09-14 11:00:00,47.01,47.16,47.0,47.11,62642.492671805456,47.01,47.16,47.0,47.11,62642.4927
2009-09-14 11:30:00,47.11,47.14,46.86,47.0,267940.5059168386,47.11,47.14,46.86,47.0,267940.5059
2009-09-14 12:00:00,47.0,47.12,46.87,46.87,231679.5136250136,47.0,47.12,46.87,46.87,231679.5136
2009-09-14 12:30:00,46.87,46.97,46.87,46.93,155574.85615025513,46.87,46.97,46.87,46.93,155574.8562
2009-09-14 13:00:00,46.93,46.93,46.86,46.91,51460.21061773966,46.93,46.93,46.86,46.91,51460.2106
2009-09-14 13:30:00,46.93,46.95,46.88,46.91,172619.6938443166,46.93,46.95,46.88,46.91,172619.6938
2009-09-14 14:00:00,46.91,46.93,46.83,46.92,98577.78742807511,46.91,46.93,46.83,46.92,98577.7874
2009-09-14 14:30:00,46.92,46.94,46.79,46.88,189338.83400282272,46.92,46.94,46.79,46.88,189338.834
2009-09-14 15:00:00,46.87,46.88,46.64,46.68,195852.784713929,46.87,46.88,46.64,46.68,195852.7847
2009-09-14 15:30:00,46.68,46.89,46.64,46.83,378460.5363152752,46.68,46.89,46.64,46.83,378460.5363
2009-09-15 09:30:00,46.61,46.98,46.42,46.86,154380.63185321898,46.61,46.98,46.42,46.86,154380.6319
2009-09-15 10:00:00,46.84,46.87,46.64,46.79,78384.54022364564,46.84,46.87,46.64,46.79,78384.5402
2009-09-15 10:30:00,46.78,47.11,46.76,47.05,72739.1162740202,46.78,47.11,46.76,47.05,72739.1163
2009-09-15 11:00:00,47.06,47.07,46.76,46.82,48637.49864292693,47.06,47.07,46.76,46.82,48637.4986
2009-09-15 11:30:00,46.82,47.1,46.82,47.08,61665.40006513951,46.82,47.1,46.82,47.08,61665.4001
2009-09-15 12:00:00,47.06,47.14,46.96,46.97,100966.23602214744,47.06,47.14,46.96,46.97,100966.236
2009-09-15 12:30:00,46.96,47.01,46.87,47.0,74476.16979698188,46.96,47.01,46.87,47.0,74476.1698
2009-09-15 13:00:00,47.0,47.15,46.97,47.08,83052.87156660514,47.0,47.15,46.97,47.08,83052.8716
2009-09-15 13:30:00,47.08,47.11,47.04,47.11,60362.60992291825,47.08,47.11,47.04,47.11,60362.6099
2009-09-15 14:00:00,47.11,47.19,47.02,47.12,175985.23504505484,47.11,47.19,47.02,47.12,175985.235
2009-09-15 14:30:00,47.12,47.21,47.11,47.18,191184.4533709695,47.12,47.21,47.11,47.18,191184.4534
2009-09-15 15:00:00,47.16,47.23,47.11,47.23,214634.67593095213,47.16,47.23,47.11,47.23,214634.6759
2009-09-15 15:30:00,47.23,47.43,47.2,47.34,640864.1841276735,47.23,47.43,47.2,47.34,640864.1841
2009-09-16 09:30:00,47.34,47.64,47.12,47.44,333080.0130279014,47.34,47.64,47.12,47.44,333080.013
2009-09-16 10:00:00,47.43,47.48,47.09,47.15,140267.07197915536,47.43,47.48,47.09,47.15,140267.072
2009-09-16 10:30:00,47.17,47.19,47.03,47.07,74801.8673325372,47.17,47.19,47.03,47.07,74801.8673
2009-09-16 11:00:00,47.08,47.35,47.07,47.34,147975.2469872978,47.08,47.35,47.07,47.34,147975.247
2009-09-16 11:30:00,47.35,47.38,47.21,47.34,96406.47052437304,47.35,47.38,47.21,47.34,96406.4705
2009-09-16 12:00:00,47.34,47.58,47.28,47.46,103463.25046140484,47.34,47.58,47.28,47.46,103463.2505
2009-09-16 12:30:00,47.47,47.55,47.42,47.44,55042.88350884812,47.47,47.55,47.42,47.44,55042.8835
2009-09-16 13:00:00,47.44,47.57,47.42,47.49,72521.98458364999,47.44,47.57,47.42,47.49,72521.9846
2009-09-16 13:30:00,47.48,47.56,47.46,47.5,57648.46379329063,47.48,47.56,47.46,47.5,57648.4638
2009-09-16 14:00:00,47.51,47.55,47.46,47.49,60688.307458473566,47.51,47.55,47.46,47.49,60688.3075
2009-09-16 14:30:00,47.49,47.57,47.44,47.46,87504.07121919445,47.49,47.57,47.44,47.46,87504.0712
2009-09-16 15:00:00,47.46,47.57,47.45,47.48,186516.12202801,47.46,47.57,47.45,47.48,186516.122
2009-09-16 15:30:00,47.47,47.49,47.16,47.48,765823.471935729,47.47,47.49,47.16,47.48,765823.4719
2009-09-17 09:30:00,47.28,47.3,46.57,46.7,400065.1395071111,47.28,47.3,46.57,46.7,400065.1395
2009-09-17 10:00:00,46.7,46.98,46.63,46.79,293019.21615459776,46.7,46.98,46.63,46.79,293019.2162
2009-09-17 10:30:00,46.8,46.89,46.65,46.89,217023.12452502444,46.8,46.89,46.65,46.89,217023.1245
2009-09-17 11:00:00,46.89,46.9,46.64,46.65,146129.62761915103,46.89,46.9,46.64,46.65,146129.6276
2009-09-17 11:30:00,46.64,46.75,46.56,46.71,192487.2435131908,46.64,46.75,46.56,46.71,192487.2435
2009-09-17 12:00:00,46.72,46.78,46.67,46.7,126153.51210509174,46.72,46.78,46.67,46.7,126153.5121
2009-09-17 12:30:00,46.7,46.76,46.62,46.63,207686.46183910544,46.7,46.76,46.62,46.63,207686.4618
2009-09-17 13:00:00,46.63,46.75,46.58,46.6,208120.72521984583,46.63,46.75,46.58,46.6,208120.7252
2009-09-17 13:30:00,46.59,46.81,46.56,46.79,135381.60894582566,46.59,46.81,46.56,46.79,135381.6089
2009-09-17 14:00:00,46.79,46.89,46.56,46.59,168602.7575724677,46.79,46.89,46.56,46.59,168602.7576
2009-09-17 14:30:00,46.59,46.62,46.29,46.4,351427.6408641841,46.59,46.62,46.29,46.4,351427.6409
2009-09-17 15:00:00,46.4,46.5,46.39,46.45,202583.8671154055,46.4,46.5,46.39,46.45,202583.8671
2009-09-17 15:30:00,46.45,46.57,46.35,46.48,592443.8171751167,46.45,46.57,46.35,46.48,592443.8172
2009-09-18 09:30:00,46.5,46.8,46.22,46.36,999022.907393334,46.5,46.8,46.22,46.36,999022.9074
2009-09-18 10:00:00,46.37,46.41,46.24,46.31,115188.36174139616,46.37,46.41,46.24,46.31,115188.3617
2009-09-18 10:30:00,46.3,46.62,46.3,46.41,97926.3923569645,46.3,46.62,46.3,46.41,97926.3924
2009-09-18 11:00:00,46.42,46.42,46.32,46.32,83052.87156660514,46.42,46.42,46.32,46.32,83052.8716
2009-09-18 11:30:00,46.32,46.33,46.06,46.06,125502.1170339811,46.32,46.33,46.06,46.06,125502.117
2009-09-18 12:00:00,46.06,46.11,45.96,46.06,409076.1046574748,46.06,46.11,45.96,46.06,409076.1047
2009-09-18 12:30:00,46.06,46.1,45.91,46.04,300075.9960916296,46.06,46.1,45.91,46.04,300075.9961
2009-09-18 13:00:00,46.04,46.06,45.96,46.06,70133.53598957768,46.04,46.06,45.96,46.06,70133.536
2009-09-18 13:30:00,46.06,46.24,45.98,46.23,293344.9136901531,46.06,46.24,45.98,46.23,293344.9137
2009-09-18 14:00:00,46.21,46.23,45.96,45.96,110411.46455325156,46.21,46.23,45.96,45.96,110411.4646
2009-09-18 14:30:00,45.96,46.06,45.93,46.01,154597.7635435892,45.96,46.06,45.93,46.01,154597.7635
2009-09-18 15:00:00,46.01,46.11,46.01,46.08,157854.73889914234,46.01,46.11,46.01,46.08,157854.7389
2009-09-18 15:30:00,46.09,46.09,46.02,46.05,542286.3966995983,46.09,46.09,46.02,46.05,542286.3967
2009-09-21 09:30:00,46.17,46.26,45.38,46.17,346107.914450114,46.17,46.26,45.38,46.17,346107.9145
2009-09-21 10:00:00,46.17,46.42,46.06,46.41,181630.65899468027,46.17,46.42,46.06,46.41,181630.659
2009-09-21 10:30:00,46.39,46.65,46.3,46.64,150472.26142655523,46.39,46.65,46.3,46.64,150472.2614
2009-09-21 11:00:00,46.63,46.87,46.6,46.83,137227.22831397242,46.63,46.87,46.6,46.83,137227.2283
2009-09-21 11:30:00,46.82,46.96,46.74,46.81,126044.94625990665,46.82,46.96,46.74,46.81,126044.9463
2009-09-21 12:00:00,46.81,46.9,46.71,46.87,120290.95646509608,46.81,46.9,46.71,46.87,120290.9565
2009-09-21 12:30:00,46.87,46.95,46.87,46.91,75453.26240364781,46.87,46.95,46.87,46.91,75453.2624
2009-09-21 13:00:00,46.92,46.98,46.91,46.97,98034.9582021496,46.92,46.98,46.91,46.97,98034.9582
2009-09-21 13:30:00,46.98,47.18,46.97,47.18,125176.4194984258,46.98,47.18,46.97,47.18,125176.4195
2009-09-21 14:00:00,47.18,47.31,47.04,47.11,206057.9741613289,47.18,47.31,47.04,47.11,206057.9742
2009-09-21 14:30:00,47.11,47.25,47.1,47.22,139724.24275322983,47.11,47.25,47.1,47.22,139724.2428
2009-09-21 15:00:00,47.22,47.24,47.01,47.04,246987.29779611336,47.22,47.24,47.01,47.04,246987.2978
2009-09-21 15:30:00,47.03,47.03,46.86,46.87,426555.2057322767,47.03,47.03,46.86,46.87,426555.2057
2009-09-22 09:30:00,46.83,46.93,45.96,46.03,239170.5569427858,46.83,46.93,45.96,46.03,239170.5569
2009-09-22 10:00:00,46.03,46.58,45.97,46.58,209206.38367169688,46.03,46.58,45.97,46.58,209206.3837
2009-09-22 10:30:00,46.59,46.6,46.26,46.42,99446.31418955595,46.59,46.6,46.26,46.42,99446.3142
2009-09-22 11:00:00,46.42,46.52,46.37,46.37,90326.78319400716,46.42,46.52,46.37,46.37,90326.7832
2009-09-22 11:30:00,46.36,46.41,46.27,46.34,53957.22505699707,46.36,46.41,46.27,46.34,53957.2251
2009-09-22 12:00:00,46.35,46.53,46.34,46.46,54282.92259255239,46.35,46.53,46.34,46.46,54282.9226
2009-09-22 12:30:00,46.46,46.5,46.4,46.48,60579.74161328846,46.46,46.5,46.4,46.48,60579.7416
2009-09-22 13:00:00,46.48,46.55,46.4,46.44,130821.84344805124,46.48,46.55,46.4,46.44,130821.8434
2009-09-22 13:30:00,46.43,46.65,46.43,46.61,114319.83497991532,46.43,46.65,46.43,46.61,114319.835
2009-09-22 14:00:00,46.61,46.64,46.52,46.57,83812.83248290088,46.61,46.64,46.52,46.57,83812.8325
2009-09-22 14:30:00,46.59,46.6,46.53,46.57,117468.24449028337,46.59,46.6,46.53,46.57,117468.2445
2009-09-22 15:00:00,46.56,46.67,46.5,46.67,101943.32862881338,46.56,46.67,46.5,46.67,101943.3286
2009-09-22 15:30:00,46.67,46.71,46.34,46.34,322440.5601997612,46.67,46.71,46.34,46.34,322440.5602
2009-09-23 09:30:00,46.58,46.73,46.36,46.42,80121.59374660732,46.58,46.73,46.36,46.42,80121.5937
2009-09-23 10:00:00,46.41,46.67,46.29,46.64,111931.386385843,46.41,46.67,46.29,46.64,111931.3864
2009-09-23 10:30:00,46.64,46.82,46.55,46.56,77407.4476169797,46.64,46.82,46.55,46.56,77407.4476
2009-09-23 11:00:00,46.55,46.61,46.46,46.59,75127.56486809251,46.55,46.61,46.46,46.59,75127.5649
2009-09-23 11:30:00,46.61,46.69,46.6,46.66,48420.36695255672,46.61,46.69,46.6,46.66,48420.367
2009-09-23 12:00:00,46.67,46.73,46.64,46.67,35066.76799478884,46.67,46.73,46.64,46.67,35066.768
2009-09-23 12:30:00,46.67,46.67,46.56,46.56,23884.48594072305,46.67,46.67,46.56,46.56,23884.4859
2009-09-23 13:00:00,46.57,46.72,46.57,46.63,44837.69406144827,46.57,46.72,46.57,46.63,44837.6941
2009-09-23 13:30:00,46.64,46.64,46.54,46.57,61448.2683747693,46.64,46.64,46.54,46.57,61448.2684
2009-09-23 14:00:00,46.56,46.95,46.49,46.76,104766.0406036261,46.56,46.95,46.49,46.76,104766.0406
2009-09-23 14:30:00,46.77,47.01,46.73,46.75,123765.06351101944,46.77,47.01,46.73,46.75,123765.0635
2009-09-23 15:00:00,46.76,46.85,46.39,46.43,143198.3497991532,46.76,46.85,46.39,46.43,143198.3498
2009-09-23 15:30:00,46.42,46.53,46.21,46.26,410161.7631093258,46.42,46.53,46.21,46.26,410161.7631
2009-09-24 09:30:00,46.38,46.64,46.2,46.34,130496.14591249594,46.38,46.64,46.2,46.34,130496.1459
2009-09-24 10:00:00,46.39,46.4,46.06,46.12,227011.18228205407,46.39,46.4,46.06,46.12,227011.1823
2009-09-24 10:30:00,46.11,46.23,46.1,46.21,185647.5952665292,46.11,46.23,46.1,46.21,185647.5953
2009-09-24 11:00:00,46.22,46.31,46.17,46.28,120290.95646509608,46.22,46.31,46.17,46.28,120290.9565
2009-09-24 11:30:00,46.29,46.3,46.22,46.28,101617.63109325808,46.29,46.3,46.22,46.28,101617.6311
2009-09-24 12:00:00,46.28,46.29,46.17,46.18,126804.90717620237,46.28,46.29,46.17,46.18,126804.9072
2009-09-24 12:30:00,46.17,46.17,46.05,46.11,72304.85289327978,46.17,46.17,46.05,46.11,72304.8529
2009-09-24 13:00:00,46.1,46.19,46.09,46.13,71110.62859624362,46.1,46.19,46.09,46.13,71110.6286
2009-09-24 13:30:00,46.13,46.17,46.08,46.11,74476.16979698188,46.13,46.17,46.08,46.11,74476.1698
2009-09-24 14:00:00,46.1,46.21,46.1,46.13,88806.86136141571,46.1,46.21,46.1,46.13,88806.8614
2009-09-24 14:30:00,46.13,46.25,46.1,46.24,100314.8409510368,46.13,46.25,46.1,46.24,100314.841
2009-09-24 15:00:00,46.24,46.35,46.22,46.24,113017.04483769406,46.24,46.35,46.22,46.24,113017.0448
2009-09-24 15:30:00,46.25,46.39,46.22,46.28,246770.16610574315,46.25,46.39,46.22,46.28,246770.1661
2009-09-25 09:30:00,46.36,46.4,46.06,46.15,261100.85767017692,46.36,46.4,46.06,46.15,261100.8577
2009-09-25 10:00:00,46.14,46.23,46.06,46.11,131256.10682879167,46.14,46.23,46.06,46.11,131256.1068
2009-09-25 10:30:00,46.11,46.17,46.08,46.12,113234.17652806429,46.11,46.17,46.08,46.12,113234.1765
2009-09-25 11:00:00,46.12,46.32,46.06,46.27,183259.14667245685,46.12,46.32,46.06,46.27,183259.1467
2009-09-25 11:30:00,46.27,46.37,46.24,46.32,116925.41526435784,46.27,46.37,46.24,46.32,116925.4153
2009-09-25 12:00:00,46.31,46.31,46.09,46.21,162957.33362284227,46.31,46.31,46.09,46.21,162957.3336
2009-09-25 12:30:00,46.21,46.28,46.18,46.22,55585.71273477364,46.21,46.28,46.18,46.22,55585.7127
2009-09-25 13:00:00,46.2,46.23,46.08,46.16,162305.93855173164,46.2,46.23,46.08,46.16,162305.9386
2009-09-25 13:30:00,46.15,46.31,46.11,46.31,59385.51731625231,46.15,46.31,46.11,46.31,59385.5173
2009-09-25 14:00:00,46.31,46.31,46.2,46.27,70567.7993703181,46.31,46.31,46.2,46.27,70567.7994
2009-09-25 14:30:00,46.27,46.37,46.23,46.35,147866.6811421127,46.27,46.37,46.23,46.35,147866.6811
2009-09-25 15:00:00,46.35,46.35,46.27,46.29,115079.79589621106,46.35,46.35,46.27,46.29,115079.7959
2009-09-25 15:30:00,46.29,46.32,46.06,46.09,543806.3185321898,46.29,46.32,46.06,46.09,543806.3185
2009-09-28 09:30:00,46.39,46.83,46.15,46.72,157420.47551840192,46.39,46.83,46.15,46.72,157420.4755
2009-09-28 10:00:00,46.73,47.13,46.69,47.02,272500.27141461294,46.73,47.13,46.69,47.02,272500.2714
2009-09-28 10:30:00,47.02,47.21,46.93,46.99,92606.66594289435,47.02,47.21,46.93,46.99,92606.6659
2009-09-28 11:00:00,46.98,47.08,46.88,46.98,69265.00922809684,46.98,47.08,46.88,46.98,69265.0092
2009-09-28 11:30:00,46.99,47.14,46.98,47.08,43860.60145478233,46.99,47.14,46.98,47.08,43860.6015
2009-09-28 12:00:00,47.06,47.14,46.96,47.0,47226.142655520576,47.06,47.14,46.96,47.0,47226.1427
2009-09-28 12:30:00,46.99,47.02,46.92,46.95,48637.49864292693,46.99,47.02,46.92,46.95,48637.4986
2009-09-28 13:00:00,46.96,47.02,46.88,46.96,63728.1511236565,46.96,47.02,46.88,46.96,63728.1511
2009-09-28 13:30:00,46.97,47.04,46.75,46.75,56888.5028769949,46.97,47.04,46.75,46.75,56888.5029
2009-09-28 14:00:00,46.76,46.79,46.63,46.77,98252.0898925198,46.76,46.79,46.63,46.77,98252.0899
2009-09-28 14:30:00,46.77,46.78,46.64,46.64,49506.025404407774,46.77,46.78,46.64,46.64,49506.0254
2009-09-28 15:00:00,46.62,46.64,46.52,46.55,94126.58777548584,46.62,46.64,46.52,46.55,94126.5878
2009-09-28 15:30:00,46.56,46.64,46.48,46.52,202041.03788948,46.56,46.64,46.48,46.52,202041.0379
2009-09-29 09:30:00,46.57,46.8,46.06,46.78,346759.30952122464,46.57,46.8,46.06,46.78,346759.3095
2009-09-29 10:00:00,46.76,47.1,46.27,46.96,568885.028769949,46.76,47.1,46.27,46.96,568885.0288
2009-09-29 10:30:00,46.98,47.01,46.55,46.63,208772.1202909565,46.98,47.01,46.55,46.63,208772.1203
2009-09-29 11:00:00,46.63,47.15,46.62,47.13,282705.4608620128,46.63,47.15,46.62,47.13,282705.4609
2009-09-29 11:30:00,47.13,47.67,47.12,47.34,449571.16491151886,47.13,47.67,47.12,47.34,449571.1649
2009-09-29 12:00:00,47.34,47.66,47.33,47.52,204863.7498642927,47.34,47.66,47.33,47.52,204863.7499
2009-09-29 12:30:00,47.52,47.89,47.51,47.89,558462.7076321789,47.52,47.89,47.51,47.89,558462.7076
2009-09-29 13:00:00,47.88,48.01,47.61,47.65,333080.0130279014,47.88,48.01,47.61,47.65,333080.013
2009-09-29 13:30:00,47.66,47.68,47.49,47.62,212463.35902725003,47.66,47.68,47.49,47.62,212463.359
2009-09-29 14:00:00,47.62,47.65,47.48,47.5,172293.99630876127,47.62,47.65,47.48,47.5,172293.9963
2009-09-29 14:30:00,47.5,47.51,47.35,47.45,261317.9893605472,47.5,47.51,47.35,47.45,261317.9894
2009-09-29 15:00:00,47.46,47.48,47.27,47.27,255129.7361849962,47.46,47.48,47.27,47.27,255129.7362
2009-09-29 15:30:00,47.27,47.47,47.27,47.35,632721.7457387906,47.27,47.47,47.27,47.35,632721.7457
2009-09-30 09:30:00,46.87,46.88,46.06,46.11,637824.3404624906,46.87,46.88,46.06,46.11,637824.3405
2009-09-30 10:00:00,46.1,46.2,45.94,46.15,471175.7681033547,46.1,46.2,45.94,46.15,471175.7681
2009-09-30 10:30:00,46.16,46.26,46.06,46.06,181847.79068505048,46.16,46.26,46.06,46.06,181847.7907
2009-09-30 11:00:00,46.06,46.4,46.06,46.33,182064.9223754207,46.06,46.4,46.06,46.33,182064.9224
2009-09-30 11:30:00,46.33,46.4,46.29,46.31,120725.2198458365,46.33,46.4,46.29,46.31,120725.2198
2009-09-30 12:00:00,46.31,46.46,46.25,46.41,201932.47204429487,46.31,46.46,46.25,46.41,201932.472
2009-09-30 12:30:00,46.41,46.57,46.4,46.49,280859.84149386606,46.41,46.57,46.4,46.49,280859.8415
2009-09-30 13:00:00,46.49,46.72,46.49,46.6,137770.05753989794,46.49,46.72,46.49,46.6,137770.0575
2009-09-30 13:30:00,46.58,46.68,46.46,46.52,115188.36174139616,46.58,46.68,46.46,46.52,115188.3617
2009-09-30 14:00:00,46.52,46.54,46.43,46.46,94886.54869178156,46.52,46.54,46.43,46.46,94886.5487
2009-09-30 14:30:00,46.46,46.59,46.38,46.39,118011.07371620888,46.46,46.59,46.38,46.39,118011.0737
2009-09-30 15:00:00,46.39,46.42,46.26,46.36,195201.3896428184,46.39,46.42,46.26,46.36,195201.3896
2009-09-30 15:30:00,46.36,46.61,46.35,46.52,491260.4494625991,46.36,46.61,46.35,46.52,491260.4495
2009-10-01 09:30:00,46.43,46.5,46.04,46.33,252198.4583649984,46.43,46.5,46.04,46.33,252198.4584
2009-10-01 10:00:00,46.33,46.4,46.02,46.08,277711.431983498,46.33,46.4,46.02,46.08,277711.432
2009-10-01 10:30:00,46.06,46.17,46.03,46.07,145152.53501248508,46.06,46.17,46.03,46.07,145152.535
2009-10-01 11:00:00,46.06,46.06,45.67,45.69,239279.1227879709,46.06,46.06,45.67,45.69,239279.1228
2009-10-01 11:30:00,45.69,45.81,45.67,45.79,152860.7100206275,45.69,45.81,45.67,45.79,152860.71
2009-10-01 12:00:00,45.79,45.85,45.7,45.7,155357.72445988492,45.79,45.85,45.7,45.7,155357.7245
2009-10-01 12:30:00,45.7,45.74,45.62,45.69,113342.74237324938,45.7,45.74,45.62,45.69,113342.7424
2009-10-01 13:00:00,45.69,45.71,45.44,45.47,105417.43567473671,45.69,45.71,45.44,45.47,105417.4357
2009-10-01 13:30:00,45.47,45.69,45.47,45.6,125827.81456953642,45.47,45.69,45.47,45.6,125827.8146
2009-10-01 14:00:00,45.6,45.8,45.5,45.73,164042.99207469332,45.6,45.8,45.5,45.73,164042.9921
2009-10-01 14:30:00,45.75,45.79,45.62,45.63,159917.48995765933,45.75,45.79,45.62,45.63,159917.49
2009-10-01 15:00:00,45.63,45.63,45.54,45.6,265769.1890131365,45.63,45.63,45.54,45.6,265769.189
2009-10-01 15:30:00,45.59,45.82,45.36,45.44,642384.1059602649,45.59,45.82,45.36,45.44,642384.106
2009-10-02 09:30:00,45.58,45.58,44.95,45.12,295624.7964390403,45.58,45.58,44.95,45.12,295624.7964
2009-10-02 10:00:00,45.12,45.32,45.04,45.12,266529.1499294322,45.12,45.32,45.04,45.12,266529.1499
2009-10-02 10:30:00,45.12,45.16,44.96,44.98,169254.15264357833,45.12,45.16,44.96,44.98,169254.1526
2009-10-02 11:00:00,44.98,45.05,44.88,45.0,218868.7438931712,44.98,45.05,44.88,45.0,218868.7439
2009-10-02 11:30:00,45.0,45.09,44.85,44.9,161328.8459450657,45.0,45.09,44.85,44.9,161328.8459
2009-10-02 12:00:00,44.89,45.14,44.89,45.13,132341.76528064272,44.89,45.14,44.89,45.13,132341.7653
2009-10-02 12:30:00,45.13,45.15,45.09,45.12,135924.4381717512,45.13,45.15,45.09,45.12,135924.4382
2009-10-02 13:00:00,45.12,45.21,45.12,45.16,133861.6871132342,45.12,45.21,45.12,45.16,133861.6871
2009-10-02 13:30:00,45.15,45.24,45.12,45.24,115514.05927695148,45.15,45.24,45.12,45.24,115514.0593
2009-10-02 14:00:00,45.24,45.24,45.08,45.09,119205.29801324505,45.24,45.24,45.08,45.09,119205.298
2009-10-02 14:30:00,45.08,45.21,45.08,45.13,133535.98957767888,45.08,45.21,45.08,45.13,133535.9896
2009-10-02 15:00:00,45.12,45.26,45.11,45.14,135598.74063619587,45.12,45.26,45.11,45.14,135598.7406
2009-10-02 15:30:00,45.15,45.27,45.0,45.03,347519.27043752035,45.15,45.27,45.0,45.03,347519.2704
2009-10-05 09:30:00,45.04,45.23,44.53,44.93,227988.27488872,45.04,45.23,44.53,44.93,227988.2749
2009-10-05 10:00:00,44.95,45.05,44.77,44.85,207252.19845836505,44.95,45.05,44.77,44.85,207252.1985
2009-10-05 10:30:00,44.86,45.12,44.83,45.09,89892.51981326674,44.86,45.12,44.83,45.09,89892.5198
2009-10-05 11:00:00,45.09,45.1,44.71,44.75,147215.28607100208,45.09,45.1,44.71,44.75,147215.2861
2009-10-05 11:30:00,44.75,44.82,44.62,44.81,100531.97264140702,44.75,44.82,44.62,44.81,100531.9726
2009-10-05 12:00:00,44.81,44.81,44.76,44.79,49723.157094777984,44.81,44.81,44.76,44.79,49723.1571
2009-10-05 12:30:00,44.79,44.88,44.77,44.81,105960.26490066224,44.79,44.88,44.77,44.81,105960.2649
2009-10-05 13:00:00,44.83,44.89,44.69,44.74,64813.80957550755,44.83,44.89,44.69,44.74,64813.8096
2009-10-05 13:30:00,44.73,44.89,44.68,44.89,98794.91911844534,44.73,44.89,44.68,44.89,98794.9191
2009-10-05 14:00:00,44.89,44.92,44.7,44.77,99772.01172511128,44.89,44.92,44.7,44.77,99772.0117
2009-10-05 14:30:00,44.78,44.97,44.74,44.89,98903.48496363044,44.78,44.97,44.74,44.89,98903.485
2009-10-05 15:00:00,44.88,44.91,44.78,44.79,120833.7856910216,44.88,44.91,44.78,44.79,120833.7857
2009-10-05 15:30:00,44.8,44.84,44.62,44.71,478666.8114211269,44.8,44.84,44.62,44.71,478666.8114
2009-10-06 09:30:00,45.0,45.11,44.54,45.07,183910.54174356748,45.0,45.11,44.54,45.07,183910.5417
2009-10-06 10:00:00,45.08,45.56,45.01,45.47,149820.8663554446,45.08,45.56,45.01,45.47,149820.8664
2009-10-06 10:30:00,45.47,45.54,45.28,45.28,109108.6744110303,45.47,45.54,45.28,45.28,109108.6744
2009-10-06 11:00:00,45.28,45.47,45.23,45.33,183693.4100531973,45.28,45.47,45.23,45.33,183693.4101
2009-10-06 11:30:00,45.34,45.35,45.12,45.15,128541.96069916405,45.34,45.35,45.12,45.15,128541.9607
2009-10-06 12:00:00,45.15,45.16,45.09,45.15,71979.15535772446,45.15,45.16,45.09,45.15,71979.1554
2009-10-06 12:30:00,45.14,45.19,45.08,45.15,92063.83671696884,45.14,45.19,45.08,45.15,92063.8367
2009-10-06 13:00:00,45.14,45.27,45.12,45.14,50591.68385625882,45.14,45.27,45.12,45.14,50591.6839
2009-10-06 13:30:00,45.13,45.23,45.02,45.12,86418.4127673434,45.13,45.23,45.02,45.12,86418.4128
2009-10-06 14:00:00,45.12,45.12,44.75,44.75,111171.42546954728,45.12,45.12,44.75,44.75,111171.4255
2009-10-06 14:30:00,44.75,45.07,44.73,45.0,97926.3923569645,44.75,45.07,44.73,45.0,97926.3924
2009-10-06 15:00:00,44.99,45.24,44.98,45.16,191944.41428726524,44.99,45.24,44.98,45.16,191944.4143
2009-10-06 15:30:00,45.16,45.32,44.98,45.15,373575.0732819455,45.16,45.32,44.98,45.15,373575.0733
2009-10-07 09:30:00,45.1,45.52,45.0,45.09,143849.74487026382,45.1,45.52,45.0,45.09,143849.7449
2009-10-07 10:00:00,45.08,45.19,45.02,45.1,90218.21734882206,45.08,45.19,45.02,45.1,90218.2173
2009-10-07 10:30:00,45.09,45.16,44.93,45.09,87612.63706437955,45.09,45.16,44.93,45.09,87612.6371
2009-10-07 11:00:00,45.09,45.16,45.04,45.08,55477.14688958854,45.09,45.16,45.04,45.08,55477.1469
2009-10-07 11:30:00,45.07,45.15,45.0,45.0,66985.12647920965,45.07,45.15,45.0,45.0,66985.1265
2009-10-07 12:00:00,45.0,45.09,45.0,45.0,52003.03984366518,45.0,45.09,45.0,45.0,52003.0398
2009-10-07 12:30:00,45.0,45.07,44.88,45.04,51351.64477255456,45.0,45.07,44.88,45.04,51351.6448
2009-10-07 13:00:00,45.04,45.11,45.02,45.06,29855.60742590381,45.04,45.11,45.02,45.06,29855.6074
2009-10-07 13:30:00,45.07,45.07,44.89,44.94,47334.70850070568,45.07,45.07,44.89,44.94,47334.7085
2009-10-07 14:00:00,44.94,45.01,44.91,44.99,51785.90815329498,44.94,45.01,44.91,44.99,51785.9082
2009-10-07 14:30:00,45.0,45.14,44.99,45.12,70024.97014439257,45.0,45.14,44.99,45.12,70024.9701
2009-10-07 15:00:00,45.12,45.18,45.07,45.17,171968.29877320596,45.12,45.18,45.07,45.17,171968.2988
2009-10-07 15:30:00,45.17,45.32,45.16,45.3,473564.216697427,45.17,45.32,45.16,45.3,473564.2167
2009-10-08 09:30:00,45.66,45.68,45.33,45.35,187601.78047986105,45.66,45.68,45.33,45.35,187601.7805
2009-10-08 10:00:00,45.35,45.38,45.24,45.32,89023.99305178592,45.35,45.38,45.24,45.32,89023.9931
2009-10-08 10:30:00,45.31,45.34,45.26,45.29,72956.24796439041,45.31,45.34,45.26,45.29,72956.248
2009-10-08 11:00:00,45.28,45.38,45.24,45.31,113777.0057539898,45.28,45.38,45.24,45.31,113777.0058
2009-10-08 11:30:00,45.32,45.4,45.25,45.25,84681.35924438172,45.32,45.4,45.25,45.25,84681.3592
2009-10-08 12:00:00,45.25,45.26,45.18,45.21,51243.07892736945,45.25,45.26,45.18,45.21,51243.0789
2009-10-08 12:30:00,45.2,45.22,45.07,45.1,93366.6268591901,45.2,45.22,45.07,45.1,93366.6269
2009-10-08 13:00:00,45.1,45.1,44.86,44.86,135164.47725545545,45.1,45.1,44.86,44.86,135164.4773
2009-10-08 13:30:00,44.86,44.87,44.72,44.76,114319.83497991532,44.86,44.87,44.72,44.76,114319.835
2009-10-08 14:00:00,44.76,44.77,44.65,44.68,114862.66420584085,44.76,44.77,44.65,44.68,114862.6642
2009-10-08 14:30:00,44.68,44.76,44.65,44.75,101183.36771251763,44.68,44.76,44.65,44.75,101183.3677
2009-10-08 15:00:00,44.76,44.89,44.74,44.74,121919.44414287266,44.76,44.89,44.74,44.74,121919.4441
2009-10-08 15:30:00,44.74,44.82,44.66,44.77,451742.48181522096,44.74,44.82,44.66,44.77,451742.4818
2009-10-09 09:30:00,45.07,45.07,44.59,44.85,132233.19943545762,45.07,45.07,44.59,44.85,132233.1994
2009-10-09 10:00:00,44.86,44.95,44.7,44.89,321897.7309738356,44.86,44.95,44.7,44.89,321897.731
2009-10-09 10:30:00,44.89,45.05,44.89,44.98,65030.94126587776,44.89,45.05,44.89,44.98,65030.9413
2009-10-09 11:00:00,44.98,45.11,44.95,45.11,148300.94452285313,44.98,45.11,44.95,45.11,148300.9445
2009-10-09 11:30:00,45.11,45.18,45.08,45.11,69482.14091846705,45.11,45.18,45.08,45.11,69482.1409
2009-10-09 12:00:00,45.11,45.17,45.05,45.11,57757.02963847574,45.11,45.17,45.05,45.11,57757.0296
2009-10-09 12:30:00,45.09,45.11,45.03,45.04,41255.02117033981,45.09,45.11,45.03,45.04,41255.0212
2009-10-09 13:00:00,45.03,45.04,44.9,45.0,85875.58354141787,45.03,45.04,44.9,45.0,85875.5835
2009-10-09 13:30:00,45.0,45.0,44.93,44.95,47986.10357181631,45.0,45.0,44.93,44.95,47986.1036
2009-10-09 14:00:00,44.96,45.01,44.93,45.0,71762.02366735425,44.96,45.01,44.93,45.0,71762.0237
2009-10-09 14:30:00,45.0,45.05,44.96,45.03,45597.654977744,45.0,45.05,44.96,45.03,45597.655
2009-10-09 15:00:00,45.03,45.14,45.03,45.09,116491.15188361742,45.03,45.14,45.03,45.09,116491.1519
2009-10-09 15:30:00,45.1,45.13,45.0,45.13,289219.4115731191,45.1,45.13,45.0,45.13,289219.4116
2009-10-12 09:30:00,45.23,45.46,45.11,45.12,380740.4190641624,45.23,45.46,45.11,45.12,380740.4191
2009-10-12 10:00:00,45.12,45.27,44.89,44.92,149712.3005102595,45.12,45.27,44.89,44.92,149712.3005
2009-10-12 10:30:00,44.93,45.02,44.88,44.9,79253.06698512648,44.93,45.02,44.88,44.9,79253.067
2009-10-12 11:00:00,44.91,45.0,44.88,45.0,53957.22505699707,44.91,45.0,44.88,45.0,53957.2251
2009-10-12 11:30:00,45.0,45.01,44.93,44.94,52003.03984366518,45.0,45.01,44.93,44.94,52003.0398
2009-10-12 12:00:00,44.93,44.98,44.88,44.9,40169.36271848877,44.93,44.98,44.88,44.9,40169.3627
2009-10-12 12:30:00,44.9,45.0,44.9,44.99,38323.74335034198,44.9,45.0,44.9,44.99,38323.7434
2009-10-12 13:00:00,45.0,45.15,44.93,45.15,98794.91911844534,45.0,45.15,44.93,45.15,98794.9191
2009-10-12 13:30:00,45.14,45.17,45.11,45.11,50265.98632070351,45.14,45.17,45.11,45.11,50265.9863
2009-10-12 14:00:00,45.12,45.12,44.69,44.7,79795.89621105201,45.12,45.12,44.69,44.7,79795.8962
2009-10-12 14:30:00,44.7,44.78,44.54,44.77,147649.5494517425,44.7,44.78,44.54,44.77,147649.5495
2009-10-12 15:00:00,44.77,44.82,44.7,44.8,108240.14764954946,44.77,44.82,44.7,44.8,108240.1476
2009-10-12 15:30:00,44.81,44.86,44.68,44.86,281728.3682553469,44.81,44.86,44.68,44.86,281728.3683
2009-10-13 09:30:00,44.77,45.0,44.63,44.71,135815.87232656608,44.77,45.0,44.63,44.71,135815.8723
2009-10-13 10:00:00,44.69,44.77,44.56,44.77,67527.95570513517,44.69,44.77,44.56,44.77,67527.9557
2009-10-13 10:30:00,44.76,44.89,44.76,44.83,66116.59971772881,44.76,44.89,44.76,44.83,66116.5997
2009-10-13 11:00:00,44.82,44.89,44.74,44.89,44403.430680707854,44.82,44.89,44.74,44.89,44403.4307
2009-10-13 11:30:00,44.88,45.12,44.85,45.05,73390.51134513083,44.88,45.12,44.85,45.05,73390.5113
2009-10-13 12:00:00,45.04,45.12,44.87,44.89,84247.0958636413,45.04,45.12,44.87,44.89,84247.0959
2009-10-13 12:30:00,44.88,44.9,44.83,44.89,40169.36271848877,44.88,44.9,44.83,44.89,40169.3627
2009-10-13 13:00:00,44.88,44.89,44.81,44.84,38866.57257626751,44.88,44.89,44.81,44.84,38866.5726
2009-10-13 13:30:00,44.83,44.9,44.8,44.9,62968.19020736076,44.83,44.9,44.8,44.9,62968.1902
2009-10-13 14:00:00,44.89,44.9,44.71,44.82,79144.50113994138,44.89,44.9,44.71,44.82,79144.5011
2009-10-13 14:30:00,44.82,44.97,44.82,44.92,84355.6617088264,44.82,44.97,44.82,44.92,84355.6617
2009-10-13 15:00:00,44.93,45.07,44.91,45.01,167842.79665617197,44.93,45.07,44.91,45.01,167842.7967
2009-10-13 15:30:00,45.01,45.04,44.9,44.96,323960.48203235265,45.01,45.04,44.9,44.96,323960.482
2009-10-14 09:30:00,45.26,45.7,45.26,45.57,344262.2950819672,45.26,45.7,45.26,45.57,344262.2951
2009-10-14 10:00:00,45.57,45.7,45.52,45.62,158180.43643469765,45.57,45.7,45.52,45.62,158180.4364
2009-10-14 10:30:00,45.63,45.63,45.45,45.48,205189.447399848,45.63,45.63,45.45,45.48,205189.4474
2009-10-14 11:00:00,45.48,45.49,45.31,45.4,151340.78818803604,45.48,45.49,45.31,45.4,151340.7882
2009-10-14 11:30:00,45.41,45.59,45.38,45.49,85984.14938660298,45.41,45.59,45.38,45.49,85984.1494
2009-10-14 12:00:00,45.5,45.66,45.44,45.6,184887.63435023345,45.5,45.66,45.44,45.6,184887.6344
2009-10-14 12:30:00,45.61,45.75,45.6,45.73,102920.42123547933,45.61,45.75,45.6,45.73,102920.4212
2009-10-14 13:00:00,45.73,45.8,45.6,45.67,92172.40256215396,45.73,45.8,45.6,45.67,92172.4026
2009-10-14 13:30:00,45.67,45.78,45.67,45.74,83595.70079253067,45.67,45.78,45.67,45.74,83595.7008
2009-10-14 14:00:00,45.73,45.95,45.73,45.86,197698.40408207572,45.73,45.95,45.73,45.86,197698.4041
2009-10-14 14:30:00,45.86,45.95,45.81,45.93,178916.51286505267,45.86,45.95,45.81,45.93,178916.5129
2009-10-14 15:00:00,45.93,46.31,45.91,46.3,618716.7517099121,45.93,46.31,45.91,46.3,618716.7517
2009-10-14 15:30:00,46.29,46.31,45.94,46.13,848116.3825860384,46.29,46.31,45.94,46.13,848116.3826
2009-10-15 09:30:00,46.03,46.03,45.77,45.84,415915.7529041364,46.03,46.03,45.77,45.84,415915.7529
2009-10-15 10:00:00,45.83,46.12,45.69,45.71,279557.0513516448,45.83,46.12,45.69,45.71,279557.0514
2009-10-15 10:30:00,45.7,45.85,45.67,45.73,144935.40332211487,45.7,45.85,45.67,45.73,144935.4033
2009-10-15 11:00:00,45.72,45.76,45.66,45.7,137444.36000434263,45.72,45.76,45.66,45.7,137444.36
2009-10-15 11:30:00,45.7,45.94,45.69,45.83,146672.45684507655,45.7,45.94,45.69,45.83,146672.4568
2009-10-15 12:00:00,45.83,45.86,45.76,45.78,170882.6403213549,45.83,45.86,45.76,45.78,170882.6403
2009-10-15 12:30:00,45.78,45.79,45.69,45.69,126587.77548583216,45.78,45.79,45.69,45.69,126587.7755
2009-10-15 13:00:00,45.7,45.78,45.69,45.71,202800.9988057757,45.7,45.78,45.69,45.71,202800.9988
2009-10-15 13:30:00,45.73,45.75,45.69,45.73,156551.94875692108,45.73,45.75,45.69,45.73,156551.9488
2009-10-15 14:00:00,45.73,45.83,45.7,45.73,210509.1738139181,45.73,45.83,45.7,45.73,210509.1738
2009-10-15 14:30:00,45.72,45.87,45.71,45.83,169905.54771468896,45.72,45.87,45.71,45.83,169905.5477
2009-10-15 15:00:00,45.82,45.86,45.67,45.69,239930.5178590816,45.82,45.86,45.67,45.69,239930.5179
2009-10-15 15:30:00,45.69,45.92,45.69,45.86,683639.1271306047,45.69,45.92,45.69,45.86,683639.1271
2009-10-16 09:30:00,45.51,45.65,45.34,45.38,567473.6727825426,45.51,45.65,45.34,45.38,567473.6728
2009-10-16 10:00:00,45.38,45.46,45.31,45.33,342416.67571382044,45.38,45.46,45.31,45.33,342416.6757
2009-10-16 10:30:00,45.32,45.35,45.07,45.08,270546.0862012811,45.32,45.35,45.07,45.08,270546.0862
2009-10-16 11:00:00,45.08,45.18,44.75,44.83,347302.13874715014,45.08,45.18,44.75,44.83,347302.1387
2009-10-16 11:30:00,44.84,45.02,44.83,44.97,165888.61144284008,44.84,45.02,44.83,44.97,165888.6114
2009-10-16 12:00:00,44.97,45.14,44.97,45.1,156769.0804472913,44.97,45.14,44.97,45.1,156769.0804
2009-10-16 12:30:00,45.11,45.39,45.1,45.28,227662.5773531647,45.11,45.39,45.1,45.28,227662.5774
2009-10-16 13:00:00,45.29,45.54,45.28,45.46,222451.4167842797,45.29,45.54,45.28,45.46,222451.4168
2009-10-16 13:30:00,45.47,45.66,45.46,45.65,145695.3642384106,45.47,45.66,45.46,45.65,145695.3642
2009-10-16 14:00:00,45.65,45.76,45.58,45.61,153946.36847247856,45.65,45.76,45.58,45.61,153946.3685
2009-10-16 14:30:00,45.62,45.62,45.46,45.46,71002.06275105852,45.62,45.62,45.46,45.46,71002.0628
2009-10-16 15:00:00,45.46,45.66,45.39,45.59,285636.7386820107,45.46,45.66,45.39,45.59,285636.7387
2009-10-16 15:30:00,45.59,45.67,45.3,45.32,705460.8620128108,45.59,45.67,45.3,45.32,705460.862
2009-10-19 09:30:00,45.47,45.47,45.16,45.34,166322.8748235805,45.47,45.47,45.16,45.34,166322.8748
2009-10-19 10:00:00,45.32,45.57,45.18,45.57,213331.88578873087,45.32,45.57,45.18,45.57,213331.8858
2009-10-19 10:30:00,45.57,45.81,45.55,45.7,120073.82477472589,45.57,45.81,45.55,45.7,120073.8248
2009-10-19 11:00:00,45.71,45.79,45.58,45.68,148300.94452285313,45.71,45.79,45.58,45.68,148300.9445
2009-10-19 11:30:00,45.69,46.06,45.69,46.05,134404.51633915972,45.69,46.06,45.69,46.05,134404.5163
2009-10-19 12:00:00,46.06,46.06,45.67,45.67,118011.07371620888,46.06,46.06,45.67,45.67,118011.0737
2009-10-19 12:30:00,45.68,45.75,45.59,45.74,99012.05080881556,45.68,45.75,45.59,45.74,99012.0508
2009-10-19 13:00:00,45.74,45.74,45.43,45.5,132884.59450656825,45.74,45.74,45.43,45.5,132884.5945
2009-10-19 13:30:00,45.5,45.61,45.41,45.6,65248.07295624797,45.5,45.61,45.41,45.6,65248.073
2009-10-19 14:00:00,45.6,45.66,45.57,45.63,107263.05504288353,45.6,45.66,45.57,45.63,107263.055
2009-10-19 14:30:00,45.64,45.67,45.53,45.66,79795.89621105201,45.64,45.67,45.53,45.66,79795.8962
2009-10-19 15:00:00,45.66,45.7,45.5,45.6,172402.56215394638,45.66,45.7,45.5,45.6,172402.5622
2009-10-19 15:30:00,45.59,45.6,45.35,45.4,405167.734230811,45.59,45.6,45.35,45.4,405167.7342
2009-10-20 09:30:00,44.47,44.58,43.6,44.21,1615351.2105091738,44.47,44.58,43.6,44.21,1615351.2105
2009-10-20 10:00:00,44.21,44.91,44.07,44.83,832048.6374986429,44.21,44.91,44.07,44.83,832048.6375
2009-10-20 10:30:00,44.8,44.95,44.48,44.56,323743.35034198244,44.8,44.95,44.48,44.56,323743.3503
2009-10-20 11:00:00,44.55,44.82,44.47,44.67,252958.4192812941,44.55,44.82,44.47,44.67,252958.4193
2009-10-20 11:30:00,44.69,44.71,44.33,44.39,169362.71848876344,44.69,44.71,44.33,44.39,169362.7185
2009-10-20 12:00:00,44.39,44.46,44.29,44.37,178047.98610357183,44.39,44.46,44.29,44.37,178047.9861
2009-10-20 12:30:00,44.37,44.5,44.29,44.4,268157.6376072088,44.37,44.5,44.29,44.4,268157.6376
2009-10-20 13:00:00,44.4,44.43,44.35,44.36,207795.0276842905,44.4,44.43,44.35,44.36,207795.0277
2009-10-20 13:30:00,44.36,44.4,44.33,44.35,142112.69134730214,44.36,44.4,44.33,44.35,142112.6913
2009-10-20 14:00:00,44.35,44.43,44.35,44.41,254478.3411138856,44.35,44.43,44.35,44.41,254478.3411
2009-10-20 14:30:00,44.4,44.42,44.37,44.39,170122.67940505917,44.4,44.42,44.37,44.39,170122.6794
2009-10-20 15:00:00,44.39,44.39,44.21,44.22,464444.6857018782,44.39,44.39,44.21,44.22,464444.6857
2009-10-20 15:30:00,44.22,44.33,44.08,44.2,943111.4971230052,44.22,44.33,44.08,44.2,943111.4971
2009-10-21 09:30:00,43.67,43.9,42.85,43.46,785256.7582238629,43.67,43.9,42.85,43.46,785256.7582
2009-10-21 10:00:00,43.45,43.72,43.34,43.35,427857.9958744979,43.45,43.72,43.34,43.35,427857.9959
2009-10-21 10:30:00,43.35,43.45,43.07,43.33,870372.3808489849,43.35,43.45,43.07,43.33,870372.3808
2009-10-21 11:00:00,43.31,43.36,43.19,43.24,338834.002822712,43.31,43.36,43.19,43.24,338834.0028
2009-10-21 11:30:00,43.26,43.32,43.13,43.15,591032.4611877104,43.26,43.32,43.13,43.15,591032.4612
2009-10-21 12:00:00,43.15,43.18,43.08,43.13,225599.8262946477,43.15,43.18,43.08,43.13,225599.8263
2009-10-21 12:30:00,43.13,43.13,43.02,43.02,214308.9783953968,43.13,43.13,43.02,43.02,214308.9784
2009-10-21 13:00:00,43.02,43.02,42.92,42.93,211703.3981109543,43.02,43.02,42.92,42.93,211703.3981
2009-10-21 13:30:00,42.93,43.13,42.92,43.02,204646.6181739225,42.93,43.13,42.92,43.02,204646.6182
2009-10-21 14:00:00,43.02,43.08,42.92,43.06,320052.1116056889,43.02,43.08,42.92,43.06,320052.1116
2009-10-21 14:30:00,43.06,43.07,42.97,43.02,311366.8439908805,43.06,43.07,42.97,43.02,311366.844
2009-10-21 15:00:00,43.02,43.1,42.83,42.86,467375.963521876,43.02,43.1,42.83,42.86,467375.9635
2009-10-21 15:30:00,42.84,42.87,42.61,42.76,1318206.492237542,42.84,42.87,42.61,42.76,1318206.4922
2009-10-22 09:30:00,42.75,42.96,42.65,42.8,563348.1706655086,42.75,42.96,42.65,42.8,563348.1707
2009-10-22 10:00:00,42.79,43.21,42.75,43.2,405384.8659211812,42.79,43.21,42.75,43.2,405384.8659
2009-10-22 10:30:00,43.18,43.6,43.17,43.57,361415.6986212138,43.18,43.6,43.17,43.57,361415.6986
2009-10-22 11:00:00,43.58,43.61,43.32,43.57,284876.7777657149,43.58,43.61,43.32,43.57,284876.7778
2009-10-22 11:30:00,43.57,43.64,43.44,43.6,237759.20095537943,43.57,43.64,43.44,43.6,237759.201
2009-10-22 12:00:00,43.59,43.61,43.5,43.51,163717.294539138,43.59,43.61,43.5,43.51,163717.2945
2009-10-22 12:30:00,43.52,43.61,43.44,43.48,159266.0948865487,43.52,43.61,43.44,43.48,159266.0949
2009-10-22 13:00:00,43.48,43.52,43.46,43.49,128216.26316360872,43.48,43.52,43.46,43.49,128216.2632
2009-10-22 13:30:00,43.49,43.56,43.45,43.54,134947.34556508524,43.49,43.56,43.45,43.54,134947.3456
2009-10-22 14:00:00,43.55,43.74,43.54,43.72,209640.6470524373,43.55,43.74,43.54,43.72,209640.6471
2009-10-22 14:30:00,43.72,43.74,43.62,43.69,239713.38616871127,43.72,43.74,43.62,43.69,239713.3862
2009-10-22 15:00:00,43.68,43.84,43.66,43.74,248398.6537835197,43.68,43.84,43.66,43.74,248398.6538
2009-10-22 15:30:00,43.74,43.76,43.4,43.5,471935.7290196504,43.74,43.76,43.4,43.5,471935.729
2009-10-23 09:30:00,41.45,41.53,40.14,41.07,2925523.830203018,41.45,41.53,40.14,41.07,2925523.8302
2009-10-23 10:00:00,41.08,41.16,40.75,40.96,709043.5349039192,41.08,41.16,40.75,40.96,709043.5349
2009-10-23 10:30:00,40.95,41.2,40.83,41.09,732168.0599283465,40.95,41.2,40.83,41.09,732168.0599
2009-10-23 11:00:00,41.09,41.15,40.82,40.93,413744.4360004343,41.09,41.15,40.82,40.93,413744.436
2009-10-23 11:30:00,40.93,41.02,40.78,40.78,487786.3424166757,40.93,41.02,40.78,40.78,487786.3424
2009-10-23 12:00:00,40.79,41.15,40.78,41.08,897079.5787645207,40.79,41.15,40.78,41.08,897079.5788
2009-10-23 12:30:00,41.08,41.34,41.07,41.29,363044.18629899033,41.08,41.34,41.07,41.29,363044.1863
2009-10-23 13:00:00,41.29,41.46,41.04,41.05,310389.75138421456,41.29,41.46,41.04,41.05,310389.7514
2009-10-23 13:30:00,41.05,41.31,40.96,41.29,438280.317012268,41.05,41.31,40.96,41.29,438280.317
2009-10-23 14:00:00,41.29,41.29,41.05,41.06,618391.0541743567,41.29,41.29,41.05,41.06,618391.0542
2009-10-23 14:30:00,41.05,41.09,40.93,41.09,382260.3408967539,41.05,41.09,40.93,41.09,382260.3409
2009-10-23 15:00:00,41.08,41.22,40.93,41.02,651937.9003365542,41.08,41.22,40.93,41.02,651937.9003
2009-10-23 15:30:00,41.02,41.03,40.27,40.35,2091521.0074910435,41.02,41.03,40.27,40.35,2091521.0075
2009-10-26 09:30:00,40.37,41.11,40.25,41.02,588861.1442840083,40.37,41.11,40.25,41.02,588861.1443
2009-10-26 10:00:00,41.01,41.14,40.67,40.75,395831.071544892,41.01,41.14,40.67,40.75,395831.0715
2009-10-26 10:30:00,40.76,40.9,40.67,40.87,297796.1133427424,40.76,40.9,40.67,40.87,297796.1133
2009-10-26 11:00:00,40.87,40.97,40.48,40.49,433177.722288568,40.87,40.97,40.48,40.49,433177.7223
2009-10-26 11:30:00,40.48,40.51,40.11,40.24,514059.2769514711,40.48,40.51,40.11,40.24,514059.277
2009-10-26 12:00:00,40.23,40.36,40.15,40.35,388231.4623819346,40.23,40.36,40.15,40.35,388231.4624
2009-10-26 12:30:00,40.35,40.5,40.34,40.43,338182.6077516014,40.35,40.5,40.34,40.43,338182.6078
2009-10-26 13:00:00,40.42,40.54,40.41,40.43,257301.0530886983,40.42,40.54,40.41,40.43,257301.0531
2009-10-26 13:30:00,40.42,40.47,40.33,40.38,233308.00130279016,40.42,40.47,40.33,40.38,233308.0013
2009-10-26 14:00:00,40.37,40.41,40.33,40.36,248181.5220931495,40.37,40.41,40.33,40.36,248181.5221
2009-10-26 14:30:00,40.35,40.54,40.35,40.48,337314.08099012054,40.35,40.54,40.35,40.48,337314.081
2009-10-26 15:00:00,40.47,40.58,40.46,40.53,427532.2983389426,40.47,40.58,40.46,40.53,427532.2983
2009-10-26 15:30:00,40.52,40.68,40.46,40.68,540115.0797958962,40.52,40.68,40.46,40.68,540115.0798
2009-10-27 09:30:00,40.69,41.33,40.63,41.08,727608.2944305722,40.69,41.33,40.63,41.08,727608.2944
2009-10-27 10:00:00,41.08,41.29,40.81,41.26,600803.3872543698,41.08,41.29,40.81,41.26,600803.3873
2009-10-27 10:30:00,41.25,41.55,41.16,41.35,576810.3354684616,41.25,41.55,41.16,41.35,576810.3355
2009-10-27 11:00:00,41.35,41.42,41.15,41.27,360112.9084789925,41.35,41.42,41.15,41.27,360112.9085
2009-10-27 11:30:00,41.27,41.38,41.11,41.17,192704.37520356092,41.27,41.38,41.11,41.17,192704.3752
2009-10-27 12:00:00,41.16,41.17,41.05,41.08,138638.58430137878,41.16,41.17,41.05,41.08,138638.5843
2009-10-27 12:30:00,41.09,41.09,41.03,41.04,123982.19520138964,41.09,41.09,41.03,41.04,123982.1952
2009-10-27 13:00:00,41.06,41.08,40.79,40.83,259472.3699924004,41.06,41.08,40.79,40.83,259472.37
2009-10-27 13:30:00,40.81,41.03,40.8,40.96,168928.45510802302,40.81,41.03,40.8,40.96,168928.4551
2009-10-27 14:00:00,40.96,41.27,40.81,41.15,261752.2527412876,40.96,41.27,40.81,41.15,261752.2527
2009-10-27 14:30:00,41.15,41.24,41.12,41.2,214200.4125502117,41.15,41.24,41.12,41.2,214200.4126
2009-10-27 15:00:00,41.21,41.21,41.01,41.08,213331.88578873087,41.21,41.21,41.01,41.08,213331.8858
2009-10-27 15:30:00,41.08,41.16,40.87,41.04,630658.9946802736,41.08,41.16,40.87,41.04,630658.9947
2009-10-28 09:30:00,41.35,41.41,40.42,40.51,311583.9756812507,41.35,41.41,40.42,40.51,311583.9757
2009-10-28 10:00:00,40.52,40.52,40.23,40.52,391597.0035826729,40.52,40.52,40.23,40.52,391597.0036
2009-10-28 10:30:00,40.5,40.54,40.23,40.32,346325.0461404842,40.5,40.54,40.23,40.32,346325.0461
2009-10-28 11:00:00,40.32,40.37,40.24,40.32,157094.7779828466,40.32,40.37,40.24,40.32,157094.778
2009-10-28 11:30:00,40.33,40.34,40.22,40.27,116382.58603843232,40.33,40.34,40.22,40.27,116382.586
2009-10-28 12:00:00,40.27,40.32,40.24,40.31,120399.5223102812,40.27,40.32,40.24,40.31,120399.5223
2009-10-28 12:30:00,40.3,40.31,40.16,40.22,138747.1501465639,40.3,40.31,40.16,40.22,138747.1501
2009-10-28 13:00:00,40.22,40.47,40.22,40.39,162305.93855173164,40.22,40.47,40.22,40.39,162305.9386
2009-10-28 13:30:00,40.38,40.38,40.27,40.3,108457.27933991968,40.38,40.38,40.27,40.3,108457.2793
2009-10-28 14:00:00,40.3,40.35,40.24,40.29,179567.90793616328,40.3,40.35,40.24,40.29,179567.9079
2009-10-28 14:30:00,40.29,40.38,40.26,40.34,205515.1449354033,40.29,40.38,40.26,40.34,205515.1449
2009-10-28 15:00:00,40.33,40.33,40.22,40.28,250787.10237759203,40.33,40.33,40.22,40.28,250787.1024
2009-10-28 15:30:00,40.27,40.28,40.05,40.1,703615.242644664,40.27,40.28,40.05,40.1,703615.2426
2009-10-29 09:30:00,40.24,40.26,38.46,38.97,1208989.2519813266,40.24,40.26,38.46,38.97,1208989.252
2009-10-29 10:00:00,38.95,39.55,38.94,39.55,718271.6317446531,38.95,39.55,38.94,39.55,718271.6317
2009-10-29 10:30:00,39.55,40.0,39.5,39.87,445011.39941374445,39.55,40.0,39.5,39.87,445011.3994
2009-10-29 11:00:00,39.87,39.87,39.63,39.7,271631.74465313216,39.87,39.87,39.63,39.7,271631.7447
2009-10-29 11:30:00,39.69,39.76,39.56,39.7,257192.4872435132,39.69,39.76,39.56,39.7,257192.4872
2009-10-29 12:00:00,39.7,39.84,39.69,39.75,129193.35577027468,39.7,39.84,39.69,39.75,129193.3558
2009-10-29 12:30:00,39.75,39.76,39.62,39.73,170448.3769406145,39.75,39.76,39.62,39.73,170448.3769
2009-10-29 13:00:00,39.73,39.75,39.64,39.69,95212.24622733687,39.73,39.75,39.64,39.69,95212.2462
2009-10-29 13:30:00,39.7,39.71,39.47,39.47,177179.459342091,39.7,39.71,39.47,39.47,177179.4593
2009-10-29 14:00:00,39.47,39.55,39.26,39.55,673325.3718380198,39.47,39.55,39.26,39.55,673325.3718
2009-10-29 14:30:00,39.54,39.75,39.54,39.66,290087.93833459995,39.54,39.75,39.54,39.66,290087.9383
2009-10-29 15:00:00,39.66,39.78,39.61,39.66,322766.25773531647,39.66,39.78,39.61,39.66,322766.2577
2009-10-29 15:30:00,39.66,39.7,39.56,39.67,676799.4788839432,39.66,39.7,39.56,39.67,676799.4789
2009-10-30 09:30:00,39.49,39.98,39.42,39.57,354576.0503745522,39.49,39.98,39.42,39.57,354576.0504
2009-10-30 10:00:00,39.56,39.73,39.51,39.56,243187.49321463468,39.56,39.73,39.51,39.56,243187.4932
2009-10-30 10:30:00,39.56,39.61,39.47,39.52,193030.0727391163,39.56,39.61,39.47,39.52,193030.0727
2009-10-30 11:00:00,39.52,39.61,39.31,39.35,208554.98860058625,39.52,39.61,39.31,39.35,208554.9886
2009-10-30 11:30:00,39.34,39.44,39.31,39.39,415590.0553685811,39.34,39.44,39.31,39.39,415590.0554
2009-10-30 12:00:00,39.4,39.47,39.2,39.26,179676.47378134838,39.4,39.47,39.2,39.26,179676.4738
2009-10-30 12:30:00,39.27,39.38,39.07,39.08,134513.08218434482,39.27,39.38,39.07,39.08,134513.0822
2009-10-30 13:00:00,39.09,39.19,39.07,39.17,115188.36174139616,39.09,39.19,39.07,39.17,115188.3617
2009-10-30 13:30:00,39.17,39.25,38.98,39.17,156009.11953099555,39.17,39.25,38.98,39.17,156009.1195
2009-10-30 14:00:00,39.17,39.32,39.02,39.13,172076.86461839106,39.17,39.32,39.02,39.13,172076.8646
2009-10-30 14:30:00,39.13,39.17,39.02,39.11,162957.33362284227,39.13,39.17,39.02,39.11,162957.3336
2009-10-30 15:00:00,39.11,39.11,38.91,39.04,333514.27640864183,39.11,39.11,38.91,39.04,333514.2764
2009-10-30 15:30:00,39.04,39.18,38.82,38.82,553902.9421344046,39.04,39.18,38.82,38.82,553902.9421
2009-11-02 09:30:00,39.48,39.8,39.17,39.68,1172402.5621539464,39.48,39.8,39.17,39.68,1172402.5622
2009-11-02 10:00:00,39.73,39.87,39.64,39.8,563348.1706655086,39.73,39.87,39.64,39.8,563348.1707
2009-11-02 10:30:00,39.8,39.84,39.66,39.77,239713.38616871127,39.8,39.84,39.66,39.77,239713.3862
2009-11-02 11:00:00,39.76,39.82,39.66,39.75,190424.49245467372,39.76,39.82,39.66,39.75,190424.4925
2009-11-02 11:30:00,39.75,39.78,39.63,39.67,178916.51286505267,39.75,39.78,39.63,39.67,178916.5129
2009-11-02 12:00:00,39.67,39.7,39.57,39.6,240364.78123982195,39.67,39.7,39.57,39.6,240364.7812
2009-11-02 12:30:00,39.61,39.62,39.28,39.45,281619.80241016176,39.61,39.62,39.28,39.45,281619.8024
2009-11-02 13:00:00,39.45,39.5,39.3,39.41,218868.7438931712,39.45,39.5,39.3,39.41,218868.7439
2009-11-02 13:30:00,39.42,39.42,39.13,39.14,192595.80935837587,39.42,39.42,39.13,39.14,192595.8094
2009-11-02 14:00:00,39.14,39.17,38.97,39.06,303332.9714471827,39.14,39.17,38.97,39.06,303332.9714
2009-11-02 14:30:00,39.06,39.31,39.0,39.26,275214.4175442406,39.06,39.31,39.0,39.26,275214.4175
2009-11-02 15:00:00,39.27,39.39,39.26,39.31,296276.1915101509,39.27,39.39,39.26,39.31,296276.1915
2009-11-02 15:30:00,39.31,39.41,39.2,39.23,498100.0977092607,39.31,39.41,39.2,39.23,498100.0977
2009-11-03 09:30:00,39.81,39.81,38.96,39.62,482792.3135381609,39.81,39.81,38.96,39.62,482792.3135
2009-11-03 10:00:00,39.63,39.7,39.5,39.62,419064.1624145044,39.63,39.7,39.5,39.62,419064.1624
2009-11-03 10:30:00,39.63,39.75,39.53,39.62,343610.9000108566,39.63,39.75,39.53,39.62,343610.9
2009-11-03 11:00:00,39.62,39.62,39.54,39.62,250461.40484203672,39.62,39.62,39.54,39.62,250461.4048
2009-11-03 11:30:00,39.62,39.93,39.6,39.91,254152.64357833023,39.62,39.93,39.6,39.91,254152.6436
2009-11-03 12:00:00,39.91,39.92,39.83,39.85,183693.4100531973,39.91,39.92,39.83,39.85,183693.4101
2009-11-03 12:30:00,39.85,40.01,39.85,39.89,216914.55867983933,39.85,40.01,39.85,39.89,216914.5587
2009-11-03 13:00:00,39.88,39.9,39.77,39.78,256215.39463684725,39.88,39.9,39.77,39.78,256215.3946
2009-11-03 13:30:00,39.78,39.88,39.73,39.87,344913.6901530778,39.78,39.88,39.73,39.87,344913.6902
2009-11-03 14:00:00,39.87,39.92,39.78,39.84,252958.4192812941,39.87,39.92,39.78,39.84,252958.4193
2009-11-03 14:30:00,39.85,39.91,39.75,39.77,363369.8838345457,39.85,39.91,39.75,39.77,363369.8838
2009-11-03 15:00:00,39.78,39.92,39.76,39.87,401150.79795896215,39.78,39.92,39.76,39.87,401150.798
2009-11-03 15:30:00,39.87,39.94,39.76,39.84,680165.0200846813,39.87,39.94,39.76,39.84,680165.0201
2009-11-04 09:30:00,39.89,39.89,39.46,39.46,498100.0977092607,39.89,39.89,39.46,39.46,498100.0977
2009-11-04 10:00:00,39.47,39.76,39.39,39.58,328520.24753012706,39.47,39.76,39.39,39.58,328520.2475
2009-11-04 10:30:00,39.58,39.62,39.49,39.5,235479.31820649223,39.58,39.62,39.49,39.5,235479.3182
2009-11-04 11:00:00,39.5,39.52,39.43,39.48,211377.70057539892,39.5,39.52,39.43,39.48,211377.7006
2009-11-04 11:30:00,39.48,39.56,39.4,39.51,333514.27640864183,39.48,39.56,39.4,39.51,333514.2764
2009-11-04 12:00:00,39.52,39.52,39.33,39.38,318532.1897730974,39.52,39.52,39.33,39.38,318532.1898
2009-11-04 12:30:00,39.38,39.47,39.37,39.42,226902.61643686896,39.38,39.47,39.37,39.42,226902.6164
2009-11-04 13:00:00,39.42,39.47,39.4,39.44,276408.6418412767,39.42,39.47,39.4,39.44,276408.6418
2009-11-04 13:30:00,39.44,39.48,39.43,39.44,253175.5509716643,39.44,39.48,39.43,39.44,253175.551
2009-11-04 14:00:00,39.44,39.53,39.31,39.34,501899.90229073935,39.44,39.53,39.31,39.34,501899.9023
2009-11-04 14:30:00,39.33,39.54,39.32,39.52,450005.4282922593,39.33,39.54,39.32,39.52,450005.4283
2009-11-04 15:00:00,39.52,39.54,39.46,39.49,425035.2838996852,39.52,39.54,39.46,39.49,425035.2839
2009-11-04 15:30:00,39.49,39.53,39.39,39.4,912278.7970904354,39.49,39.53,39.39,39.4,912278.7971
2009-11-05 09:30:00,39.73,40.15,39.6,40.12,448159.80892411247,39.73,40.15,39.6,40.12,448159.8089
2009-11-05 10:00:00,40.11,40.35,40.09,40.34,557919.8784062534,40.11,40.35,40.09,40.34,557919.8784
2009-11-05 10:30:00,40.35,40.52,40.34,40.47,527087.1783736837,40.35,40.52,40.34,40.47,527087.1784
2009-11-05 11:00:00,40.48,40.56,40.29,40.53,316469.4387145804,40.48,40.56,40.29,40.53,316469.4387
2009-11-05 11:30:00,40.53,40.66,40.52,40.61,411138.85571599175,40.53,40.66,40.52,40.61,411138.8557
2009-11-05 12:00:00,40.61,40.68,40.57,40.62,546520.4646618174,40.61,40.68,40.57,40.62,546520.4647
2009-11-05 12:30:00,40.62,40.77,40.59,40.76,445988.4920204104,40.62,40.77,40.59,40.76,445988.492
2009-11-05 13:00:00,40.77,40.87,40.68,40.8,372163.7172945392,40.77,40.87,40.68,40.8,372163.7173
2009-11-05 13:30:00,40.8,40.97,40.8,40.94,460319.1835848442,40.8,40.97,40.8,40.94,460319.1836
2009-11-05 14:00:00,40.94,41.03,40.91,41.01,365106.93735750736,40.94,41.03,40.91,41.01,365106.9374
2009-11-05 14:30:00,41.02,41.11,40.96,41.08,394636.8472478559,41.02,41.11,40.96,41.08,394636.8472
2009-11-05 15:00:00,41.08,41.19,41.06,41.12,617848.2249484312,41.08,41.19,41.06,41.12,617848.2249
2009-11-05 15:30:00,41.12,41.12,40.71,40.88,1388557.15991749,41.12,41.12,40.71,40.88,1388557.1599
2009-11-06 09:30:00,40.93,41.16,40.63,41.15,917164.2601237652,40.93,41.16,40.63,41.15,917164.2601
2009-11-06 10:00:00,41.15,41.27,40.96,41.04,568993.5946151341,41.15,41.27,40.96,41.04,568993.5946
2009-11-06 10:30:00,41.04,41.04,40.87,41.01,393876.8863315601,41.04,41.04,40.87,41.01,393876.8863
2009-11-06 11:00:00,41.01,41.15,40.93,41.12,353490.39192270115,41.01,41.15,40.93,41.12,353490.3919
2009-11-06 11:30:00,41.1,41.33,41.0,41.33,264032.1354901748,41.1,41.33,41.0,41.33,264032.1355
2009-11-06 12:00:00,41.33,41.37,41.21,41.23,264683.53056128544,41.33,41.37,41.21,41.23,264683.5306
2009-11-06 12:30:00,41.22,41.27,41.16,41.18,160568.88502876996,41.22,41.27,41.16,41.18,160568.885
2009-11-06 13:00:00,41.18,41.33,41.17,41.29,168602.7575724677,41.18,41.33,41.17,41.29,168602.7576
2009-11-06 13:30:00,41.29,41.3,41.2,41.21,328737.37922049727,41.29,41.3,41.2,41.21,328737.3792
2009-11-06 14:00:00,41.21,41.24,41.17,41.24,282922.592552383,41.21,41.24,41.17,41.24,282922.5926
2009-11-06 14:30:00,41.24,41.52,41.18,41.5,527087.1783736837,41.24,41.52,41.18,41.5,527087.1784
2009-11-06 15:00:00,41.5,42.8,41.44,42.44,2994788.839431115,41.5,42.8,41.44,42.44,2994788.8394
2009-11-06 15:30:00,42.44,42.46,41.9,42.14,1780914.124416459,42.44,42.46,41.9,42.14,1780914.1244
2009-11-09 09:30:00,42.04,42.15,41.39,41.57,710237.7592009554,42.04,42.15,41.39,41.57,710237.7592
2009-11-09 10:00:00,41.57,41.68,41.37,41.5,637172.9453913799,41.57,41.68,41.37,41.5,637172.9454
2009-11-09 10:30:00,41.49,41.58,41.44,41.54,350884.81163825863,41.49,41.58,41.44,41.54,350884.8116
2009-11-09 11:00:00,41.55,41.69,41.45,41.54,321246.335902725,41.55,41.69,41.45,41.54,321246.3359
2009-11-09 11:30:00,41.53,41.64,41.45,41.46,155683.42199544024,41.53,41.64,41.45,41.46,155683.422
2009-11-09 12:00:00,41.45,41.54,41.45,41.5,156986.2121376615,41.45,41.54,41.45,41.5,156986.2121
2009-11-09 12:30:00,41.5,41.57,41.47,41.55,161111.7142546955,41.5,41.57,41.47,41.55,161111.7143
2009-11-09 13:00:00,41.56,41.61,41.45,41.51,191835.8484420801,41.56,41.61,41.45,41.51,191835.8484
2009-11-09 13:30:00,41.51,41.6,41.47,41.48,196612.7456302248,41.51,41.6,41.47,41.48,196612.7456
2009-11-09 14:00:00,41.49,41.55,41.39,41.52,268700.4668331343,41.49,41.55,41.39,41.52,268700.4668
2009-11-09 14:30:00,41.53,41.63,41.53,41.62,279231.35381608945,41.53,41.63,41.53,41.62,279231.3538
2009-11-09 15:00:00,41.62,41.68,41.53,41.67,383454.56519379007,41.62,41.68,41.53,41.67,383454.5652
2009-11-09 15:30:00,41.67,41.83,41.6,41.83,682010.6394528282,41.67,41.83,41.6,41.83,682010.6395
2009-11-10 09:30:00,41.48,42.51,41.45,42.41,565953.7509499511,41.48,42.51,41.45,42.41,565953.7509
2009-11-10 10:00:00,42.41,42.45,42.09,42.14,453045.2719574422,42.41,42.45,42.09,42.14,453045.272
2009-11-10 10:30:00,42.14,42.2,41.92,41.94,316252.30702421017,42.14,42.2,41.92,41.94,316252.307
2009-11-10 11:00:00,41.93,41.98,41.62,41.75,452393.8768863316,41.93,41.98,41.62,41.75,452393.8769
2009-11-10 11:30:00,41.77,41.83,41.61,41.61,295624.7964390403,41.77,41.83,41.61,41.61,295624.7964
2009-11-10 12:00:00,41.61,41.78,41.56,41.74,268917.5985235045,41.61,41.78,41.56,41.74,268917.5985
2009-11-10 12:30:00,41.74,41.85,41.74,41.81,230593.85517316253,41.74,41.85,41.74,41.81,230593.8552
2009-11-10 13:00:00,41.82,41.85,41.75,41.76,198892.628379112,41.82,41.85,41.75,41.76,198892.6284
2009-11-10 13:30:00,41.77,41.8,41.63,41.68,191510.1509065248,41.77,41.8,41.63,41.68,191510.1509
2009-11-10 14:00:00,41.69,41.91,41.69,41.88,252958.4192812941,41.69,41.91,41.69,41.88,252958.4193
2009-11-10 14:30:00,41.88,41.98,41.83,41.93,278797.09043534903,41.88,41.98,41.83,41.93,278797.0904
2009-11-10 15:00:00,41.93,41.96,41.81,41.87,452502.4427315167,41.93,41.96,41.81,41.87,452502.4427
2009-11-10 15:30:00,41.89,41.96,41.73,41.92,801433.0691564435,41.89,41.96,41.73,41.92,801433.0692
2009-11-11 09:30:00,41.87,42.42,41.86,42.37,310932.58061014005,41.87,42.42,41.86,42.37,310932.5806
2009-11-11 10:00:00,42.38,42.59,42.32,42.47,469330.1487352079,42.38,42.59,42.32,42.47,469330.1487
2009-11-11 10:30:00,42.45,42.47,42.19,42.27,317337.9654760612,42.45,42.47,42.19,42.27,317337.9655
2009-11-11 11:00:00,42.26,42.26,41.98,42.21,244164.58582130063,42.26,42.26,41.98,42.21,244164.5858
2009-11-11 11:30:00,42.22,42.39,42.21,42.36,175225.2741287591,42.22,42.39,42.21,42.36,175225.2741
2009-11-11 12:00:00,42.35,42.41,42.3,42.37,179459.34209097817,42.35,42.41,42.3,42.37,179459.3421
2009-11-11 12:30:00,42.37,42.69,42.35,42.62,346433.6119856693,42.37,42.69,42.35,42.62,346433.612
2009-11-11 13:00:00,42.62,42.74,42.61,42.7,172945.3913798719,42.62,42.74,42.61,42.7,172945.3914
2009-11-11 13:30:00,42.71,42.8,42.62,42.78,280534.1439583107,42.71,42.8,42.62,42.78,280534.144
2009-11-11 14:00:00,42.77,42.87,42.71,42.82,212246.22733687985,42.77,42.87,42.71,42.82,212246.2273
2009-11-11 14:30:00,42.81,42.88,42.66,42.67,256432.52632721743,42.81,42.88,42.66,42.67,256432.5263
2009-11-11 15:00:00,42.68,42.75,42.66,42.74,314189.5559656932,42.68,42.75,42.66,42.74,314189.556
2009-11-11 15:30:00,42.74,42.87,42.7,42.78,718271.6317446531,42.74,42.87,42.7,42.78,718271.6317
2009-11-12 09:30:00,42.65,42.7,42.46,42.69,611768.5376180654,42.65,42.7,42.46,42.69,611768.5376
2009-11-12 10:00:00,42.69,42.9,42.59,42.86,368906.741938986,42.69,42.9,42.59,42.86,368906.7419
2009-11-12 10:30:00,42.86,43.11,42.83,42.94,270546.0862012811,42.86,43.11,42.83,42.94,270546.0862
2009-11-12 11:00:00,42.94,42.99,42.67,42.76,255672.56541092173,42.94,42.99,42.67,42.76,255672.5654
2009-11-12 11:30:00,42.74,42.78,42.67,42.77,204103.78894799697,42.74,42.78,42.67,42.77,204103.7889
2009-11-12 12:00:00,42.79,42.87,42.77,42.84,127999.13147323852,42.79,42.87,42.77,42.84,127999.1315
2009-11-12 12:30:00,42.84,42.91,42.79,42.85,205189.447399848,42.84,42.91,42.79,42.85,205189.4474
2009-11-12 13:00:00,42.85,42.88,42.76,42.83,201281.07697318424,42.85,42.88,42.76,42.83,201281.077
2009-11-12 13:30:00,42.83,42.84,42.67,42.67,200629.6819020736,42.83,42.84,42.67,42.67,200629.6819
2009-11-12 14:00:00,42.67,42.74,42.64,42.67,215611.76853761807,42.67,42.74,42.64,42.67,215611.7685
2009-11-12 14:30:00,42.68,42.75,42.66,42.67,246661.60026055804,42.68,42.75,42.66,42.67,246661.6003
2009-11-12 15:00:00,42.67,42.79,42.64,42.75,360981.43524047337,42.67,42.79,42.64,42.75,360981.4352
2009-11-12 15:30:00,42.74,42.83,42.7,42.83,738790.5764846379,42.74,42.83,42.7,42.83,738790.5765
2009-11-13 09:30:00,42.67,43.03,42.66,42.77,321029.2042123548,42.67,43.03,42.66,42.77,321029.2042
2009-11-13 10:00:00,42.77,43.18,42.75,43.07,253826.9460427749,42.77,43.18,42.75,43.07,253826.946
2009-11-13 10:30:00,43.07,43.35,43.07,43.29,241559.0055368581,43.07,43.35,43.07,43.29,241559.0055
2009-11-13 11:00:00,43.29,43.35,43.22,43.31,171099.77201172512,43.29,43.35,43.22,43.31,171099.772
2009-11-13 11:30:00,43.31,43.31,42.91,43.03,248072.9562479644,43.31,43.31,42.91,43.03,248072.9562
2009-11-13 12:00:00,43.03,43.22,43.0,43.18,138855.715991749,43.03,43.22,43.0,43.18,138855.716
2009-11-13 12:30:00,43.18,43.29,43.13,43.14,144392.57409618935,43.18,43.29,43.13,43.14,144392.5741
2009-11-13 13:00:00,43.13,43.18,43.09,43.14,94018.02193030072,43.13,43.18,43.09,43.14,94018.0219
2009-11-13 13:30:00,43.14,43.2,43.02,43.03,263055.04288350884,43.14,43.2,43.02,43.03,263055.0429
2009-11-13 14:00:00,43.02,43.06,42.96,42.99,132233.19943545762,43.02,43.06,42.96,42.99,132233.1994
2009-11-13 14:30:00,42.98,43.11,42.93,43.02,218651.612202801,42.98,43.11,42.93,43.02,218651.6122
2009-11-13 15:00:00,43.02,43.03,42.86,42.92,223428.5093909456,43.02,43.03,42.86,42.92,223428.5094
2009-11-13 15:30:00,42.91,43.07,42.9,43.05,391922.7011182282,42.91,43.07,42.9,43.05,391922.7011
2009-11-16 09:30:00,43.08,43.25,42.83,43.02,351427.6408641841,43.08,43.25,42.83,43.02,351427.6409
2009-11-16 10:00:00,43.04,43.14,42.97,43.02,430246.4444685702,43.04,43.14,42.97,43.02,430246.4445
2009-11-16 10:30:00,43.02,43.11,42.97,43.05,593529.4756269677,43.02,43.11,42.97,43.05,593529.4756
2009-11-16 11:00:00,43.05,43.15,43.01,43.07,164042.99207469332,43.05,43.15,43.01,43.07,164042.9921
2009-11-16 11:30:00,43.07,43.17,43.03,43.07,339811.0954293779,43.07,43.17,43.03,43.07,339811.0954
2009-11-16 12:00:00,43.06,43.08,42.88,42.88,317229.39963087614,43.06,43.08,42.88,42.88,317229.3996
2009-11-16 12:30:00,42.88,42.95,42.83,42.92,270980.34958202153,42.88,42.95,42.83,42.92,270980.3496
2009-11-16 13:00:00,42.92,42.92,42.82,42.84,314298.12181087834,42.92,42.92,42.82,42.84,314298.1218
2009-11-16 13:30:00,42.84,42.91,42.74,42.81,429377.9177070894,42.84,42.91,42.74,42.81,429377.9177
2009-11-16 14:00:00,42.81,42.92,42.79,42.89,263706.43795461947,42.81,42.92,42.79,42.89,263706.438
2009-11-16 14:30:00,42.9,42.98,42.86,42.92,578004.5597654978,42.9,42.98,42.86,42.92,578004.5598
2009-11-16 15:00:00,42.92,42.93,42.81,42.9,404407.7733145153,42.92,42.93,42.81,42.9,404407.7733
2009-11-16 15:30:00,42.89,42.93,42.81,42.86,700358.2672891109,42.89,42.93,42.81,42.86,700358.2673
2009-11-17 09:30:00,42.58,42.75,42.41,42.54,349907.71903159266,42.58,42.75,42.41,42.54,349907.719
2009-11-17 10:00:00,42.55,42.59,42.45,42.51,233959.3963739008,42.55,42.59,42.45,42.51,233959.3964
2009-11-17 10:30:00,42.51,42.55,42.4,42.4,249267.18054500056,42.51,42.55,42.4,42.4,249267.1805
2009-11-17 11:00:00,42.4,42.6,42.4,42.52,349690.58734122245,42.4,42.6,42.4,42.52,349690.5873
2009-11-17 11:30:00,42.51,42.69,42.5,42.63,129519.05330583,42.51,42.69,42.5,42.63,129519.0533
2009-11-17 12:00:00,42.63,42.73,42.59,42.65,104657.474758441,42.63,42.73,42.59,42.65,104657.4748
2009-11-17 12:30:00,42.64,42.71,42.53,42.53,172945.3913798719,42.64,42.71,42.53,42.53,172945.3914
2009-11-17 13:00:00,42.53,42.68,42.48,42.62,233742.26468353052,42.53,42.68,42.48,42.62,233742.2647
2009-11-17 13:30:00,42.63,42.72,42.6,42.63,78710.23775920096,42.63,42.72,42.6,42.63,78710.2378
2009-11-17 14:00:00,42.63,42.63,42.4,42.44,372055.1514493541,42.63,42.63,42.4,42.44,372055.1514
2009-11-17 14:30:00,42.44,42.51,42.41,42.46,295190.53305829986,42.44,42.51,42.41,42.46,295190.5331
2009-11-17 15:00:00,42.46,42.49,42.42,42.47,463576.1589403974,42.46,42.49,42.42,42.47,463576.1589
2009-11-17 15:30:00,42.48,42.49,42.26,42.44,1385083.0528715667,42.48,42.49,42.26,42.44,1385083.0529
2009-11-18 09:30:00,42.32,42.66,42.09,42.1,245033.11258278147,42.32,42.66,42.09,42.1,245033.1126
2009-11-18 10:00:00,42.1,42.33,42.08,42.32,257192.4872435132,42.1,42.33,42.08,42.32,257192.4872
2009-11-18 10:30:00,42.32,42.44,42.29,42.42,177179.459342091,42.32,42.44,42.29,42.42,177179.4593
2009-11-18 11:00:00,42.43,42.52,42.39,42.46,208663.55444577133,42.43,42.52,42.39,42.46,208663.5544
2009-11-18 11:30:00,42.46,42.46,42.36,42.42,196069.9164042992,42.46,42.46,42.36,42.42,196069.9164
2009-11-18 12:00:00,42.42,42.5,42.38,42.49,133210.29204212356,42.42,42.5,42.38,42.49,133210.292
2009-11-18 12:30:00,42.49,42.56,42.47,42.55,108457.27933991968,42.49,42.56,42.47,42.55,108457.2793
2009-11-18 13:00:00,42.54,42.55,42.41,42.46,157311.9096732168,42.54,42.55,42.41,42.46,157311.9097
2009-11-18 13:30:00,42.45,42.55,42.42,42.53,136033.0040169363,42.45,42.55,42.42,42.53,136033.004
2009-11-18 14:00:00,42.53,42.67,42.51,42.63,154706.3293887743,42.53,42.67,42.51,42.63,154706.3294
2009-11-18 14:30:00,42.63,42.63,42.4,42.41,152860.7100206275,42.63,42.63,42.4,42.41,152860.71
2009-11-18 15:00:00,42.42,42.55,42.4,42.49,283031.15839756816,42.42,42.55,42.4,42.49,283031.1584
2009-11-18 15:30:00,42.49,42.54,42.45,42.52,438171.75116708287,42.49,42.54,42.45,42.52,438171.7512
2009-11-19 09:30:00,42.46,42.65,42.25,42.4,350667.6799478884,42.46,42.65,42.25,42.4,350667.6799
2009-11-19 10:00:00,42.41,42.45,42.26,42.26,385951.57963304745,42.41,42.45,42.26,42.26,385951.5796
2009-11-19 10:30:00,42.26,42.28,42.01,42.04,227554.0115079796,42.26,42.28,42.01,42.04,227554.0115
2009-11-19 11:00:00,42.03,42.09,42.0,42.03,164911.51883617413,42.03,42.09,42.0,42.03,164911.5188
2009-11-19 11:30:00,42.03,42.04,41.97,41.98,188796.0047768972,42.03,42.04,41.97,41.98,188796.0048
2009-11-19 12:00:00,41.97,42.03,41.95,41.99,172402.56215394638,41.97,42.03,41.95,41.99,172402.5622
2009-11-19 12:30:00,41.99,42.09,41.97,42.09,161763.10932580612,41.99,42.09,41.97,42.09,161763.1093
2009-11-19 13:00:00,42.09,42.2,42.08,42.15,120508.08815546628,42.09,42.2,42.08,42.15,120508.0882
2009-11-19 13:30:00,42.15,42.23,42.06,42.15,104657.474758441,42.15,42.23,42.06,42.15,104657.4748
2009-11-19 14:00:00,42.16,42.28,42.13,42.27,106937.3575073282,42.16,42.28,42.13,42.27,106937.3575
2009-11-19 14:30:00,42.26,42.32,42.21,42.26,100857.67017696232,42.26,42.32,42.21,42.26,100857.6702
2009-11-19 15:00:00,42.26,42.3,42.25,42.26,184887.63435023345,42.26,42.3,42.25,42.26,184887.6344
2009-11-19 15:30:00,42.26,42.39,42.2,42.23,564325.2632721746,42.26,42.39,42.2,42.23,564325.2633
2009-11-20 09:30:00,42.0,42.34,41.97,42.07,478123.9821952014,42.0,42.34,41.97,42.07,478123.9822
2009-11-20 10:00:00,42.07,42.27,42.05,42.27,151883.61741396156,42.07,42.27,42.05,42.27,151883.6174
2009-11-20 10:30:00,42.26,42.36,42.13,42.31,179676.47378134838,42.26,42.36,42.13,42.31,179676.4738
2009-11-20 11:00:00,42.32,42.63,42.31,42.47,348062.0996634459,42.32,42.63,42.31,42.47,348062.0997
2009-11-20 11:30:00,42.47,42.47,42.24,42.35,101943.32862881338,42.47,42.47,42.24,42.35,101943.3286
2009-11-20 12:00:00,42.35,42.43,42.33,42.41,103137.55292584954,42.35,42.43,42.33,42.41,103137.5529
2009-11-20 12:30:00,42.41,42.52,42.4,42.46,104766.0406036261,42.41,42.52,42.4,42.46,104766.0406
2009-11-20 13:00:00,42.47,42.57,42.45,42.54,121810.87829768757,42.47,42.57,42.45,42.54,121810.8783
2009-11-20 13:30:00,42.54,42.66,42.53,42.56,151340.78818803604,42.54,42.66,42.53,42.56,151340.7882
2009-11-20 14:00:00,42.55,42.71,42.55,42.69,161220.2800998806,42.55,42.71,42.55,42.69,161220.2801
2009-11-20 14:30:00,42.69,42.78,42.59,42.62,208554.98860058625,42.69,42.78,42.59,42.62,208554.9886
2009-11-20 15:00:00,42.62,42.83,42.61,42.78,232222.3428509391,42.62,42.83,42.61,42.78,232222.3429
2009-11-20 15:30:00,42.79,42.85,42.73,42.73,537075.2361307133,42.79,42.85,42.73,42.73,537075.2361
2009-11-23 09:30:00,42.99,43.46,42.8,43.45,290522.2017153404,42.99,43.46,42.8,43.45,290522.2017
2009-11-23 10:00:00,43.46,43.48,43.17,43.27,241233.3080013028,43.46,43.48,43.17,43.27,241233.308
2009-11-23 10:30:00,43.27,43.29,42.97,43.02,175333.8399739442,43.27,43.29,42.97,43.02,175333.84
2009-11-23 11:00:00,43.02,43.1,42.94,43.08,141786.99381174683,43.02,43.1,42.94,43.08,141786.9938
2009-11-23 11:30:00,43.07,43.09,42.91,42.91,120073.82477472589,43.07,43.09,42.91,42.91,120073.8248
2009-11-23 12:00:00,42.91,42.92,42.77,42.88,185756.16111171423,42.91,42.92,42.77,42.88,185756.1611
2009-11-23 12:30:00,42.87,42.89,42.77,42.79,161980.24101617633,42.87,42.89,42.77,42.79,161980.241
2009-11-23 13:00:00,42.79,42.8,42.69,42.74,136792.964933232,42.79,42.8,42.69,42.74,136792.9649
2009-11-23 13:30:00,42.75,42.9,42.74,42.9,123113.6684399088,42.75,42.9,42.74,42.9,123113.6684
2009-11-23 14:00:00,42.9,42.92,42.87,42.9,113668.43990880468,42.9,42.92,42.87,42.9,113668.4399
2009-11-23 14:30:00,42.9,42.94,42.86,42.86,143958.31071544893,42.9,42.94,42.86,42.86,143958.3107
2009-11-23 15:00:00,42.86,43.07,42.86,42.98,141244.1645858213,42.86,43.07,42.86,42.98,141244.1646
2009-11-23 15:30:00,42.97,43.13,42.92,43.1,351210.5091738139,42.97,43.13,42.92,43.1,351210.5092
2009-11-24 09:30:00,43.3,43.67,43.15,43.34,381934.6433611986,43.3,43.67,43.15,43.34,381934.6434
2009-11-24 10:00:00,43.34,43.52,43.16,43.17,254912.604494626,43.34,43.52,43.16,43.17,254912.6045
2009-11-24 10:30:00,43.17,43.32,43.16,43.3,165997.17728802518,43.17,43.32,43.16,43.3,165997.1773
2009-11-24 11:00:00,43.31,43.45,43.26,43.37,124959.2878080556,43.31,43.45,43.26,43.37,124959.2878
2009-11-24 11:30:00,43.37,43.49,43.34,43.46,216588.861144284,43.37,43.49,43.34,43.46,216588.8611
2009-11-24 12:00:00,43.47,43.49,43.32,43.33,145478.2325480404,43.47,43.49,43.32,43.33,145478.2325
2009-11-24 12:30:00,43.32,43.42,43.26,43.26,133427.42373249377,43.32,43.42,43.26,43.26,133427.4237
2009-11-24 13:00:00,43.26,43.39,43.25,43.38,132667.46281619804,43.26,43.39,43.25,43.38,132667.4628
2009-11-24 13:30:00,43.38,43.39,43.34,43.36,88155.46629030508,43.38,43.39,43.34,43.36,88155.4663
2009-11-24 14:00:00,43.35,43.49,43.3,43.45,253826.9460427749,43.35,43.49,43.3,43.45,253826.946
2009-11-24 14:30:00,43.45,43.71,43.44,43.7,332211.4862664206,43.45,43.71,43.44,43.7,332211.4863
2009-11-24 15:00:00,43.69,43.74,43.64,43.72,407556.1828248833,43.69,43.74,43.64,43.72,407556.1828
2009-11-24 15:30:00,43.72,43.72,43.5,43.62,491911.8445337097,43.72,43.72,43.5,43.62,491911.8445
2009-11-25 09:30:00,43.42,43.87,43.41,43.65,237867.7668005645,43.42,43.87,43.41,43.65,237867.7668
2009-11-25 10:00:00,43.66,43.94,43.61,43.63,150255.12973618502,43.66,43.94,43.61,43.63,150255.1297
2009-11-25 10:30:00,43.63,43.78,43.56,43.58,105526.00151992185,43.63,43.78,43.56,43.58,105526.0015
2009-11-25 11:00:00,43.58,43.79,43.57,43.66,104548.90891325587,43.58,43.79,43.57,43.66,104548.9089
2009-11-25 11:30:00,43.67,43.74,43.64,43.66,86744.11030289871,43.67,43.74,43.64,43.66,86744.1103
2009-11-25 12:00:00,43.67,43.72,43.57,43.7,101183.36771251763,43.67,43.72,43.57,43.7,101183.3677
2009-11-25 12:30:00,43.71,43.75,43.6,43.62,67636.52155032028,43.71,43.75,43.6,43.62,67636.5216
2009-11-25 13:00:00,43.62,43.69,43.6,43.67,62533.92682662035,43.62,43.69,43.6,43.67,62533.9268
2009-11-25 13:30:00,43.67,43.68,43.61,43.66,47986.10357181631,43.67,43.68,43.61,43.66,47986.1036
2009-11-25 14:00:00,43.66,43.72,43.66,43.71,60145.47823254804,43.66,43.72,43.66,43.71,60145.4782
2009-11-25 14:30:00,43.71,43.8,43.71,43.77,68830.74584735642,43.71,43.8,43.71,43.77,68830.7458
2009-11-25 15:00:00,43.77,43.77,43.68,43.72,161763.10932580612,43.77,43.77,43.68,43.72,161763.1093
2009-11-25 15:30:00,43.72,43.76,43.64,43.71,239387.688633156,43.72,43.76,43.64,43.71,239387.6886
2009-11-27 09:30:00,42.65,43.22,42.47,43.12,267289.110845728,42.65,43.22,42.47,43.12,267289.1108
2009-11-27 10:00:00,43.11,43.68,43.1,43.53,186950.3854087504,43.11,43.68,43.1,43.53,186950.3854
2009-11-27 10:30:00,43.51,43.74,43.46,43.71,124959.2878080556,43.51,43.74,43.46,43.71,124959.2878
2009-11-27 11:00:00,43.72,43.95,43.66,43.72,181304.96145912496,43.72,43.95,43.66,43.72,181304.9615
2009-11-27 11:30:00,43.72,43.72,43.48,43.51,175333.8399739442,43.72,43.72,43.48,43.51,175333.84
2009-11-27 12:00:00,43.52,43.53,43.39,43.45,197915.535772446,43.52,43.53,43.39,43.45,197915.5358
2009-11-27 12:30:00,43.5,43.53,43.22,43.23,343176.6366301162,43.5,43.53,43.22,43.23,343176.6366
2009-11-27 13:00:00,43.23,43.47,41.93,43.21,83704.26663771577,43.23,43.47,41.93,43.21,83704.2666
2009-11-27 13:30:00,43.71,43.71,43.71,43.71,108.56584518510476,43.71,43.71,43.71,43.71,108.5658
2009-11-27 14:00:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 14:30:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 15:00:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 15:30:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-30 09:30:00,43.66,43.82,43.45,43.71,404733.4708500706,43.66,43.82,43.45,43.71,404733.4709
2009-11-30 10:00:00,43.7,43.84,43.68,43.7,182064.9223754207,43.7,43.84,43.68,43.7,182064.9224
2009-11-30 10:30:00,43.7,43.74,43.51,43.52,172836.8255346868,43.7,43.74,43.51,43.52,172836.8255
2009-11-30 11:00:00,43.52,43.53,43.38,43.42,199326.89175985235,43.52,43.53,43.38,43.42,199326.8918
2009-11-30 11:30:00,43.42,43.44,43.28,43.39,168602.7575724677,43.42,43.44,43.28,43.39,168602.7576
2009-11-30 12:00:00,43.38,43.53,43.37,43.51,130387.58006731085,43.38,43.53,43.37,43.51,130387.5801
2009-11-30 12:30:00,43.52,43.53,43.37,43.37,103137.55292584954,43.52,43.53,43.37,43.37,103137.5529
2009-11-30 13:00:00,43.37,43.42,43.34,43.4,81858.647269569,43.37,43.42,43.34,43.4,81858.6473
2009-11-30 13:30:00,43.4,43.45,43.33,43.37,98577.78742807511,43.4,43.45,43.33,43.37,98577.7874
2009-11-30 14:00:00,43.38,43.43,43.31,43.38,121268.04907176204,43.38,43.43,43.31,43.38,121268.0491
2009-11-30 14:30:00,43.38,43.41,43.25,43.25,136358.70155249158,43.38,43.41,43.25,43.25,136358.7016
2009-11-30 15:00:00,43.25,43.46,43.23,43.45,252307.02421018347,43.25,43.46,43.23,43.45,252307.0242
2009-11-30 15:30:00,43.44,43.48,43.26,43.29,815546.629030507,43.44,43.48,43.26,43.29,815546.629
2009-12-01 09:30:00,43.38,43.84,43.36,43.74,254369.77526870047,43.38,43.84,43.36,43.74,254369.7753
2009-12-01 10:00:00,43.73,43.8,43.59,43.66,285093.9094560851,43.73,43.8,43.59,43.66,285093.9095
2009-12-01 10:30:00,43.66,43.69,43.56,43.68,160568.88502876996,43.66,43.69,43.56,43.68,160568.885
2009-12-01 11:00:00,43.69,43.72,43.6,43.66,201281.07697318424,43.69,43.72,43.6,43.66,201281.077
2009-12-01 11:30:00,43.66,44.01,43.66,43.99,169796.98186950386,43.66,44.01,43.66,43.99,169796.9819
2009-12-01 12:00:00,43.99,44.09,43.97,44.07,103463.25046140484,43.99,44.09,43.97,44.07,103463.2505
2009-12-01 12:30:00,44.07,44.09,43.95,43.96,69590.70676365215,44.07,44.09,43.95,43.96,69590.7068
2009-12-01 13:00:00,43.96,44.16,43.96,44.09,102051.89447399849,43.96,44.16,43.96,44.09,102051.8945
2009-12-01 13:30:00,44.08,44.14,43.99,44.05,92063.83671696884,44.08,44.14,43.99,44.05,92063.8367
2009-12-01 14:00:00,44.04,44.19,44.03,44.19,105200.30398436652,44.04,44.19,44.03,44.19,105200.304
2009-12-01 14:30:00,44.19,44.21,44.05,44.09,149278.03712951907,44.19,44.21,44.05,44.09,149278.0371
2009-12-01 15:00:00,44.09,44.12,44.0,44.08,153620.67093692324,44.09,44.12,44.0,44.08,153620.6709
2009-12-01 15:30:00,44.07,44.09,43.95,44.07,358810.11833677127,44.07,44.09,43.95,44.07,358810.1183
2009-12-02 09:30:00,44.12,44.51,44.04,44.14,301704.48376940616,44.12,44.51,44.04,44.14,301704.4838
2009-12-02 10:00:00,44.14,44.24,44.09,44.17,296819.02073607646,44.14,44.24,44.09,44.17,296819.0207
2009-12-02 10:30:00,44.17,44.18,43.94,44.13,225382.6946042775,44.17,44.18,43.94,44.13,225382.6946
2009-12-02 11:00:00,44.14,44.14,43.81,43.93,244164.58582130063,44.14,44.14,43.81,43.93,244164.5858
2009-12-02 11:30:00,43.93,43.96,43.78,43.91,144284.00825100424,43.93,43.96,43.78,43.91,144284.0083
2009-12-02 12:00:00,43.93,43.95,43.72,43.83,118336.7712517642,43.93,43.95,43.72,43.83,118336.7713
2009-12-02 12:30:00,43.83,43.93,43.78,43.87,118336.7712517642,43.83,43.93,43.78,43.87,118336.7713
2009-12-02 13:00:00,43.9,43.97,43.88,43.93,115731.19096732169,43.9,43.97,43.88,43.93,115731.191
2009-12-02 13:30:00,43.93,44.03,43.91,44.01,119965.25892954077,43.93,44.03,43.91,44.01,119965.2589
2009-12-02 14:00:00,44.03,44.07,43.79,43.79,142872.65226359788,44.03,44.07,43.79,43.79,142872.6523
2009-12-02 14:30:00,43.79,43.93,43.77,43.86,224514.16784279665,43.79,43.93,43.77,43.86,224514.1678
2009-12-02 15:00:00,43.85,44.01,43.82,43.97,226251.2213657584,43.85,44.01,43.82,43.97,226251.2214
2009-12-02 15:30:00,43.95,44.01,43.84,43.96,426663.77157746174,43.95,44.01,43.84,43.96,426663.7716
2009-12-03 09:30:00,43.88,44.13,43.74,43.95,197915.535772446,43.88,44.13,43.74,43.95,197915.5358
2009-12-03 10:00:00,43.92,44.05,43.81,44.0,204646.6181739225,43.92,44.05,43.81,44.0,204646.6182
2009-12-03 10:30:00,43.99,44.04,43.81,43.91,85984.14938660298,43.99,44.04,43.81,43.91,85984.1494
2009-12-03 11:00:00,43.92,43.96,43.85,43.9,88264.03213549018,43.92,43.96,43.85,43.9,88264.0321
2009-12-03 11:30:00,43.9,43.93,43.76,43.85,129953.3166865704,43.9,43.93,43.76,43.85,129953.3167
2009-12-03 12:00:00,43.84,43.94,43.81,43.89,150146.5638909999,43.84,43.94,43.81,43.89,150146.5639
2009-12-03 12:30:00,43.9,43.97,43.83,43.91,209640.6470524373,43.9,43.97,43.83,43.91,209640.6471
2009-12-03 13:00:00,43.9,43.96,43.84,43.95,166322.8748235805,43.9,43.96,43.84,43.95,166322.8748
2009-12-03 13:30:00,43.96,44.01,43.91,43.97,111388.55715991747,43.96,44.01,43.91,43.97,111388.5572
2009-12-03 14:00:00,43.96,44.06,43.96,44.02,139072.8476821192,43.96,44.06,43.96,44.02,139072.8477
2009-12-03 14:30:00,44.01,44.17,44.01,44.08,199761.1551405928,44.01,44.17,44.01,44.08,199761.1551
2009-12-03 15:00:00,44.07,44.08,43.97,44.02,268917.5985235045,44.07,44.08,43.97,44.02,268917.5985
2009-12-03 15:30:00,44.02,44.05,43.56,43.6,478883.9431114972,44.02,44.05,43.56,43.6,478883.9431
2009-12-04 09:30:00,43.87,44.28,43.77,44.19,410161.7631093258,43.87,44.28,43.77,44.19,410161.7631
2009-12-04 10:00:00,44.2,44.33,44.12,44.2,240364.78123982195,44.2,44.33,44.12,44.2,240364.7812
2009-12-04 10:30:00,44.2,44.47,44.2,44.45,122462.27336879818,44.2,44.47,44.2,44.45,122462.2734
2009-12-04 11:00:00,44.45,44.47,44.29,44.32,196504.17978503965,44.45,44.47,44.29,44.32,196504.1798
2009-12-04 11:30:00,44.32,44.49,43.89,43.93,339702.52958419285,44.32,44.49,43.89,43.93,339702.5296
2009-12-04 12:00:00,43.94,44.08,43.9,43.98,185104.76604060363,43.94,44.08,43.9,43.98,185104.766
2009-12-04 12:30:00,43.98,44.21,43.94,44.19,137335.79415915752,43.98,44.21,43.94,44.19,137335.7942
2009-12-04 13:00:00,44.19,44.24,44.12,44.21,153837.80262729345,44.19,44.24,44.12,44.21,153837.8026
2009-12-04 13:30:00,44.21,44.3,44.17,44.17,141352.7304310064,44.21,44.3,44.17,44.17,141352.7304
2009-12-04 14:00:00,44.18,44.24,44.01,44.05,200738.24774725872,44.18,44.24,44.01,44.05,200738.2477
2009-12-04 14:30:00,44.05,44.23,44.05,44.16,127890.56562805342,44.05,44.23,44.05,44.16,127890.5656
2009-12-04 15:00:00,44.16,44.44,44.1,44.39,222234.28509390945,44.16,44.44,44.1,44.39,222234.2851
2009-12-04 15:30:00,44.39,44.48,44.3,44.38,450005.4282922593,44.39,44.48,44.3,44.38,450005.4283
2009-12-07 09:30:00,44.3,44.63,44.05,44.54,228639.66995983064,44.3,44.63,44.05,44.54,228639.67
2009-12-07 10:00:00,44.54,44.58,44.35,44.5,141135.5987406362,44.54,44.58,44.35,44.5,141135.5987
2009-12-07 10:30:00,44.51,44.56,44.42,44.43,117033.98110954296,44.51,44.56,44.42,44.43,117033.9811
2009-12-07 11:00:00,44.42,44.47,44.4,44.45,137118.6624687873,44.42,44.47,44.4,44.45,137118.6625
2009-12-07 11:30:00,44.45,44.49,44.39,44.45,134295.9504939746,44.45,44.49,44.39,44.45,134295.9505
2009-12-07 12:00:00,44.45,44.51,44.44,44.44,112039.95223102812,44.45,44.51,44.44,44.44,112039.9522
2009-12-07 12:30:00,44.44,44.48,44.42,44.48,129953.3166865704,44.44,44.48,44.42,44.48,129953.3167
2009-12-07 13:00:00,44.48,44.49,44.42,44.47,93258.061014005,44.48,44.49,44.42,44.47,93258.061
2009-12-07 13:30:00,44.46,44.54,44.45,44.46,168819.8892628379,44.46,44.54,44.45,44.46,168819.8893
2009-12-07 14:00:00,44.46,44.49,44.43,44.44,140484.20366952557,44.46,44.49,44.43,44.44,140484.2037
2009-12-07 14:30:00,44.44,44.44,44.19,44.3,191727.28259689503,44.44,44.44,44.19,44.3,191727.2826
2009-12-07 15:00:00,44.3,44.42,44.27,44.3,213006.18825317555,44.3,44.42,44.27,44.3,213006.1883
2009-12-07 15:30:00,44.3,44.52,44.28,44.5,733362.2842253827,44.3,44.52,44.28,44.5,733362.2842
2009-12-08 09:30:00,44.17,44.44,43.72,44.03,367712.5176419499,44.17,44.44,43.72,44.03,367712.5176
2009-12-08 10:00:00,44.04,44.2,43.99,44.02,182282.0540657909,44.04,44.2,43.99,44.02,182282.0541
2009-12-08 10:30:00,44.02,44.2,44.0,44.18,187927.4780154164,44.02,44.2,44.0,44.18,187927.478
2009-12-08 11:00:00,44.17,44.3,44.09,44.17,181739.22483986532,44.17,44.3,44.09,44.17,181739.2248
2009-12-08 11:30:00,44.17,44.41,44.13,44.3,141569.86212137662,44.17,44.41,44.13,44.3,141569.8621
2009-12-08 12:00:00,44.31,44.39,44.2,44.22,81858.647269569,44.31,44.39,44.2,44.22,81858.6473
2009-12-08 12:30:00,44.22,44.24,44.13,44.19,175768.10335468463,44.22,44.24,44.13,44.19,175768.1034
2009-12-08 13:00:00,44.19,44.21,44.07,44.12,217457.3879057649,44.19,44.21,44.07,44.12,217457.3879
2009-12-08 13:30:00,44.12,44.28,44.11,44.19,150906.52480729562,44.12,44.28,44.11,44.19,150906.5248
2009-12-08 14:00:00,44.19,44.27,44.14,44.14,190641.624145044,44.19,44.27,44.14,44.14,190641.6241
2009-12-08 14:30:00,44.14,44.32,44.13,44.2,274454.45662794483,44.14,44.32,44.13,44.2,274454.4566
2009-12-08 15:00:00,44.2,44.37,44.17,44.35,223537.0752361307,44.2,44.37,44.17,44.35,223537.0752
2009-12-08 15:30:00,44.35,44.41,44.2,44.32,461187.71034632507,44.35,44.41,44.2,44.32,461187.7103
2009-12-09 09:30:00,44.13,44.19,43.8,44.05,329605.9059819781,44.13,44.19,43.8,44.05,329605.906
2009-12-09 10:00:00,44.04,44.11,43.9,43.93,220931.49495168825,44.04,44.11,43.9,43.93,220931.495
2009-12-09 10:30:00,43.93,44.28,43.84,44.17,311258.2781456954,43.93,44.28,43.84,44.17,311258.2781
2009-12-09 11:00:00,44.18,44.23,44.06,44.11,151232.22234285093,44.18,44.23,44.06,44.11,151232.2223
2009-12-09 11:30:00,44.1,44.3,44.07,44.22,175550.97166431442,44.1,44.3,44.07,44.22,175550.9717
2009-12-09 12:00:00,44.22,44.32,44.05,44.17,128976.22407990448,44.22,44.32,44.05,44.17,128976.2241
2009-12-09 12:30:00,44.15,44.16,43.98,44.07,104440.34306807078,44.15,44.16,43.98,44.07,104440.3431
2009-12-09 13:00:00,44.07,44.19,43.96,44.07,92932.36347844968,44.07,44.19,43.96,44.07,92932.3635
2009-12-09 13:30:00,44.07,44.09,43.9,43.95,165780.04559765497,44.07,44.09,43.9,43.95,165780.0456
2009-12-09 14:00:00,43.93,44.04,43.93,43.96,136575.8332428618,43.93,44.04,43.93,43.96,136575.8332
2009-12-09 14:30:00,43.95,44.12,43.95,44.07,126696.34133101726,43.95,44.12,43.95,44.07,126696.3413
2009-12-09 15:00:00,44.07,44.44,44.07,44.34,377809.1412441646,44.07,44.44,44.07,44.34,377809.1412
2009-12-09 15:30:00,44.34,44.45,44.23,44.37,669959.8306372815,44.34,44.45,44.23,44.37,669959.8306
2009-12-10 09:30:00,44.31,44.82,44.31,44.7,209532.0812072522,44.31,44.82,44.31,44.7,209532.0812
2009-12-10 10:00:00,44.69,44.69,44.49,44.64,154380.63185321898,44.69,44.69,44.49,44.64,154380.6319
2009-12-10 10:30:00,44.64,44.73,44.59,44.73,104548.90891325587,44.64,44.73,44.59,44.73,104548.9089
2009-12-10 11:00:00,44.73,44.77,44.57,44.73,130170.44837694062,44.73,44.77,44.57,44.73,130170.4484
2009-12-10 11:30:00,44.72,44.79,44.56,44.61,113234.17652806429,44.72,44.79,44.56,44.61,113234.1765
2009-12-10 12:00:00,44.61,44.8,44.54,44.73,133535.98957767888,44.61,44.8,44.54,44.73,133535.9896
2009-12-10 12:30:00,44.73,44.78,44.71,44.75,103137.55292584954,44.73,44.78,44.71,44.75,103137.5529
2009-12-10 13:00:00,44.76,44.76,44.44,44.46,125719.24872435132,44.76,44.76,44.44,44.46,125719.2487
2009-12-10 13:30:00,44.46,44.62,44.44,44.6,123547.93182064925,44.46,44.62,44.44,44.6,123547.9318
2009-12-10 14:00:00,44.59,44.65,44.55,44.56,78058.84268809033,44.59,44.65,44.55,44.56,78058.8427
2009-12-10 14:30:00,44.56,44.59,44.52,44.58,113994.13744436,44.56,44.59,44.52,44.58,113994.1374
2009-12-10 15:00:00,44.58,44.63,44.49,44.5,226576.91890131365,44.58,44.63,44.49,44.5,226576.9189
2009-12-10 15:30:00,44.49,44.54,44.42,44.49,380089.0239930518,44.49,44.54,44.42,44.49,380089.024
2009-12-11 09:30:00,44.59,45.02,44.52,44.93,289870.80664422974,44.59,45.02,44.52,44.93,289870.8066
2009-12-11 10:00:00,44.93,45.01,44.92,45.0,386928.6722397134,44.93,45.01,44.92,45.0,386928.6722
2009-12-11 10:30:00,45.0,45.07,44.87,44.87,203018.13049614592,45.0,45.07,44.87,44.87,203018.1305
2009-12-11 11:00:00,44.86,44.87,44.65,44.66,242210.4006079688,44.86,44.87,44.65,44.66,242210.4006
2009-12-11 11:30:00,44.67,44.67,44.37,44.49,151666.48572359135,44.67,44.67,44.37,44.49,151666.4857
2009-12-11 12:00:00,44.48,44.74,44.48,44.72,80121.59374660732,44.48,44.74,44.48,44.72,80121.5937
2009-12-11 12:30:00,44.72,44.88,44.72,44.85,90001.08565845185,44.72,44.88,44.72,44.85,90001.0857
2009-12-11 13:00:00,44.87,44.88,44.73,44.81,59385.51731625231,44.87,44.88,44.73,44.81,59385.5173
2009-12-11 13:30:00,44.81,44.92,44.81,44.9,104331.77722288568,44.81,44.92,44.81,44.9,104331.7772
2009-12-11 14:00:00,44.89,45.0,44.87,44.89,137010.0966236022,44.89,45.0,44.87,44.89,137010.0966
2009-12-11 14:30:00,44.89,44.94,44.82,44.83,120182.39061991098,44.89,44.94,44.82,44.83,120182.3906
2009-12-11 15:00:00,44.83,44.93,44.83,44.93,199544.02345022256,44.83,44.93,44.83,44.93,199544.0235
2009-12-11 15:30:00,44.93,45.0,44.78,44.82,501682.77060036914,44.93,45.0,44.78,44.82,501682.7706
2009-12-14 09:30:00,44.9,45.36,44.89,45.29,281945.4999457171,44.9,45.36,44.89,45.29,281945.4999
2009-12-14 10:00:00,45.3,45.31,45.16,45.21,227554.0115079796,45.3,45.31,45.16,45.21,227554.0115
2009-12-14 10:30:00,45.23,45.28,45.17,45.18,344479.4267723374,45.23,45.28,45.17,45.18,344479.4268
2009-12-14 11:00:00,45.19,45.25,45.18,45.24,64596.67788513734,45.19,45.25,45.18,45.24,64596.6779
2009-12-14 11:30:00,45.23,45.26,45.17,45.21,73499.07719031593,45.23,45.26,45.17,45.21,73499.0772
2009-12-14 12:00:00,45.21,45.25,45.17,45.24,128107.69731842364,45.21,45.25,45.17,45.24,128107.6973
2009-12-14 12:30:00,45.25,45.34,45.21,45.33,118119.639561394,45.25,45.34,45.21,45.33,118119.6396
2009-12-14 13:00:00,45.32,45.34,45.21,45.32,93149.49516881988,45.32,45.34,45.21,45.32,93149.4952
2009-12-14 13:30:00,45.32,45.33,45.23,45.27,100531.97264140702,45.32,45.33,45.23,45.27,100531.9726
2009-12-14 14:00:00,45.26,45.31,45.23,45.24,89023.99305178592,45.26,45.31,45.23,45.24,89023.9931
2009-12-14 14:30:00,45.24,45.28,45.03,45.08,472695.6899359462,45.24,45.28,45.03,45.08,472695.6899
2009-12-14 15:00:00,45.09,45.15,45.05,45.06,300618.8253175551,45.09,45.15,45.05,45.06,300618.8253
2009-12-14 15:30:00,45.07,45.19,45.0,45.01,436217.565953751,45.07,45.19,45.0,45.01,436217.566
2009-12-15 09:30:00,45.08,45.29,44.67,44.68,308218.43448051246,45.08,45.29,44.67,44.68,308218.4345
2009-12-15 10:00:00,44.68,44.9,44.53,44.89,307567.0394094018,44.68,44.9,44.53,44.89,307567.0394
2009-12-15 10:30:00,44.89,45.13,44.84,45.12,193138.6385843014,44.89,45.13,44.84,45.12,193138.6386
2009-12-15 11:00:00,45.12,45.27,45.12,45.23,310172.61969384435,45.12,45.27,45.12,45.23,310172.6197
2009-12-15 11:30:00,45.23,45.34,45.18,45.34,106068.83074584736,45.23,45.34,45.18,45.34,106068.8307
2009-12-15 12:00:00,45.34,45.36,45.3,45.35,95429.3779177071,45.34,45.36,45.3,45.35,95429.3779
2009-12-15 12:30:00,45.36,45.38,45.27,45.33,118988.16632287482,45.36,45.38,45.27,45.33,118988.1663
2009-12-15 13:00:00,45.33,45.4,45.26,45.36,139398.54521767452,45.33,45.4,45.26,45.36,139398.5452
2009-12-15 13:30:00,45.36,45.43,45.21,45.32,154706.3293887743,45.36,45.43,45.21,45.32,154706.3294
2009-12-15 14:00:00,45.32,45.4,45.26,45.4,83595.70079253067,45.32,45.4,45.26,45.4,83595.7008
2009-12-15 14:30:00,45.41,45.47,45.39,45.45,109760.06948214093,45.41,45.47,45.39,45.45,109760.0695
2009-12-15 15:00:00,45.44,45.48,45.35,45.48,203343.82803170124,45.44,45.48,45.35,45.48,203343.828
2009-12-15 15:30:00,45.48,45.65,45.42,45.62,806101.4004994029,45.48,45.65,45.42,45.62,806101.4005
2009-12-16 09:30:00,45.61,46.49,45.42,46.37,511453.6966670286,45.61,46.49,45.42,46.37,511453.6967
2009-12-16 10:00:00,46.36,46.41,46.12,46.14,322114.86266420584,46.36,46.41,46.12,46.14,322114.8627
2009-12-16 10:30:00,46.15,46.29,46.12,46.25,275757.2467701661,46.15,46.29,46.12,46.25,275757.2468
2009-12-16 11:00:00,46.26,46.28,46.19,46.24,272717.40310498315,46.26,46.28,46.19,46.24,272717.4031
2009-12-16 11:30:00,46.24,46.37,46.2,46.22,213549.01747910108,46.24,46.37,46.2,46.22,213549.0175
2009-12-16 12:00:00,46.22,46.26,46.22,46.26,296276.1915101509,46.22,46.26,46.22,46.26,296276.1915
2009-12-16 12:30:00,46.26,46.26,46.19,46.23,138855.715991749,46.26,46.26,46.19,46.23,138855.716
2009-12-16 13:00:00,46.23,46.29,46.18,46.28,189447.39984800783,46.23,46.29,46.18,46.28,189447.3998
2009-12-16 13:30:00,46.29,46.3,46.27,46.28,264900.66225165565,46.29,46.3,46.27,46.28,264900.6623
2009-12-16 14:00:00,46.28,46.39,46.18,46.34,399739.44197155576,46.28,46.39,46.18,46.34,399739.442
2009-12-16 14:30:00,46.34,46.41,46.26,46.33,336879.8176093801,46.34,46.41,46.26,46.33,336879.8176
2009-12-16 15:00:00,46.32,46.32,46.2,46.24,482140.9184670503,46.32,46.32,46.2,46.24,482140.9185
2009-12-16 15:30:00,46.24,46.36,46.22,46.29,720768.6461839105,46.24,46.36,46.22,46.29,720768.6462
2009-12-17 09:30:00,46.06,46.12,45.5,45.57,673976.7669091304,46.06,46.12,45.5,45.57,673976.7669
2009-12-17 10:00:00,45.57,45.65,45.3,45.33,421669.7426989469,45.57,45.65,45.3,45.33,421669.7427
2009-12-17 10:30:00,45.35,45.59,45.23,45.57,262077.9502768429,45.35,45.59,45.23,45.57,262077.9503
2009-12-17 11:00:00,45.59,45.66,45.44,45.64,242753.22983389423,45.59,45.66,45.44,45.64,242753.2298
2009-12-17 11:30:00,45.64,45.66,45.48,45.48,147758.1152969276,45.64,45.66,45.48,45.48,147758.1153
2009-12-17 12:00:00,45.48,45.5,45.38,45.38,173596.78645098253,45.48,45.5,45.38,45.38,173596.7865
2009-12-17 12:30:00,45.39,45.52,45.37,45.48,193030.0727391163,45.39,45.52,45.37,45.48,193030.0727
2009-12-17 13:00:00,45.49,45.52,45.37,45.47,135164.47725545545,45.49,45.52,45.37,45.47,135164.4773
2009-12-17 13:30:00,45.48,45.59,45.46,45.53,200738.24774725872,45.48,45.59,45.46,45.53,200738.2477
2009-12-17 14:00:00,45.52,45.69,45.5,45.65,173162.5230702421,45.52,45.69,45.5,45.65,173162.5231
2009-12-17 14:30:00,45.66,45.71,45.5,45.59,230702.42101834764,45.66,45.71,45.5,45.59,230702.421
2009-12-17 15:00:00,45.59,45.66,45.48,45.6,301161.6545434806,45.59,45.66,45.48,45.6,301161.6545
2009-12-17 15:30:00,45.6,45.77,45.55,45.55,579415.9157529041,45.6,45.77,45.55,45.55,579415.9158
2009-12-18 09:30:00,45.61,46.36,45.42,46.35,1268157.637607209,45.61,46.36,45.42,46.35,1268157.6376
2009-12-18 10:00:00,46.35,46.47,46.17,46.26,426989.4691130171,46.35,46.47,46.17,46.26,426989.4691
2009-12-18 10:30:00,46.27,46.29,46.12,46.18,222994.2460102052,46.27,46.29,46.12,46.18,222994.246
2009-12-18 11:00:00,46.19,46.33,46.18,46.21,255781.13125610683,46.19,46.33,46.18,46.21,255781.1313
2009-12-18 11:30:00,46.22,46.27,46.15,46.23,2160026.0558028445,46.22,46.27,46.15,46.23,2160026.0558
2009-12-18 12:00:00,46.24,46.31,46.17,46.3,129193.35577027468,46.24,46.31,46.17,46.3,129193.3558
2009-12-18 12:30:00,46.3,46.43,46.25,46.32,159157.5290413636,46.3,46.43,46.25,46.32,159157.529
2009-12-18 13:00:00,46.32,46.34,46.12,46.29,114536.96667028552,46.32,46.34,46.12,46.29,114536.9667
2009-12-18 13:30:00,46.29,46.31,46.09,46.13,101074.80186733254,46.29,46.31,46.09,46.13,101074.8019
2009-12-18 14:00:00,46.13,46.17,46.06,46.16,159266.0948865487,46.13,46.17,46.06,46.16,159266.0949
2009-12-18 14:30:00,46.15,46.24,46.13,46.23,135598.74063619587,46.15,46.24,46.13,46.23,135598.7406
2009-12-18 15:00:00,46.22,46.22,46.06,46.12,190750.1899902291,46.22,46.22,46.06,46.12,190750.19
2009-12-18 15:30:00,46.12,46.26,46.09,46.15,703723.8084898491,46.12,46.26,46.09,46.15,703723.8085
2009-12-21 09:30:00,46.41,47.1,46.25,47.04,664640.1042232114,46.41,47.1,46.25,47.04,664640.1042
2009-12-21 10:00:00,47.04,47.21,46.97,47.07,275214.4175442406,47.04,47.21,46.97,47.07,275214.4175
2009-12-21 10:30:00,47.07,47.11,46.92,47.01,214634.67593095213,47.07,47.11,46.92,47.01,214634.6759
2009-12-21 11:00:00,47.0,47.07,46.87,46.87,188687.4389317121,47.0,47.07,46.87,46.87,188687.4389
2009-12-21 11:30:00,46.87,46.91,46.74,46.9,157094.7779828466,46.87,46.91,46.74,46.9,157094.778
2009-12-21 12:00:00,46.9,47.09,46.9,46.97,184670.5026598632,46.9,47.09,46.9,46.97,184670.5027
2009-12-21 12:30:00,46.96,47.12,46.85,47.07,343393.7683204864,46.96,47.12,46.85,47.07,343393.7683
2009-12-21 13:00:00,47.07,47.09,46.81,46.89,308761.26370643795,47.07,47.09,46.81,46.89,308761.2637
2009-12-21 13:30:00,46.88,47.03,46.78,47.03,176528.06427098037,46.88,47.03,46.78,47.03,176528.0643
2009-12-21 14:00:00,47.03,47.2,46.98,47.13,255563.99956573665,47.03,47.2,46.98,47.13,255563.9996
2009-12-21 14:30:00,47.12,47.15,47.05,47.09,181630.65899468027,47.12,47.15,47.05,47.09,181630.659
2009-12-21 15:00:00,47.09,47.13,46.89,47.03,318749.3214634676,47.09,47.13,46.89,47.03,318749.3215
2009-12-21 15:30:00,47.03,47.08,46.95,47.08,466724.5684507654,47.03,47.08,46.95,47.08,466724.5685
2009-12-22 09:30:00,47.19,47.41,46.99,47.33,401693.6271848877,47.19,47.41,46.99,47.33,401693.6272
2009-12-22 10:00:00,47.34,47.8,47.3,47.69,408967.53881228965,47.34,47.8,47.3,47.69,408967.5388
2009-12-22 10:30:00,47.7,47.7,47.39,47.58,219194.4414287265,47.7,47.7,47.39,47.58,219194.4414
2009-12-22 11:00:00,47.58,47.74,47.56,47.63,250678.53653240693,47.58,47.74,47.56,47.63,250678.5365
2009-12-22 11:30:00,47.62,47.72,47.58,47.72,344913.6901530778,47.62,47.72,47.58,47.72,344913.6902
2009-12-22 12:00:00,47.72,47.89,47.71,47.88,190207.3607643036,47.72,47.89,47.71,47.88,190207.3608
2009-12-22 12:30:00,47.89,48.09,47.88,48.07,283573.98762349365,47.89,48.09,47.88,48.07,283573.9876
2009-12-22 13:00:00,48.09,48.47,48.05,48.21,422321.1377700576,48.09,48.47,48.05,48.21,422321.1378
2009-12-22 13:30:00,48.2,48.33,48.17,48.23,296601.88904570625,48.2,48.33,48.17,48.23,296601.889
2009-12-22 14:00:00,48.22,48.32,48.14,48.21,158506.13397025297,48.22,48.32,48.14,48.21,158506.134
2009-12-22 14:30:00,48.21,48.31,48.19,48.2,144609.70578655956,48.21,48.31,48.19,48.2,144609.7058
2009-12-22 15:00:00,48.2,48.48,48.14,48.48,362392.7912278797,48.2,48.48,48.14,48.48,362392.7912
2009-12-22 15:30:00,48.48,48.48,48.15,48.2,600151.9921832592,48.48,48.48,48.15,48.2,600151.9922
2009-12-23 09:30:00,48.35,48.59,48.3,48.51,259255.2383020302,48.35,48.59,48.3,48.51,259255.2383
2009-12-23 10:00:00,48.51,48.61,48.42,48.46,376940.61448268377,48.51,48.61,48.42,48.46,376940.6145
2009-12-23 10:30:00,48.46,48.54,48.45,48.47,174465.31321246337,48.46,48.54,48.45,48.47,174465.3132
2009-12-23 11:00:00,48.46,48.46,48.36,48.39,263815.0037998046,48.46,48.46,48.36,48.39,263815.0038
2009-12-23 11:30:00,48.39,48.47,48.36,48.39,244707.41504722607,48.39,48.47,48.36,48.39,244707.415
2009-12-23 12:00:00,48.39,48.39,48.31,48.32,174248.18152209316,48.39,48.39,48.31,48.32,174248.1815
2009-12-23 12:30:00,48.31,48.34,48.19,48.27,250135.7073064814,48.31,48.34,48.19,48.27,250135.7073
2009-12-23 13:00:00,48.27,48.42,48.27,48.33,101726.19693844316,48.27,48.42,48.27,48.33,101726.1969
2009-12-23 13:30:00,48.32,48.41,48.27,48.33,81967.21311475411,48.32,48.41,48.27,48.33,81967.2131
2009-12-23 14:00:00,48.32,48.34,48.24,48.26,88806.86136141571,48.32,48.34,48.24,48.26,88806.8614
2009-12-23 14:30:00,48.25,48.34,48.2,48.2,347193.57290196506,48.25,48.34,48.2,48.2,347193.5729
2009-12-23 15:00:00,48.19,48.2,48.1,48.2,323200.5211160569,48.19,48.2,48.1,48.2,323200.5211
2009-12-23 15:30:00,48.19,48.24,48.04,48.05,657257.6267506243,48.19,48.24,48.04,48.05,657257.6268
2009-12-24 09:30:00,48.1,48.13,47.81,47.89,120942.35153620673,48.1,48.13,47.81,47.89,120942.3515
2009-12-24 10:00:00,47.89,48.16,47.89,48.06,96406.47052437304,47.89,48.16,47.89,48.06,96406.4705
2009-12-24 10:30:00,48.06,48.11,48.0,48.11,64705.24373032244,48.06,48.11,48.0,48.11,64705.2437
2009-12-24 11:00:00,48.1,48.19,48.06,48.18,55260.01519921833,48.1,48.19,48.06,48.18,55260.0152
2009-12-24 11:30:00,48.17,48.36,48.17,48.35,65356.63880143307,48.17,48.36,48.17,48.35,65356.6388
2009-12-24 12:00:00,48.35,48.36,48.18,48.22,75018.9990229074,48.35,48.36,48.18,48.22,75018.999
2009-12-24 12:30:00,48.23,48.27,48.12,48.12,152100.74910433177,48.23,48.27,48.12,48.12,152100.7491
2009-12-28 09:30:00,48.04,48.4,48.04,48.39,99120.61665400064,48.04,48.4,48.04,48.39,99120.6167
2009-12-28 10:00:00,48.39,48.51,48.24,48.5,137552.92584952773,48.39,48.51,48.24,48.5,137552.9258
2009-12-28 10:30:00,48.5,48.71,48.49,48.7,145261.1008576702,48.5,48.71,48.49,48.7,145261.1009
2009-12-28 11:00:00,48.69,48.72,48.57,48.58,58191.29301921616,48.69,48.72,48.57,48.58,58191.293
2009-12-28 11:30:00,48.58,48.65,48.51,48.65,311041.1464553252,48.58,48.65,48.51,48.65,311041.1465
2009-12-28 12:00:00,48.63,48.77,48.63,48.77,71653.45782216915,48.63,48.77,48.63,48.77,71653.4578
2009-12-28 12:30:00,48.77,48.79,48.66,48.73,91846.70502659865,48.77,48.79,48.66,48.73,91846.705
2009-12-28 13:00:00,48.73,48.86,48.73,48.83,136684.3990880469,48.73,48.86,48.73,48.83,136684.3991
2009-12-28 13:30:00,48.82,48.88,48.81,48.86,119096.73216805993,48.82,48.88,48.81,48.86,119096.7322
2009-12-28 14:00:00,48.86,49.08,48.77,49.04,227336.87981760936,48.86,49.08,48.77,49.04,227336.8798
2009-12-28 14:30:00,49.03,49.04,48.92,48.92,68830.74584735642,49.03,49.04,48.92,48.92,68830.7458
2009-12-28 15:00:00,48.92,49.0,48.9,48.97,119748.12723917056,48.92,49.0,48.9,48.97,119748.1272
2009-12-28 15:30:00,48.97,49.09,48.96,49.05,542829.2259255239,48.97,49.09,48.96,49.05,542829.2259
2009-12-29 09:30:00,49.16,49.16,48.9,49.09,138530.01845619368,49.16,49.16,48.9,49.09,138530.0185
2009-12-29 10:00:00,49.08,49.27,49.08,49.24,134078.8188036044,49.08,49.27,49.08,49.24,134078.8188
2009-12-29 10:30:00,49.24,49.32,49.19,49.24,109325.8061014005,49.24,49.32,49.19,49.24,109325.8061
2009-12-29 11:00:00,49.23,49.28,49.19,49.25,146021.06177396592,49.23,49.28,49.19,49.25,146021.0618
2009-12-29 11:30:00,49.25,49.25,49.13,49.14,117251.11279991316,49.25,49.25,49.13,49.14,117251.1128
2009-12-29 12:00:00,49.14,49.19,49.09,49.14,171859.73292802085,49.14,49.19,49.09,49.14,171859.7329
2009-12-29 12:30:00,49.15,49.29,49.12,49.25,199326.89175985235,49.15,49.29,49.12,49.25,199326.8918
2009-12-29 13:00:00,49.25,49.28,49.21,49.26,66442.29725328412,49.25,49.28,49.21,49.26,66442.2973
2009-12-29 13:30:00,49.26,49.33,49.24,49.32,114971.23005102597,49.26,49.33,49.24,49.32,114971.2301
2009-12-29 14:00:00,49.32,49.32,49.26,49.27,90761.04657474758,49.32,49.32,49.26,49.27,90761.0466
2009-12-29 14:30:00,49.27,49.27,49.17,49.17,97600.69482140918,49.27,49.27,49.17,49.17,97600.6948
2009-12-29 15:00:00,49.17,49.23,49.08,49.23,218868.7438931712,49.17,49.23,49.08,49.23,218868.7439
2009-12-29 15:30:00,49.24,49.27,49.18,49.21,275865.8126153512,49.24,49.27,49.18,49.21,275865.8126
2009-12-30 09:30:00,48.92,49.49,48.86,49.49,261969.38443165785,48.92,49.49,48.86,49.49,261969.3844
2009-12-30 10:00:00,49.49,49.74,49.47,49.57,243296.0590598198,49.49,49.74,49.47,49.57,243296.0591
2009-12-30 10:30:00,49.58,49.61,49.32,49.48,158940.3973509934,49.58,49.61,49.32,49.48,158940.3974
2009-12-30 11:00:00,49.48,49.51,49.38,49.45,88589.7296710455,49.48,49.51,49.38,49.45,88589.7297
2009-12-30 11:30:00,49.46,49.51,49.39,49.42,124199.32689175986,49.46,49.51,49.39,49.42,124199.3269
2009-12-30 12:00:00,49.42,49.45,49.42,49.44,37563.782434046254,49.42,49.45,49.42,49.44,37563.7824
2009-12-30 12:30:00,49.43,49.44,49.34,49.43,119748.12723917056,49.43,49.44,49.34,49.43,119748.1272
2009-12-30 13:00:00,49.44,49.47,49.34,49.36,116274.0201932472,49.44,49.47,49.34,49.36,116274.0202
2009-12-30 13:30:00,49.35,49.48,49.35,49.41,65465.20464661818,49.35,49.48,49.35,49.41,65465.2046
2009-12-30 14:00:00,49.4,49.48,49.39,49.44,93800.89023993052,49.4,49.48,49.39,49.44,93800.8902
2009-12-30 14:30:00,49.44,49.45,49.37,49.44,64270.98034958202,49.44,49.45,49.37,49.44,64270.9803
2009-12-30 15:00:00,49.44,49.47,49.4,49.46,96840.73390511343,49.44,49.47,49.4,49.46,96840.7339
2009-12-30 15:30:00,49.46,49.56,49.42,49.46,388014.3306915644,49.46,49.56,49.42,49.46,388014.3307
2009-12-31 09:30:00,49.56,49.58,49.32,49.44,68287.9166214309,49.56,49.58,49.32,49.44,68287.9166
2009-12-31 10:00:00,49.44,49.47,49.39,49.44,56562.80534143958,49.44,49.47,49.39,49.44,56562.8053
2009-12-31 10:30:00,49.44,49.57,49.44,49.56,52437.3032244056,49.44,49.57,49.44,49.56,52437.3032
2009-12-31 11:00:00,49.56,49.56,49.37,49.37,54825.75181847791,49.56,49.56,49.37,49.37,54825.7518
2009-12-31 11:30:00,49.37,49.37,49.24,49.24,67962.2190858756,49.37,49.37,49.24,49.24,67962.2191
2009-12-31 12:00:00,49.25,49.3,49.12,49.12,66876.56063402454,49.25,49.3,49.12,49.12,66876.5606
2009-12-31 12:30:00,49.12,49.23,49.1,49.2,75127.56486809251,49.12,49.23,49.1,49.2,75127.5649
2009-12-31 13:00:00,49.21,49.23,49.17,49.21,59928.34654217783,49.21,49.23,49.17,49.21,59928.3465
2009-12-31 13:30:00,49.21,49.35,49.21,49.35,90435.34903919228,49.21,49.35,49.21,49.35,90435.349
2009-12-31 14:00:00,49.35,49.39,49.31,49.34,63402.45358810118,49.35,49.39,49.31,49.34,63402.4536
2009-12-31 14:30:00,49.34,49.4,49.34,49.39,84572.79339919661,49.34,49.4,49.34,49.39,84572.7934
2009-12-31 15:00:00,49.4,49.41,49.35,49.37,67853.65324069049,49.4,49.41,49.35,49.37,67853.6532
2009-12-31 15:30:00,49.36,49.39,49.25,49.28,680599.2834654218,49.36,49.39,49.25,49.28,680599.2835
2010-01-04 09:30:00,49.59,49.71,49.37,49.66,360872.8693952882,49.59,49.71,49.37,49.66,360872.8694
2010-01-04 10:00:00,49.67,49.7,49.43,49.58,229508.19672131148,49.67,49.7,49.43,49.58,229508.1967
2010-01-04 10:30:00,49.58,49.65,49.55,49.57,152860.7100206275,49.58,49.65,49.55,49.57,152860.71
2010-01-04 11:00:00,49.57,49.67,49.44,49.57,144718.27163174466,49.57,49.67,49.44,49.57,144718.2716
2010-01-04 11:30:00,49.58,49.6,49.47,49.51,107588.75257843884,49.58,49.6,49.47,49.51,107588.7526
2010-01-04 12:00:00,49.51,49.6,49.49,49.53,92172.40256215396,49.51,49.6,49.49,49.53,92172.4026
2010-01-04 12:30:00,49.53,49.56,49.51,49.56,91738.13918141351,49.53,49.56,49.51,49.56,91738.1392
2010-01-04 13:00:00,49.55,49.55,49.44,49.51,154706.3293887743,49.55,49.55,49.44,49.51,154706.3294
2010-01-04 13:30:00,49.5,49.51,49.42,49.42,110302.89870806644,49.5,49.51,49.42,49.42,110302.8987
2010-01-04 14:00:00,49.43,49.5,49.42,49.47,95863.64129844752,49.43,49.5,49.42,49.47,95863.6413
2010-01-04 14:30:00,49.48,49.49,49.38,49.38,158071.87058951255,49.48,49.49,49.38,49.38,158071.8706
2010-01-04 15:00:00,49.38,49.5,49.38,49.5,225491.2604494626,49.38,49.5,49.38,49.5,225491.2604
2010-01-04 15:30:00,49.5,49.52,49.37,49.44,482140.9184670503,49.5,49.52,49.37,49.44,482140.9185
2010-01-05 09:30:00,50.44,50.66,50.12,50.13,907936.1632830312,50.44,50.66,50.12,50.13,907936.1633
2010-01-05 10:00:00,50.13,50.37,49.88,49.92,649875.1492780371,50.13,50.37,49.88,49.92,649875.1493
2010-01-05 10:30:00,49.92,49.95,49.56,49.64,361632.830311584,49.92,49.95,49.56,49.64,361632.8303
2010-01-05 11:00:00,49.65,49.74,49.47,49.5,311149.71230051026,49.65,49.74,49.47,49.5,311149.7123
2010-01-05 11:30:00,49.5,49.55,49.08,49.3,427423.7324937575,49.5,49.55,49.08,49.3,427423.7325
2010-01-05 12:00:00,49.3,49.55,49.14,49.14,277168.6027575725,49.3,49.55,49.14,49.14,277168.6028
2010-01-05 12:30:00,49.15,49.21,49.14,49.17,234285.0939094561,49.15,49.21,49.14,49.17,234285.0939
2010-01-05 13:00:00,49.15,49.25,49.14,49.15,176419.49842579526,49.15,49.25,49.14,49.15,176419.4984
2010-01-05 13:30:00,49.14,49.16,48.88,48.88,253501.24850721963,49.14,49.16,48.88,48.88,253501.2485
2010-01-05 14:00:00,48.89,49.13,48.82,49.09,537183.8019758984,48.89,49.13,48.82,49.09,537183.802
2010-01-05 14:30:00,49.09,49.21,49.01,49.2,131256.10682879167,49.09,49.21,49.01,49.2,131256.1068
2010-01-05 15:00:00,49.2,49.22,49.11,49.14,254804.0386494409,49.2,49.22,49.11,49.14,254804.0386
2010-01-05 15:30:00,49.14,49.21,49.09,49.17,499728.58538703725,49.14,49.21,49.09,49.17,499728.5854
2010-01-06 09:30:00,49.01,49.46,48.65,49.08,375637.8243404625,49.01,49.46,48.65,49.08,375637.8243
2010-01-06 10:00:00,49.07,49.19,48.96,49.02,341222.4514167843,49.07,49.19,48.96,49.02,341222.4514
2010-01-06 10:30:00,49.01,49.19,48.99,49.12,301378.7862338508,49.01,49.19,48.99,49.12,301378.7862
2010-01-06 11:00:00,49.13,49.19,48.99,49.0,367061.1225708392,49.13,49.19,48.99,49.0,367061.1226
2010-01-06 11:30:00,49.01,49.01,48.66,48.66,373792.2049723157,49.01,49.01,48.66,48.66,373792.205
2010-01-06 12:00:00,48.66,48.82,48.63,48.82,365324.0690478776,48.66,48.82,48.63,48.82,365324.069
2010-01-06 12:30:00,48.83,48.96,48.8,48.86,294647.7038323744,48.83,48.96,48.8,48.86,294647.7038
2010-01-06 13:00:00,48.86,49.06,48.85,49.03,303007.2739116274,48.86,49.06,48.85,49.03,303007.2739
2010-01-06 13:30:00,49.04,49.04,48.85,48.86,436977.5268700467,49.04,49.04,48.85,48.86,436977.5269
2010-01-06 14:00:00,48.86,48.97,48.8,48.88,304310.0640538487,48.86,48.97,48.8,48.88,304310.0641
2010-01-06 14:30:00,48.89,49.24,48.88,49.14,799044.6205623711,48.89,49.24,48.88,49.14,799044.6206
2010-01-06 15:00:00,49.15,49.18,49.0,49.18,543914.8843773749,49.15,49.18,49.0,49.18,543914.8844
2010-01-06 15:30:00,49.19,49.3,49.11,49.27,821843.4480512431,49.19,49.3,49.11,49.27,821843.4481
2010-01-07 09:30:00,49.03,49.28,48.74,48.89,276300.07599609165,49.03,49.28,48.74,48.89,276300.076
2010-01-07 10:00:00,48.89,48.91,48.6,48.67,392682.662034524,48.89,48.91,48.6,48.67,392682.662
2010-01-07 10:30:00,48.69,48.94,48.68,48.86,295516.2305938552,48.69,48.94,48.68,48.86,295516.2306
2010-01-07 11:00:00,48.86,48.92,48.7,48.7,147215.28607100208,48.86,48.92,48.7,48.7,147215.2861
2010-01-07 11:30:00,48.7,48.73,48.36,48.36,319726.4140701335,48.7,48.73,48.36,48.36,319726.4141
2010-01-07 12:00:00,48.36,48.77,48.32,48.68,258495.2773857345,48.36,48.77,48.32,48.68,258495.2774
2010-01-07 12:30:00,48.67,48.82,48.58,48.73,266529.1499294322,48.67,48.82,48.58,48.73,266529.1499
2010-01-07 13:00:00,48.73,48.84,48.73,48.81,186516.12202801,48.73,48.84,48.73,48.81,186516.122
2010-01-07 13:30:00,48.81,48.95,48.81,48.84,196395.6139398545,48.81,48.95,48.81,48.84,196395.6139
2010-01-07 14:00:00,48.84,48.88,48.73,48.76,142004.12550211704,48.84,48.88,48.73,48.76,142004.1255
2010-01-07 14:30:00,48.76,48.82,48.71,48.81,348496.3630441863,48.76,48.82,48.71,48.81,348496.363
2010-01-07 15:00:00,48.82,48.84,48.76,48.8,309195.5270871784,48.82,48.84,48.76,48.8,309195.5271
2010-01-07 15:30:00,48.8,48.92,48.79,48.87,517859.08153294976,48.8,48.92,48.79,48.87,517859.0815
2010-01-08 09:30:00,48.82,49.26,48.64,49.23,307784.17109977204,48.82,49.26,48.64,49.23,307784.1711
2010-01-08 10:00:00,49.23,49.59,49.21,49.34,277711.431983498,49.23,49.59,49.21,49.34,277711.432
2010-01-08 10:30:00,49.33,49.7,49.32,49.67,266854.84746498754,49.33,49.7,49.32,49.67,266854.8475
2010-01-08 11:00:00,49.67,49.8,49.59,49.78,198349.7991531864,49.67,49.8,49.59,49.78,198349.7992
2010-01-08 11:30:00,49.79,50.04,49.76,49.92,180870.6980783845,49.79,50.04,49.76,49.92,180870.6981
2010-01-08 12:00:00,49.92,49.93,49.63,49.64,128759.09238953426,49.92,49.93,49.63,49.64,128759.0924
2010-01-08 12:30:00,49.62,49.88,49.6,49.82,114428.40082510044,49.62,49.88,49.6,49.82,114428.4008
2010-01-08 13:00:00,49.83,50.0,49.8,49.88,139398.54521767452,49.83,50.0,49.8,49.88,139398.5452
2010-01-08 13:30:00,49.88,50.0,49.7,49.7,126262.07795027684,49.88,50.0,49.7,49.7,126262.078
2010-01-08 14:00:00,49.68,49.74,49.61,49.65,173488.22060579745,49.68,49.74,49.61,49.65,173488.2206
2010-01-08 14:30:00,49.66,49.69,49.5,49.56,238302.03018130496,49.66,49.69,49.5,49.56,238302.0302
2010-01-08 15:00:00,49.55,49.73,49.54,49.73,141569.86212137662,49.55,49.73,49.54,49.73,141569.8621
2010-01-08 15:30:00,49.73,49.97,49.71,49.8,514927.803712952,49.73,49.97,49.71,49.8,514927.8037
2010-01-11 09:30:00,49.83,50.06,49.42,49.48,267180.5450005428,49.83,50.06,49.42,49.48,267180.545
2010-01-11 10:00:00,49.48,49.65,49.31,49.6,138855.715991749,49.48,49.65,49.31,49.6,138855.716
2010-01-11 10:30:00,49.61,49.67,49.53,49.67,92498.10009770926,49.61,49.67,49.53,49.67,92498.1001
2010-01-11 11:00:00,49.67,49.69,49.39,49.51,144501.13994137445,49.67,49.69,49.39,49.51,144501.1399
2010-01-11 11:30:00,49.51,49.85,49.5,49.81,81098.68635327327,49.51,49.85,49.5,49.81,81098.6864
2010-01-11 12:00:00,49.81,49.94,49.74,49.79,75453.26240364781,49.81,49.94,49.74,49.79,75453.2624
2010-01-11 12:30:00,49.79,49.9,49.74,49.83,99880.5775702964,49.79,49.9,49.74,49.83,99880.5776
2010-01-11 13:00:00,49.84,49.84,49.68,49.7,55260.01519921833,49.84,49.84,49.68,49.7,55260.0152
2010-01-11 13:30:00,49.71,49.81,49.67,49.76,80230.15959179243,49.71,49.81,49.67,49.76,80230.1596
2010-01-11 14:00:00,49.76,49.76,49.59,49.63,95212.24622733687,49.76,49.76,49.59,49.63,95212.2462
2010-01-11 14:30:00,49.63,49.72,49.58,49.58,93366.6268591901,49.63,49.72,49.58,49.58,93366.6269
2010-01-11 15:00:00,49.58,49.73,49.58,49.68,211052.0030398437,49.58,49.73,49.58,49.68,211052.003
2010-01-11 15:30:00,49.68,49.74,49.65,49.65,359027.2500271415,49.68,49.74,49.65,49.65,359027.25
2010-01-12 09:30:00,49.43,49.65,49.28,49.46,230485.28932797743,49.43,49.65,49.28,49.46,230485.2893
2010-01-12 10:00:00,49.46,49.77,49.41,49.6,202366.7354250353,49.46,49.77,49.41,49.6,202366.7354
2010-01-12 10:30:00,49.61,49.71,49.56,49.66,95429.3779177071,49.61,49.71,49.56,49.66,95429.3779
2010-01-12 11:00:00,49.66,49.67,49.29,49.39,203126.69634133103,49.66,49.67,49.29,49.39,203126.6963
2010-01-12 11:30:00,49.39,49.4,49.21,49.34,131256.10682879167,49.39,49.4,49.21,49.34,131256.1068
2010-01-12 12:00:00,49.34,49.35,49.0,49.02,137227.22831397242,49.34,49.35,49.0,49.02,137227.2283
2010-01-12 12:30:00,49.03,49.04,48.76,48.92,346542.17783085443,49.03,49.04,48.76,48.92,346542.1778
2010-01-12 13:00:00,48.91,49.01,48.86,48.93,247747.2587124091,48.91,49.01,48.86,48.93,247747.2587
2010-01-12 13:30:00,48.94,49.01,48.87,48.98,181087.82976875475,48.94,49.01,48.87,48.98,181087.8298
2010-01-12 14:00:00,48.99,49.1,48.95,49.04,169688.41602431875,48.99,49.1,48.95,49.04,169688.416
2010-01-12 14:30:00,49.05,49.16,49.03,49.1,139181.4135273043,49.05,49.16,49.03,49.1,139181.4135
2010-01-12 15:00:00,49.11,49.12,49.0,49.05,244815.9808924113,49.11,49.12,49.0,49.05,244815.9809
2010-01-12 15:30:00,49.06,49.16,49.04,49.06,475301.2702203887,49.06,49.16,49.04,49.06,475301.2702
2010-01-13 09:30:00,48.94,49.56,48.78,49.32,216154.5977635436,48.94,49.56,48.78,49.32,216154.5978
2010-01-13 10:00:00,49.33,49.66,49.32,49.58,181087.82976875475,49.33,49.66,49.32,49.58,181087.8298
2010-01-13 10:30:00,49.58,49.65,49.5,49.62,128976.22407990448,49.58,49.65,49.5,49.62,128976.2241
2010-01-13 11:00:00,49.64,49.71,49.5,49.65,148735.20790359355,49.64,49.71,49.5,49.65,148735.2079
2010-01-13 11:30:00,49.66,49.71,49.64,49.65,101834.76278362828,49.66,49.71,49.64,49.65,101834.7628
2010-01-13 12:00:00,49.66,49.88,49.62,49.85,119748.12723917056,49.66,49.88,49.62,49.85,119748.1272
2010-01-13 12:30:00,49.85,49.91,49.79,49.8,125502.1170339811,49.85,49.91,49.79,49.8,125502.117
2010-01-13 13:00:00,49.8,49.91,49.75,49.91,68722.18000217131,49.8,49.91,49.75,49.91,68722.18
2010-01-13 13:30:00,49.91,49.94,49.79,49.79,102269.0261643687,49.91,49.94,49.79,49.79,102269.0262
2010-01-13 14:00:00,49.79,49.91,49.76,49.87,96189.33883400285,49.79,49.91,49.76,49.87,96189.3388
2010-01-13 14:30:00,49.87,49.93,49.81,49.91,131256.10682879167,49.87,49.93,49.81,49.91,131256.1068
2010-01-13 15:00:00,49.91,49.97,49.86,49.92,214851.8076213224,49.91,49.97,49.86,49.92,214851.8076
2010-01-13 15:30:00,49.93,50.04,49.81,49.82,414070.1335359896,49.93,50.04,49.81,49.82,414070.1335
2010-01-14 09:30:00,49.56,49.86,49.36,49.6,152860.7100206275,49.56,49.86,49.36,49.6,152860.71
2010-01-14 10:00:00,49.6,49.74,49.6,49.72,148518.07621322334,49.6,49.74,49.6,49.72,148518.0762
2010-01-14 10:30:00,49.72,49.79,49.55,49.67,103028.98708066445,49.72,49.79,49.55,49.67,103028.9871
2010-01-14 11:00:00,49.67,49.79,49.52,49.54,100206.2751058517,49.67,49.79,49.52,49.54,100206.2751
2010-01-14 11:30:00,49.54,49.74,49.52,49.64,93475.1927043752,49.54,49.74,49.52,49.64,93475.1927
2010-01-14 12:00:00,49.64,49.85,49.64,49.81,74150.47226142656,49.64,49.85,49.64,49.81,74150.4723
2010-01-14 12:30:00,49.8,49.83,49.75,49.79,60796.87330365867,49.8,49.83,49.75,49.79,60796.8733
2010-01-14 13:00:00,49.79,49.79,49.68,49.68,57214.20041255021,49.79,49.79,49.68,49.68,57214.2004
2010-01-14 13:30:00,49.68,49.84,49.68,49.77,76538.92085549886,49.68,49.84,49.68,49.77,76538.9209
2010-01-14 14:00:00,49.77,49.85,49.77,49.79,111062.8596243622,49.77,49.85,49.77,49.79,111062.8596
2010-01-14 14:30:00,49.79,49.82,49.67,49.79,103463.25046140484,49.79,49.82,49.67,49.79,103463.2505
2010-01-14 15:00:00,49.79,49.95,49.79,49.94,203452.3938768864,49.79,49.95,49.79,49.94,203452.3939
2010-01-14 15:30:00,49.94,50.07,49.89,50.07,394962.5447834112,49.94,50.07,49.89,50.07,394962.5448
2010-01-15 09:30:00,50.39,50.52,49.79,50.29,853544.6748452937,50.39,50.52,49.79,50.29,853544.6748
2010-01-15 10:00:00,50.28,50.35,49.73,49.82,349039.1922701118,50.28,50.35,49.73,49.82,349039.1923
2010-01-15 10:30:00,49.82,49.97,49.75,49.83,106285.96243621755,49.82,49.97,49.75,49.83,106285.9624
2010-01-15 11:00:00,49.82,49.96,49.82,49.94,86418.4127673434,49.82,49.96,49.82,49.94,86418.4128
2010-01-15 11:30:00,49.92,49.95,49.77,49.85,146889.58853544676,49.92,49.95,49.77,49.85,146889.5885
2010-01-15 12:00:00,49.86,49.87,49.56,49.56,132993.16035175335,49.86,49.87,49.56,49.56,132993.1604
2010-01-15 12:30:00,49.56,49.77,49.54,49.76,104983.17229399632,49.56,49.77,49.54,49.76,104983.1723
2010-01-15 13:00:00,49.76,49.77,49.63,49.68,84029.96417327109,49.76,49.77,49.63,49.68,84029.9642
2010-01-15 13:30:00,49.67,49.71,49.63,49.69,127239.1705569428,49.67,49.71,49.63,49.69,127239.1706
2010-01-15 14:00:00,49.69,49.77,49.67,49.67,100749.10433177724,49.69,49.77,49.67,49.67,100749.1043
2010-01-15 14:30:00,49.67,49.87,49.62,49.79,164042.99207469332,49.67,49.87,49.62,49.79,164042.9921
2010-01-15 15:00:00,49.79,50.06,49.77,50.06,216480.2952990989,49.79,50.06,49.77,50.06,216480.2953
2010-01-15 15:30:00,50.06,50.11,49.83,49.91,468570.1878189122,50.06,50.11,49.83,49.91,468570.1878
2010-01-19 09:30:00,50.01,50.82,50.01,50.6,465856.04168928455,50.01,50.82,50.01,50.6,465856.0417
2010-01-19 10:00:00,50.6,50.85,50.59,50.7,194767.126262078,50.6,50.85,50.59,50.7,194767.1263
2010-01-19 10:30:00,50.7,50.81,50.65,50.8,93475.1927043752,50.7,50.81,50.65,50.8,93475.1927
2010-01-19 11:00:00,50.81,50.81,50.61,50.66,127347.73640212788,50.81,50.81,50.61,50.66,127347.7364
2010-01-19 11:30:00,50.67,50.72,50.64,50.66,112257.08392139833,50.67,50.72,50.64,50.66,112257.0839
2010-01-19 12:00:00,50.66,50.77,50.65,50.77,178373.68363912715,50.66,50.77,50.65,50.77,178373.6836
2010-01-19 12:30:00,50.77,50.92,50.77,50.84,170665.5086309847,50.77,50.92,50.77,50.84,170665.5086
2010-01-19 13:00:00,50.84,50.89,50.64,50.68,164585.82130061885,50.84,50.89,50.64,50.68,164585.8213
2010-01-19 13:30:00,50.69,50.69,50.47,50.51,216697.42698946912,50.69,50.69,50.47,50.51,216697.427
2010-01-19 14:00:00,50.51,50.66,50.49,50.65,173488.22060579745,50.51,50.66,50.49,50.65,173488.2206
2010-01-19 14:30:00,50.65,50.78,50.63,50.66,207035.0667679948,50.65,50.78,50.63,50.66,207035.0668
2010-01-19 15:00:00,50.67,50.91,50.66,50.9,365324.0690478776,50.67,50.91,50.66,50.9,365324.069
2010-01-19 15:30:00,50.9,50.95,50.73,50.88,456953.642384106,50.9,50.95,50.73,50.88,456953.6424
2010-01-20 09:30:00,50.74,51.0,50.58,50.79,289436.5432634893,50.74,51.0,50.58,50.79,289436.5433
2010-01-20 10:00:00,50.76,50.77,50.56,50.59,444468.5701878189,50.76,50.77,50.56,50.59,444468.5702
2010-01-20 10:30:00,50.6,50.67,50.12,50.14,269677.5594398003,50.6,50.67,50.12,50.14,269677.5594
2010-01-20 11:00:00,50.14,50.15,49.75,50.07,298881.7717945934,50.14,50.15,49.75,50.07,298881.7718
2010-01-20 11:30:00,50.08,50.3,50.01,50.01,125502.1170339811,50.08,50.3,50.01,50.01,125502.117
2010-01-20 12:00:00,50.01,50.14,49.96,50.07,72521.98458364999,50.01,50.14,49.96,50.07,72521.9846
2010-01-20 12:30:00,50.08,50.15,50.02,50.03,89241.12474215613,50.08,50.15,50.02,50.03,89241.1247
2010-01-20 13:00:00,50.03,50.08,49.91,49.99,94018.02193030072,50.03,50.08,49.91,49.99,94018.0219
2010-01-20 13:30:00,49.98,50.16,49.96,50.05,110194.33286288136,49.98,50.16,49.96,50.05,110194.3329
2010-01-20 14:00:00,50.05,50.09,49.96,49.96,125719.24872435132,50.05,50.09,49.96,49.96,125719.2487
2010-01-20 14:30:00,49.96,50.09,49.93,50.06,112908.47899250896,49.96,50.09,49.93,50.06,112908.479
2010-01-20 15:00:00,50.05,50.28,49.96,50.27,159483.2265769189,50.05,50.28,49.96,50.27,159483.2266
2010-01-20 15:30:00,50.27,50.46,50.22,50.4,359678.6450982521,50.27,50.46,50.22,50.4,359678.6451
2010-01-21 09:30:00,50.23,50.23,49.27,49.28,419172.7282596895,50.23,50.23,49.27,49.28,419172.7283
2010-01-21 10:00:00,49.3,49.45,49.03,49.05,410053.1972641407,49.3,49.45,49.03,49.05,410053.1973
2010-01-21 10:30:00,49.08,49.11,48.82,48.92,395505.3740093367,49.08,49.11,48.82,48.92,395505.374
2010-01-21 11:00:00,48.92,49.02,48.61,48.81,308544.13201606774,48.92,49.02,48.61,48.81,308544.132
2010-01-21 11:30:00,48.81,48.93,48.6,48.83,338399.7394419716,48.81,48.93,48.6,48.83,338399.7394
2010-01-21 12:00:00,48.85,48.96,48.51,48.77,275540.1150797959,48.85,48.96,48.51,48.77,275540.1151
2010-01-21 12:30:00,48.77,49.12,48.74,49.1,262837.9111931386,48.77,49.12,48.74,49.1,262837.9112
2010-01-21 13:00:00,49.1,49.1,48.95,49.04,267397.67669091304,49.1,49.1,48.95,49.04,267397.6767
2010-01-21 13:30:00,49.05,49.2,49.04,49.2,239713.38616871127,49.05,49.2,49.04,49.2,239713.3862
2010-01-21 14:00:00,49.19,49.21,48.85,49.1,291824.99185756163,49.19,49.21,48.85,49.1,291824.9919
2010-01-21 14:30:00,49.1,49.14,48.97,49.01,215828.90022798828,49.1,49.14,48.97,49.01,215828.9002
2010-01-21 15:00:00,49.0,49.02,48.83,48.97,358267.28911084577,49.0,49.02,48.83,48.97,358267.2891
2010-01-21 15:30:00,48.96,49.1,48.95,49.05,898382.368906742,48.96,49.1,48.95,49.05,898382.3689
2010-01-22 09:30:00,49.47,49.47,48.45,49.36,418304.2014982087,49.47,49.47,48.45,49.36,418304.2015
2010-01-22 10:00:00,49.35,49.35,49.02,49.31,255238.3020301813,49.35,49.35,49.02,49.31,255238.302
2010-01-22 10:30:00,49.3,49.32,49.09,49.16,144718.27163174466,49.3,49.32,49.09,49.16,144718.2716
2010-01-22 11:00:00,49.17,49.4,49.04,49.37,328085.98414938664,49.17,49.4,49.04,49.37,328085.9841
2010-01-22 11:30:00,49.37,49.47,49.18,49.32,117468.24449028337,49.37,49.47,49.18,49.32,117468.2445
2010-01-22 12:00:00,49.33,49.41,49.32,49.38,100857.67017696232,49.33,49.41,49.32,49.38,100857.6702
2010-01-22 12:30:00,49.38,49.39,49.24,49.33,121485.18076213224,49.38,49.39,49.24,49.33,121485.1808
2010-01-22 13:00:00,49.33,49.36,49.19,49.25,92932.36347844968,49.33,49.36,49.19,49.25,92932.3635
2010-01-22 13:30:00,49.25,49.35,49.21,49.31,88481.16382586039,49.25,49.35,49.21,49.31,88481.1638
2010-01-22 14:00:00,49.31,49.33,49.19,49.19,99120.61665400064,49.31,49.33,49.19,49.19,99120.6167
2010-01-22 14:30:00,49.16,49.29,49.02,49.14,160460.31918358486,49.16,49.29,49.02,49.14,160460.3192
2010-01-22 15:00:00,49.14,49.23,48.85,48.96,439583.1071544892,49.14,49.23,48.85,48.96,439583.1072
2010-01-22 15:30:00,48.97,49.09,48.74,48.84,745630.2247312996,48.97,49.09,48.74,48.84,745630.2247
2010-01-25 09:30:00,48.86,49.28,48.51,48.55,294430.5721420041,48.86,49.28,48.51,48.55,294430.5721
2010-01-25 10:00:00,48.53,48.6,48.28,48.48,271414.61296276195,48.53,48.6,48.28,48.48,271414.613
2010-01-25 10:30:00,48.48,48.52,48.18,48.28,189338.83400282272,48.48,48.52,48.18,48.28,189338.834
2010-01-25 11:00:00,48.27,48.35,48.05,48.15,219845.8364998372,48.27,48.35,48.05,48.15,219845.8365
2010-01-25 11:30:00,48.15,48.39,48.12,48.39,162957.33362284227,48.15,48.39,48.12,48.39,162957.3336
2010-01-25 12:00:00,48.39,48.44,48.25,48.28,150363.69558137012,48.39,48.44,48.25,48.28,150363.6956
2010-01-25 12:30:00,48.27,48.48,48.27,48.48,106394.52828140269,48.27,48.48,48.27,48.48,106394.5283
2010-01-25 13:00:00,48.48,48.55,48.46,48.53,108023.01595917925,48.48,48.55,48.46,48.53,108023.016
2010-01-25 13:30:00,48.53,48.57,48.49,48.53,93475.1927043752,48.53,48.57,48.49,48.53,93475.1927
2010-01-25 14:00:00,48.52,48.69,48.52,48.64,127239.1705569428,48.52,48.69,48.52,48.64,127239.1706
2010-01-25 14:30:00,48.63,48.66,48.5,48.51,137878.62338508305,48.63,48.66,48.5,48.51,137878.6234
2010-01-25 15:00:00,48.5,48.58,48.49,48.53,137770.05753989794,48.5,48.58,48.49,48.53,137770.0575
2010-01-25 15:30:00,48.54,48.6,48.41,48.51,303441.53729236784,48.54,48.6,48.41,48.51,303441.5373
2010-01-26 09:30:00,48.38,48.41,48.04,48.39,175008.1424383889,48.38,48.41,48.04,48.39,175008.1424
2010-01-26 10:00:00,48.42,48.74,48.39,48.68,191075.8875257844,48.42,48.74,48.39,48.68,191075.8875
2010-01-26 10:30:00,48.66,48.71,48.5,48.58,104548.90891325587,48.66,48.71,48.5,48.58,104548.9089
2010-01-26 11:00:00,48.57,48.62,48.51,48.57,179893.6054717186,48.57,48.62,48.51,48.57,179893.6055
2010-01-26 11:30:00,48.57,48.58,48.41,48.56,158940.3973509934,48.57,48.58,48.41,48.56,158940.3974
2010-01-26 12:00:00,48.57,48.62,48.51,48.58,146781.02269026166,48.57,48.62,48.51,48.58,146781.0227
2010-01-26 12:30:00,48.58,48.66,48.54,48.66,103137.55292584954,48.58,48.66,48.54,48.66,103137.5529
2010-01-26 13:00:00,48.67,48.76,48.62,48.63,96623.60221474324,48.67,48.76,48.62,48.63,96623.6022
2010-01-26 13:30:00,48.62,48.84,48.62,48.8,118988.16632287482,48.62,48.84,48.62,48.8,118988.1663
2010-01-26 14:00:00,48.8,48.83,48.72,48.74,118119.639561394,48.8,48.83,48.72,48.74,118119.6396
2010-01-26 14:30:00,48.73,48.81,48.62,48.81,139615.67690804473,48.73,48.81,48.62,48.81,139615.6769
2010-01-26 15:00:00,48.81,48.86,48.74,48.83,244381.71751167084,48.81,48.86,48.74,48.83,244381.7175
2010-01-26 15:30:00,48.82,48.92,48.77,48.82,486157.8547388992,48.82,48.92,48.77,48.82,486157.8547
2010-01-27 09:30:00,48.35,49.09,48.24,48.83,317120.833785691,48.35,49.09,48.24,48.83,317120.8338
2010-01-27 10:00:00,48.82,48.9,48.69,48.78,309412.6587775486,48.82,48.9,48.69,48.78,309412.6588
2010-01-27 10:30:00,48.76,48.94,48.66,48.92,213874.7150146564,48.76,48.94,48.66,48.92,213874.715
2010-01-27 11:00:00,48.92,48.97,48.76,48.91,108131.58180436437,48.92,48.97,48.76,48.91,108131.5818
2010-01-27 11:30:00,48.91,49.07,48.86,49.06,78601.67191401585,48.91,49.07,48.86,49.06,78601.6719
2010-01-27 12:00:00,49.05,49.08,48.92,48.98,104331.77722288568,49.05,49.08,48.92,48.98,104331.7772
2010-01-27 12:30:00,48.98,49.05,48.92,49.0,145912.49592878082,48.98,49.05,48.92,49.0,145912.4959
2010-01-27 13:00:00,49.0,49.14,49.0,49.12,168385.6258820975,49.0,49.14,49.0,49.12,168385.6259
2010-01-27 13:30:00,49.12,49.14,49.05,49.14,87721.20290956466,49.12,49.14,49.05,49.14,87721.2029
2010-01-27 14:00:00,49.14,49.22,48.84,48.96,290847.89925089566,49.14,49.22,48.84,48.96,290847.8993
2010-01-27 14:30:00,48.96,49.2,48.86,49.17,352730.4310064054,48.96,49.2,48.86,49.17,352730.431
2010-01-27 15:00:00,49.18,49.26,49.09,49.23,321463.4675930952,49.18,49.26,49.09,49.23,321463.4676
2010-01-27 15:30:00,49.23,49.39,49.17,49.32,448919.7698404082,49.23,49.39,49.17,49.32,448919.7698
2010-01-28 09:30:00,50.0,50.21,49.25,49.36,312126.80490717624,50.0,50.21,49.25,49.36,312126.8049
2010-01-28 10:00:00,49.35,49.41,48.91,48.97,218325.9146672457,49.35,49.41,48.91,48.97,218325.9147
2010-01-28 10:30:00,48.97,48.98,48.68,48.78,164368.68961024864,48.97,48.98,48.68,48.78,164368.6896
2010-01-28 11:00:00,48.79,48.95,48.65,48.84,150146.5638909999,48.79,48.95,48.65,48.84,150146.5639
2010-01-28 11:30:00,48.83,48.86,48.57,48.62,164368.68961024864,48.83,48.86,48.57,48.62,164368.6896
2010-01-28 12:00:00,48.62,48.68,48.45,48.5,174573.87905764848,48.62,48.68,48.45,48.5,174573.8791
2010-01-28 12:30:00,48.5,48.74,48.5,48.73,130930.40929323636,48.5,48.74,48.5,48.73,130930.4093
2010-01-28 13:00:00,48.75,48.81,48.64,48.74,115079.79589621106,48.75,48.81,48.64,48.74,115079.7959
2010-01-28 13:30:00,48.74,48.86,48.7,48.7,136358.70155249158,48.74,48.86,48.7,48.7,136358.7016
2010-01-28 14:00:00,48.7,48.75,48.59,48.74,192161.54597763543,48.7,48.75,48.59,48.74,192161.546
2010-01-28 14:30:00,48.74,48.91,48.72,48.82,280208.4464227554,48.74,48.91,48.72,48.82,280208.4464
2010-01-28 15:00:00,48.82,49.11,48.81,49.09,271631.74465313216,48.82,49.11,48.81,49.09,271631.7447
2010-01-28 15:30:00,49.09,49.39,49.04,49.12,876669.199869721,49.09,49.39,49.04,49.12,876669.1999
2010-01-29 09:30:00,49.28,49.41,48.86,49.13,287265.2263597872,49.28,49.41,48.86,49.13,287265.2264
2010-01-29 10:00:00,49.12,49.31,48.99,49.21,114319.83497991532,49.12,49.31,48.99,49.21,114319.835
2010-01-29 10:30:00,49.22,49.25,48.98,49.06,142438.38888285746,49.22,49.25,48.98,49.06,142438.3889
2010-01-29 11:00:00,49.06,49.11,48.92,49.05,123547.93182064925,49.06,49.11,48.92,49.05,123547.9318
2010-01-29 11:30:00,49.06,49.14,48.95,48.95,137335.79415915752,49.06,49.14,48.95,48.95,137335.7942
2010-01-29 12:00:00,48.95,49.16,48.83,49.16,102377.5920095538,48.95,49.16,48.83,49.16,102377.592
2010-01-29 12:30:00,49.16,49.25,49.07,49.21,71436.32613179894,49.16,49.25,49.07,49.21,71436.3261
2010-01-29 13:00:00,49.21,49.32,49.19,49.21,66659.42894365433,49.21,49.32,49.19,49.21,66659.4289
2010-01-29 13:30:00,49.21,49.36,49.12,49.32,120942.35153620673,49.21,49.36,49.12,49.32,120942.3515
2010-01-29 14:00:00,49.32,49.48,49.32,49.38,159048.9631961785,49.32,49.48,49.32,49.38,159048.9632
2010-01-29 14:30:00,49.38,49.6,49.33,49.56,272608.8372597981,49.38,49.6,49.33,49.56,272608.8373
2010-01-29 15:00:00,49.56,49.66,49.46,49.64,468461.6219737271,49.56,49.66,49.46,49.64,468461.622
2010-01-29 15:30:00,49.63,49.65,49.45,49.51,810661.1659971774,49.63,49.65,49.45,49.51,810661.166
2010-02-01 09:30:00,49.2,49.61,48.8,48.94,243187.49321463468,49.2,49.61,48.8,48.94,243187.4932
2010-02-01 10:00:00,48.96,49.17,48.84,49.03,188253.17555097167,48.96,49.17,48.84,49.03,188253.1756
2010-02-01 10:30:00,49.02,49.14,48.92,48.94,131690.3702095321,49.02,49.14,48.92,48.94,131690.3702
2010-02-01 11:00:00,48.94,49.15,48.92,49.09,105526.00151992185,48.94,49.15,48.92,49.09,105526.0015
2010-02-01 11:30:00,49.07,49.07,48.86,48.87,129627.6191510151,49.07,49.07,48.86,48.87,129627.6192
2010-02-01 12:00:00,48.87,48.97,48.86,48.95,52111.605688850286,48.87,48.97,48.86,48.95,52111.6057
2010-02-01 12:30:00,48.96,49.15,48.92,49.11,78818.80360438606,48.96,49.15,48.92,49.11,78818.8036
2010-02-01 13:00:00,49.11,49.26,49.09,49.17,81532.94973401369,49.11,49.26,49.09,49.17,81532.9497
2010-02-01 13:30:00,49.17,49.28,49.15,49.21,78384.54022364564,49.17,49.28,49.15,49.21,78384.5402
2010-02-01 14:00:00,49.21,49.37,49.14,49.35,207903.5935294756,49.21,49.37,49.14,49.35,207903.5935
2010-02-01 14:30:00,49.35,49.49,49.35,49.47,293562.0453805233,49.35,49.49,49.35,49.47,293562.0454
2010-02-01 15:00:00,49.46,49.55,49.37,49.54,335359.89577678865,49.46,49.55,49.37,49.54,335359.8958
2010-02-01 15:30:00,49.53,49.67,49.44,49.66,569753.5555314298,49.53,49.67,49.44,49.66,569753.5555
2010-02-02 09:30:00,49.52,49.6,49.07,49.13,204103.78894799697,49.52,49.6,49.07,49.13,204103.7889
2010-02-02 10:00:00,49.13,49.73,49.04,49.71,225816.9579850179,49.13,49.73,49.04,49.71,225816.958
2010-02-02 10:30:00,49.71,49.74,49.49,49.67,125284.98534361093,49.71,49.74,49.49,49.67,125284.9853
2010-02-02 11:00:00,49.67,50.01,49.66,49.99,251004.2340679622,49.67,50.01,49.66,49.99,251004.2341
2010-02-02 11:30:00,49.98,50.09,49.93,49.96,121810.87829768757,49.98,50.09,49.93,49.96,121810.8783
2010-02-02 12:00:00,49.94,50.11,49.86,50.1,84029.96417327109,49.94,50.11,49.86,50.1,84029.9642
2010-02-02 12:30:00,50.1,50.1,50.01,50.06,67527.95570513517,50.1,50.1,50.01,50.06,67527.9557
2010-02-02 13:00:00,50.06,50.17,49.95,50.15,86201.28107697319,50.06,50.17,49.95,50.15,86201.2811
2010-02-02 13:30:00,50.14,50.35,50.14,50.23,109542.93779177072,50.14,50.35,50.14,50.23,109542.9378
2010-02-02 14:00:00,50.25,50.26,50.14,50.26,85332.75431549235,50.25,50.26,50.14,50.26,85332.7543
2010-02-02 14:30:00,50.26,50.3,50.11,50.25,110194.33286288136,50.26,50.3,50.11,50.25,110194.3329
2010-02-02 15:00:00,50.26,50.45,50.15,50.43,158614.69981543807,50.26,50.45,50.15,50.43,158614.6998
2010-02-02 15:30:00,50.42,50.61,50.37,50.61,586255.5639995658,50.42,50.61,50.37,50.61,586255.564
2010-02-03 09:30:00,50.22,50.49,49.92,50.08,191184.4533709695,50.22,50.49,49.92,50.08,191184.4534
2010-02-03 10:00:00,50.08,50.2,50.03,50.16,158506.13397025297,50.08,50.2,50.03,50.16,158506.134
2010-02-03 10:30:00,50.15,50.21,49.95,50.14,153729.23678210835,50.15,50.21,49.95,50.14,153729.2368
2010-02-03 11:00:00,50.13,50.24,50.04,50.08,116925.41526435784,50.13,50.24,50.04,50.08,116925.4153
2010-02-03 11:30:00,50.08,50.08,49.89,49.89,122896.5367495386,50.08,50.08,49.89,49.89,122896.5367
2010-02-03 12:00:00,49.89,50.02,49.81,49.91,113234.17652806429,49.89,50.02,49.81,49.91,113234.1765
2010-02-03 12:30:00,49.91,49.94,49.77,49.93,83161.43741179025,49.91,49.94,49.77,49.93,83161.4374
2010-02-03 13:00:00,49.92,50.08,49.91,50.07,121268.04907176204,49.92,50.08,49.91,50.07,121268.0491
2010-02-03 13:30:00,50.08,50.18,50.05,50.16,121919.44414287266,50.08,50.18,50.05,50.16,121919.4441
2010-02-03 14:00:00,50.17,50.31,50.09,50.29,165345.78221691455,50.17,50.31,50.09,50.29,165345.7822
2010-02-03 14:30:00,50.29,50.44,50.23,50.35,235262.18651612205,50.29,50.44,50.23,50.35,235262.1865
2010-02-03 15:00:00,50.34,50.46,50.23,50.23,270654.6520464662,50.34,50.46,50.23,50.23,270654.652
2010-02-03 15:30:00,50.24,50.37,50.14,50.3,411355.987406362,50.24,50.37,50.14,50.3,411355.9874
2010-02-04 09:30:00,49.9,50.16,49.82,49.97,195635.6530235588,49.9,50.16,49.82,49.97,195635.653
2010-02-04 10:00:00,49.96,50.12,49.19,49.62,479969.6015633482,49.96,50.12,49.19,49.62,479969.6016
2010-02-04 10:30:00,49.64,49.84,49.44,49.71,152426.4466398871,49.64,49.84,49.44,49.71,152426.4466
2010-02-04 11:00:00,49.71,49.73,49.59,49.72,94235.15362067094,49.71,49.73,49.59,49.72,94235.1536
2010-02-04 11:30:00,49.71,49.75,49.61,49.67,127781.99978286833,49.71,49.75,49.61,49.67,127781.9998
2010-02-04 12:00:00,49.67,49.87,49.65,49.69,150363.69558137012,49.67,49.87,49.65,49.69,150363.6956
2010-02-04 12:30:00,49.69,49.71,49.27,49.39,131147.54098360657,49.69,49.71,49.27,49.39,131147.541
2010-02-04 13:00:00,49.4,49.41,49.28,49.29,79795.89621105201,49.4,49.41,49.28,49.29,79795.8962
2010-02-04 13:30:00,49.31,49.41,49.25,49.26,86961.24199326892,49.31,49.41,49.25,49.26,86961.242
2010-02-04 14:00:00,49.26,49.26,48.91,48.92,182933.4491369016,49.26,49.26,48.91,48.92,182933.4491
2010-02-04 14:30:00,48.92,48.99,48.87,48.96,203126.69634133103,48.92,48.99,48.87,48.96,203126.6963
2010-02-04 15:00:00,48.96,48.99,48.81,48.92,227228.31397242428,48.96,48.99,48.81,48.92,227228.314
2010-02-04 15:30:00,48.92,49.14,48.89,48.91,622190.8587558354,48.92,49.14,48.89,48.91,622190.8588
2010-02-05 09:30:00,48.95,49.46,48.67,48.93,294973.40136792965,48.95,49.46,48.67,48.93,294973.4014
2010-02-05 10:00:00,48.92,48.98,48.61,48.86,228965.367495386,48.92,48.98,48.61,48.86,228965.3675
2010-02-05 10:30:00,48.86,48.95,48.54,48.74,234176.528064271,48.86,48.95,48.54,48.74,234176.5281
2010-02-05 11:00:00,48.75,48.8,48.31,48.58,356095.97220714367,48.75,48.8,48.31,48.58,356095.9722
2010-02-05 11:30:00,48.57,48.86,48.31,48.71,449896.86244707415,48.57,48.86,48.31,48.71,449896.8624
2010-02-05 12:00:00,48.73,49.02,48.64,48.91,324937.57463901857,48.73,49.02,48.64,48.91,324937.5746
2010-02-05 12:30:00,48.9,48.9,48.65,48.72,160568.88502876996,48.9,48.9,48.65,48.72,160568.885
2010-02-05 13:00:00,48.72,48.86,48.47,48.51,94995.11453696668,48.72,48.86,48.47,48.51,94995.1145
2010-02-05 13:30:00,48.51,48.6,48.11,48.2,141569.86212137662,48.51,48.6,48.11,48.2,141569.8621
2010-02-05 14:00:00,48.19,48.61,48.17,48.54,258278.14569536425,48.19,48.61,48.17,48.54,258278.1457
2010-02-05 14:30:00,48.53,48.77,48.45,48.65,162957.33362284227,48.53,48.77,48.45,48.65,162957.3336
2010-02-05 15:00:00,48.65,49.28,48.61,49.26,454782.3254804039,48.65,49.28,48.61,49.26,454782.3255
2010-02-05 15:30:00,49.26,49.4,49.17,49.31,525132.9931603518,49.26,49.4,49.17,49.31,525132.9932
2010-02-08 09:30:00,48.63,49.33,48.33,48.51,305070.0249701444,48.63,49.33,48.33,48.51,305070.025
2010-02-08 10:00:00,48.53,48.86,48.53,48.78,225925.52383020305,48.53,48.86,48.53,48.78,225925.5238
2010-02-08 10:30:00,48.76,48.94,48.76,48.82,161654.543480621,48.76,48.94,48.76,48.82,161654.5435
2010-02-08 11:00:00,48.81,48.83,48.73,48.74,197698.40408207572,48.81,48.83,48.73,48.74,197698.4041
2010-02-08 11:30:00,48.74,49.07,48.74,49.07,113777.0057539898,48.74,49.07,48.74,49.07,113777.0058
2010-02-08 12:00:00,49.07,49.08,48.99,49.04,60471.17576810336,49.07,49.08,48.99,49.04,60471.1758
2010-02-08 12:30:00,49.04,49.21,49.02,49.04,107914.45011399414,49.04,49.21,49.02,49.04,107914.4501
2010-02-08 13:00:00,49.03,49.08,48.97,49.06,97817.8265117794,49.03,49.08,48.97,49.06,97817.8265
2010-02-08 13:30:00,49.06,49.14,48.97,49.14,76104.65747475844,49.06,49.14,48.97,49.14,76104.6575
2010-02-08 14:00:00,49.14,49.21,49.12,49.19,104983.17229399632,49.14,49.21,49.12,49.19,104983.1723
2010-02-08 14:30:00,49.19,49.31,49.12,49.18,229833.8942568668,49.19,49.31,49.12,49.18,229833.8943
2010-02-08 15:00:00,49.17,49.26,48.9,48.95,267614.80838128325,49.17,49.26,48.9,48.95,267614.8084
2010-02-08 15:30:00,48.97,48.97,48.62,48.68,922483.9865378352,48.97,48.97,48.62,48.68,922483.9865
2010-02-09 09:30:00,49.74,49.83,49.12,49.4,537400.9336662686,49.74,49.83,49.12,49.4,537400.9337
2010-02-09 10:00:00,49.45,49.64,49.3,49.56,253935.51188796005,49.45,49.64,49.3,49.56,253935.5119
2010-02-09 10:30:00,49.56,49.9,49.54,49.64,241124.7421561177,49.56,49.9,49.54,49.64,241124.7422
2010-02-09 11:00:00,49.64,49.7,49.54,49.62,190641.624145044,49.64,49.7,49.54,49.62,190641.6241
2010-02-09 11:30:00,49.62,50.09,49.56,49.81,277385.7344479427,49.62,50.09,49.56,49.81,277385.7344
2010-02-09 12:00:00,49.82,50.55,49.79,50.27,240690.47877537727,49.82,50.55,49.79,50.27,240690.4788
2010-02-09 12:30:00,50.26,50.55,50.01,50.02,116708.28357398765,50.26,50.55,50.01,50.02,116708.2836
2010-02-09 13:00:00,50.02,50.1,49.85,49.89,99663.44587992618,50.02,50.1,49.85,49.89,99663.4459
2010-02-09 13:30:00,49.89,49.96,49.84,49.91,66442.29725328412,49.89,49.96,49.84,49.91,66442.2973
2010-02-09 14:00:00,49.91,49.94,49.83,49.89,76538.92085549886,49.91,49.94,49.83,49.89,76538.9209
2010-02-09 14:30:00,49.91,49.96,49.5,49.5,251547.0632938877,49.91,49.96,49.5,49.5,251547.0633
2010-02-09 15:00:00,49.53,50.02,49.53,49.93,358267.28911084577,49.53,50.02,49.53,49.93,358267.2891
2010-02-09 15:30:00,49.93,50.02,49.68,49.73,278037.1295190533,49.93,50.02,49.68,49.73,278037.1295
2010-02-10 09:30:00,49.97,50.28,49.83,50.08,269786.12528498535,49.97,50.28,49.83,50.08,269786.1253
2010-02-10 10:00:00,50.07,50.19,49.83,50.19,272391.70556942787,50.07,50.19,49.83,50.19,272391.7056
2010-02-10 10:30:00,50.19,50.2,49.8,49.99,320812.0725219846,50.19,50.2,49.8,49.99,320812.0725
2010-02-10 11:00:00,50.0,50.22,49.93,50.18,162848.76777765717,50.0,50.22,49.93,50.18,162848.7678
2010-02-10 11:30:00,50.19,50.21,50.0,50.03,115514.05927695148,50.19,50.21,50.0,50.03,115514.0593
2010-02-10 12:00:00,50.03,50.36,50.01,50.25,131147.54098360657,50.03,50.36,50.01,50.25,131147.541
2010-02-10 12:30:00,50.26,50.55,50.17,50.52,156769.0804472913,50.26,50.55,50.17,50.52,156769.0804
2010-02-10 13:00:00,50.52,50.58,50.39,50.42,160677.45087395507,50.52,50.58,50.39,50.42,160677.4509
2010-02-10 13:30:00,50.42,50.42,50.32,50.34,129736.1849962002,50.42,50.42,50.32,50.34,129736.185
2010-02-10 14:00:00,50.33,50.44,50.29,50.34,168711.3234176528,50.33,50.44,50.29,50.34,168711.3234
2010-02-10 14:30:00,50.34,50.4,50.29,50.36,120942.35153620673,50.34,50.4,50.29,50.36,120942.3515
2010-02-10 15:00:00,50.35,50.4,50.25,50.26,180870.6980783845,50.35,50.4,50.25,50.26,180870.6981
2010-02-10 15:30:00,50.26,50.26,50.05,50.11,427532.2983389426,50.26,50.26,50.05,50.11,427532.2983
2010-02-11 09:30:00,49.88,50.2,49.41,50.09,178265.11779394204,49.88,50.2,49.41,50.09,178265.1178
2010-02-11 10:00:00,50.07,50.33,50.02,50.05,163934.42622950822,50.07,50.33,50.02,50.05,163934.4262
2010-02-11 10:30:00,50.06,50.08,49.67,49.68,133101.72619693846,50.06,50.08,49.67,49.68,133101.7262
2010-02-11 11:00:00,49.68,50.37,49.68,50.37,172945.3913798719,49.68,50.37,49.68,50.37,172945.3914
2010-02-11 11:30:00,50.35,50.62,50.35,50.51,146238.19346433613,50.35,50.62,50.35,50.51,146238.1935
2010-02-11 12:00:00,50.52,50.82,50.5,50.82,178699.38117468246,50.52,50.82,50.5,50.82,178699.3812
2010-02-11 12:30:00,50.81,50.84,50.69,50.84,113777.0057539898,50.81,50.84,50.69,50.84,113777.0058
2010-02-11 13:00:00,50.84,51.11,50.73,51.11,204646.6181739225,50.84,51.11,50.73,51.11,204646.6182
2010-02-11 13:30:00,51.11,51.51,51.1,51.36,296167.62566496583,51.11,51.51,51.1,51.36,296167.6257
2010-02-11 14:00:00,51.37,51.44,51.18,51.32,177288.0251872761,51.37,51.44,51.18,51.32,177288.0252
2010-02-11 14:30:00,51.32,51.35,51.08,51.2,170448.3769406145,51.32,51.35,51.08,51.2,170448.3769
2010-02-11 15:00:00,51.21,51.32,51.08,51.26,244056.01997611552,51.21,51.32,51.08,51.26,244056.02
2010-02-11 15:30:00,51.26,51.42,51.22,51.3,653132.1246335903,51.26,51.42,51.22,51.3,653132.1246
2010-02-12 09:30:00,50.72,51.4,50.72,51.09,360112.9084789925,50.72,51.4,50.72,51.09,360112.9085
2010-02-12 10:00:00,51.11,51.11,50.61,50.67,363261.3179893605,51.11,51.11,50.61,50.67,363261.318
2010-02-12 10:30:00,50.72,50.75,50.4,50.55,183259.14667245685,50.72,50.75,50.4,50.55,183259.1467
2010-02-12 11:00:00,50.55,50.66,50.41,50.62,118011.07371620888,50.55,50.66,50.41,50.62,118011.0737
2010-02-12 11:30:00,50.64,50.65,50.47,50.51,88915.42720660081,50.64,50.65,50.47,50.51,88915.4272
2010-02-12 12:00:00,50.51,50.68,50.46,50.64,205298.0132450332,50.51,50.68,50.46,50.64,205298.0132
2010-02-12 12:30:00,50.64,50.72,50.6,50.65,162523.07024210185,50.64,50.72,50.6,50.65,162523.0702
2010-02-12 13:00:00,50.66,50.66,50.45,50.53,151340.78818803604,50.66,50.66,50.45,50.53,151340.7882
2010-02-12 13:30:00,50.52,50.62,50.46,50.54,140592.76951471067,50.52,50.62,50.46,50.54,140592.7695
2010-02-12 14:00:00,50.54,50.86,50.49,50.74,173053.957225057,50.54,50.86,50.49,50.74,173053.9572
2010-02-12 14:30:00,50.75,50.79,50.62,50.7,114645.53251547064,50.75,50.79,50.62,50.7,114645.5325
2010-02-12 15:00:00,50.7,50.7,50.57,50.69,163283.0311583976,50.7,50.7,50.57,50.69,163283.0312
2010-02-12 15:30:00,50.68,50.85,50.59,50.85,369341.0053197264,50.68,50.85,50.59,50.85,369341.0053
2010-02-16 09:30:00,51.17,51.37,50.62,50.71,312669.63413310173,51.17,51.37,50.62,50.71,312669.6341
2010-02-16 10:00:00,50.68,50.85,50.59,50.83,138747.1501465639,50.68,50.85,50.59,50.83,138747.1501
2010-02-16 10:30:00,50.84,51.15,50.79,51.05,114971.23005102597,50.84,51.15,50.79,51.05,114971.2301
2010-02-16 11:00:00,51.04,51.12,50.97,51.05,98360.65573770492,51.04,51.12,50.97,51.05,98360.6557
2010-02-16 11:30:00,51.05,51.16,50.99,51.14,94560.85115622626,51.05,51.16,50.99,51.14,94560.8512
2010-02-16 12:00:00,51.13,51.16,51.04,51.07,72521.98458364999,51.13,51.16,51.04,51.07,72521.9846
2010-02-16 12:30:00,51.08,51.2,51.07,51.18,57322.76625773532,51.08,51.2,51.07,51.18,57322.7663
2010-02-16 13:00:00,51.18,51.21,51.08,51.2,81315.81804364348,51.18,51.21,51.08,51.2,81315.818
2010-02-16 13:30:00,51.2,51.21,51.1,51.16,126804.90717620237,51.2,51.21,51.1,51.16,126804.9072
2010-02-16 14:00:00,51.18,51.32,51.13,51.31,119530.99554880036,51.18,51.32,51.13,51.31,119530.9955
2010-02-16 14:30:00,51.31,51.33,51.13,51.16,320160.67745087395,51.31,51.33,51.13,51.16,320160.6775
2010-02-16 15:00:00,51.16,51.16,50.96,50.96,431223.53707523615,51.16,51.16,50.96,50.96,431223.5371
2010-02-16 15:30:00,50.97,50.99,50.72,50.78,964607.5344696558,50.97,50.99,50.72,50.78,964607.5345
2010-02-17 09:30:00,50.95,51.37,50.95,51.34,195092.8237976333,50.95,51.37,50.95,51.34,195092.8238
2010-02-17 10:00:00,51.35,51.51,51.18,51.51,138095.75507545326,51.35,51.51,51.18,51.51,138095.7551
2010-02-17 10:30:00,51.52,51.54,51.4,51.43,81967.21311475411,51.52,51.54,51.4,51.43,81967.2131
2010-02-17 11:00:00,51.43,51.55,51.3,51.3,115731.19096732169,51.43,51.55,51.3,51.3,115731.191
2010-02-17 11:30:00,51.3,51.41,51.22,51.34,122462.27336879818,51.3,51.41,51.22,51.34,122462.2734
2010-02-17 12:00:00,51.34,51.43,51.31,51.42,202692.4329605906,51.34,51.43,51.31,51.42,202692.433
2010-02-17 12:30:00,51.43,51.49,51.37,51.49,166974.26989469113,51.43,51.49,51.37,51.49,166974.2699
2010-02-17 13:00:00,51.5,51.64,51.47,51.64,205298.0132450332,51.5,51.64,51.47,51.64,205298.0132
2010-02-17 13:30:00,51.63,51.73,51.59,51.66,125610.6828791662,51.63,51.73,51.59,51.66,125610.6829
2010-02-17 14:00:00,51.65,51.79,51.54,51.78,200955.37943762893,51.65,51.79,51.54,51.78,200955.3794
2010-02-17 14:30:00,51.79,51.8,51.63,51.67,149929.4322006297,51.79,51.8,51.63,51.67,149929.4322
2010-02-17 15:00:00,51.68,51.74,51.63,51.7,198241.2333080013,51.68,51.74,51.63,51.7,198241.2333
2010-02-17 15:30:00,51.69,51.82,51.67,51.79,530018.4561936815,51.69,51.82,51.67,51.79,530018.4562
2010-02-18 09:30:00,51.61,51.92,51.4,51.89,395613.93985452177,51.61,51.92,51.4,51.89,395613.9399
2010-02-18 10:00:00,51.9,51.91,51.65,51.72,226359.78721094344,51.9,51.91,51.65,51.72,226359.7872
2010-02-18 10:30:00,51.71,51.71,51.55,51.6,137444.36000434263,51.71,51.71,51.55,51.6,137444.36
2010-02-18 11:00:00,51.6,51.61,51.43,51.44,147432.4177613723,51.6,51.61,51.43,51.44,147432.4178
2010-02-18 11:30:00,51.45,51.58,51.44,51.47,165671.47975246987,51.45,51.58,51.44,51.47,165671.4798
2010-02-18 12:00:00,51.47,51.54,51.44,51.44,105743.13321029204,51.47,51.54,51.44,51.44,105743.1332
2010-02-18 12:30:00,51.44,51.54,51.43,51.54,128324.82900879384,51.44,51.54,51.43,51.54,128324.829
2010-02-18 13:00:00,51.54,51.58,51.5,51.58,162740.20193247206,51.54,51.58,51.5,51.58,162740.2019
2010-02-18 13:30:00,51.59,51.64,51.52,51.53,130930.40929323636,51.59,51.64,51.52,51.53,130930.4093
2010-02-18 14:00:00,51.52,51.64,51.47,51.55,152317.88079470198,51.52,51.64,51.47,51.55,152317.8808
2010-02-18 14:30:00,51.55,51.68,51.53,51.55,168385.6258820975,51.55,51.68,51.53,51.55,168385.6259
2010-02-18 15:00:00,51.56,51.61,51.54,51.58,220714.363261318,51.56,51.61,51.54,51.58,220714.3633
2010-02-18 15:30:00,51.57,51.68,51.55,51.56,398979.48105526005,51.57,51.68,51.55,51.56,398979.4811
2010-02-19 09:30:00,51.44,51.62,51.11,51.46,523613.0713277603,51.44,51.62,51.11,51.46,523613.0713
2010-02-19 10:00:00,51.46,51.89,51.42,51.8,176419.49842579526,51.46,51.89,51.42,51.8,176419.4984
2010-02-19 10:30:00,51.8,52.0,51.68,51.95,170014.11355987407,51.8,52.0,51.68,51.95,170014.1136
2010-02-19 11:00:00,51.94,52.1,51.81,52.06,231462.38193464337,51.94,52.1,51.81,52.06,231462.3819
2010-02-19 11:30:00,52.04,52.28,52.03,52.23,269351.8619042449,52.04,52.28,52.03,52.23,269351.8619
2010-02-19 12:00:00,52.24,52.36,52.19,52.27,248181.5220931495,52.24,52.36,52.19,52.27,248181.5221
2010-02-19 12:30:00,52.28,52.48,52.28,52.48,180653.56638801435,52.28,52.48,52.28,52.48,180653.5664
2010-02-19 13:00:00,52.48,52.49,52.25,52.37,228205.40657909025,52.48,52.49,52.25,52.37,228205.4066
2010-02-19 13:30:00,52.36,52.48,52.24,52.31,139289.9793724894,52.36,52.48,52.24,52.31,139289.9794
2010-02-19 14:00:00,52.31,52.36,52.21,52.27,197264.14070133536,52.31,52.36,52.21,52.27,197264.1407
2010-02-19 14:30:00,52.27,52.3,52.09,52.1,188361.7413961568,52.27,52.3,52.09,52.1,188361.7414
2010-02-19 15:00:00,52.11,52.13,52.0,52.08,249918.5756161112,52.11,52.13,52.0,52.08,249918.5756
2010-02-19 15:30:00,52.08,52.26,52.08,52.14,396916.72999674303,52.08,52.26,52.08,52.14,396916.73
2010-02-22 09:30:00,51.88,52.19,51.58,51.66,313321.0292042124,51.88,52.19,51.58,51.66,313321.0292
2010-02-22 10:00:00,51.66,51.68,51.35,51.54,158397.56812506786,51.66,51.68,51.35,51.54,158397.5681
2010-02-22 10:30:00,51.54,51.69,51.45,51.47,111279.99131473238,51.54,51.69,51.45,51.47,111279.9913
2010-02-22 11:00:00,51.47,51.54,51.34,51.42,90001.08565845185,51.47,51.54,51.34,51.42,90001.0857
2010-02-22 11:30:00,51.41,51.43,51.29,51.33,186624.6878731951,51.41,51.43,51.29,51.33,186624.6879
2010-02-22 12:00:00,51.35,51.55,51.32,51.55,126479.20964064704,51.35,51.55,51.32,51.55,126479.2096
2010-02-22 12:30:00,51.56,51.65,51.32,51.36,184236.2392791228,51.56,51.65,51.32,51.36,184236.2393
2010-02-22 13:00:00,51.36,51.42,51.19,51.27,99880.5775702964,51.36,51.42,51.19,51.27,99880.5776
2010-02-22 13:30:00,51.27,51.38,51.27,51.31,82075.77895993921,51.27,51.38,51.27,51.31,82075.779
2010-02-22 14:00:00,51.32,51.35,51.24,51.24,102486.1578547389,51.32,51.35,51.24,51.24,102486.1579
2010-02-22 14:30:00,51.24,51.28,51.19,51.24,127022.03886657258,51.24,51.28,51.19,51.24,127022.0389
2010-02-22 15:00:00,51.24,51.31,51.19,51.29,132558.89697101293,51.24,51.31,51.19,51.29,132558.897
2010-02-22 15:30:00,51.29,51.3,51.15,51.28,437846.0536315275,51.29,51.3,51.15,51.28,437846.0536
2010-02-23 09:30:00,51.24,51.67,51.19,51.61,212463.35902725003,51.24,51.67,51.19,51.61,212463.359
2010-02-23 10:00:00,51.59,51.69,50.8,50.81,334817.0665508631,51.59,51.69,50.8,50.81,334817.0666
2010-02-23 10:30:00,50.81,51.02,50.79,50.96,106177.39659103246,50.81,51.02,50.79,50.96,106177.3966
2010-02-23 11:00:00,50.96,51.03,50.72,50.82,134404.51633915972,50.96,51.03,50.72,50.82,134404.5163
2010-02-23 11:30:00,50.83,50.9,50.78,50.81,114211.26913473022,50.83,50.9,50.78,50.81,114211.2691
2010-02-23 12:00:00,50.81,50.82,50.53,50.57,209966.3445879926,50.81,50.82,50.53,50.57,209966.3446
2010-02-23 12:30:00,50.57,50.79,50.52,50.72,220062.96819020732,50.57,50.79,50.52,50.72,220062.9682
2010-02-23 13:00:00,50.72,50.8,50.57,50.72,145261.1008576702,50.72,50.8,50.57,50.72,145261.1009
2010-02-23 13:30:00,50.72,50.74,50.63,50.68,166322.8748235805,50.72,50.74,50.63,50.68,166322.8748
2010-02-23 14:00:00,50.68,50.77,50.64,50.64,204103.78894799697,50.68,50.77,50.64,50.64,204103.7889
2010-02-23 14:30:00,50.64,50.83,50.64,50.78,165780.04559765497,50.64,50.83,50.64,50.78,165780.0456
2010-02-23 15:00:00,50.78,50.88,50.74,50.85,141678.42796656172,50.78,50.88,50.74,50.85,141678.428
2010-02-23 15:30:00,50.85,50.95,50.75,50.86,810986.8635327326,50.85,50.95,50.75,50.86,810986.8635
2010-02-24 09:30:00,50.94,51.54,50.94,51.27,209640.6470524373,50.94,51.54,50.94,51.27,209640.6471
2010-02-24 10:00:00,51.26,51.26,50.72,50.79,181630.65899468027,51.26,51.26,50.72,50.79,181630.659
2010-02-24 10:30:00,50.78,51.19,50.72,51.0,228313.97242427533,50.78,51.19,50.72,51.0,228313.9724
2010-02-24 11:00:00,51.01,51.19,50.82,50.84,126804.90717620237,51.01,51.19,50.82,50.84,126804.9072
2010-02-24 11:30:00,50.84,50.94,50.72,50.9,134295.9504939746,50.84,50.94,50.72,50.9,134295.9505
2010-02-24 12:00:00,50.89,50.89,50.74,50.81,148192.37867766802,50.89,50.89,50.74,50.81,148192.3787
2010-02-24 12:30:00,50.81,50.85,50.69,50.71,85115.62262512214,50.81,50.85,50.69,50.71,85115.6226
2010-02-24 13:00:00,50.7,50.86,50.7,50.77,82618.60818586472,50.7,50.86,50.7,50.77,82618.6082
2010-02-24 13:30:00,50.77,50.81,50.7,50.73,76104.65747475844,50.77,50.81,50.7,50.73,76104.6575
2010-02-24 14:00:00,50.73,50.74,50.63,50.64,144284.00825100424,50.73,50.74,50.63,50.64,144284.0083
2010-02-24 14:30:00,50.63,50.69,50.53,50.57,224297.03615242644,50.63,50.69,50.53,50.57,224297.0362
2010-02-24 15:00:00,50.57,50.61,50.49,50.56,290413.63587015524,50.57,50.61,50.49,50.56,290413.6359
2010-02-24 15:30:00,50.55,50.95,50.42,50.93,1480186.7332537184,50.55,50.95,50.42,50.93,1480186.7333
2010-02-25 09:30:00,50.04,50.24,49.84,49.99,424383.88882857456,50.04,50.24,49.84,49.99,424383.8888
2010-02-25 10:00:00,49.99,50.0,49.77,49.98,313646.7267397677,49.99,50.0,49.77,49.98,313646.7267
2010-02-25 10:30:00,49.97,49.99,49.79,49.83,202909.5646509608,49.97,49.99,49.79,49.83,202909.5647
2010-02-25 11:00:00,49.84,50.02,49.83,50.02,227879.7090435349,49.84,50.02,49.83,50.02,227879.709
2010-02-25 11:30:00,50.02,50.11,49.91,49.99,143849.74487026382,50.02,50.11,49.91,49.99,143849.7449
2010-02-25 12:00:00,49.99,50.14,49.98,50.07,117468.24449028337,49.99,50.14,49.98,50.07,117468.2445
2010-02-25 12:30:00,50.06,50.14,49.98,50.06,137335.79415915752,50.06,50.14,49.98,50.06,137335.7942
2010-02-25 13:00:00,50.07,50.09,50.02,50.08,84681.35924438172,50.07,50.09,50.02,50.08,84681.3592
2010-02-25 13:30:00,50.08,50.46,50.08,50.46,189013.1364672674,50.08,50.46,50.08,50.46,189013.1365
2010-02-25 14:00:00,50.47,50.58,50.37,50.43,175116.708283574,50.47,50.58,50.37,50.43,175116.7083
2010-02-25 14:30:00,50.42,50.53,50.33,50.38,143089.7839539681,50.42,50.53,50.33,50.38,143089.784
2010-02-25 15:00:00,50.39,50.63,50.38,50.52,227445.4456627945,50.39,50.63,50.38,50.52,227445.4457
2010-02-25 15:30:00,50.53,50.61,50.4,50.55,498425.795244816,50.53,50.61,50.4,50.55,498425.7952
2010-02-26 09:30:00,50.49,50.66,50.24,50.54,175876.66919986974,50.49,50.66,50.24,50.54,175876.6692
2010-02-26 10:00:00,50.51,50.66,50.26,50.66,208446.4227554012,50.51,50.66,50.26,50.66,208446.4228
2010-02-26 10:30:00,50.66,50.84,50.6,50.68,138095.75507545326,50.66,50.84,50.6,50.68,138095.7551
2010-02-26 11:00:00,50.68,50.83,50.68,50.71,87829.76875474976,50.68,50.83,50.68,50.71,87829.7688
2010-02-26 11:30:00,50.7,50.8,50.61,50.72,145912.49592878082,50.7,50.8,50.61,50.72,145912.4959
2010-02-26 12:00:00,50.72,50.78,50.64,50.73,111279.99131473238,50.72,50.78,50.64,50.73,111279.9913
2010-02-26 12:30:00,50.74,50.81,50.64,50.72,69156.44338291173,50.74,50.81,50.64,50.72,69156.4434
2010-02-26 13:00:00,50.72,50.8,50.63,50.8,67962.2190858756,50.72,50.8,50.63,50.8,67962.2191
2010-02-26 13:30:00,50.8,50.82,50.72,50.81,76104.65747475844,50.8,50.82,50.72,50.81,76104.6575
2010-02-26 14:00:00,50.81,50.81,50.72,50.72,93258.061014005,50.81,50.81,50.72,50.72,93258.061
2010-02-26 14:30:00,50.73,50.83,50.68,50.83,108782.97687547498,50.73,50.83,50.68,50.83,108782.9769
2010-02-26 15:00:00,50.82,50.84,50.68,50.8,198024.1016176311,50.82,50.84,50.68,50.8,198024.1016
2010-02-26 15:30:00,50.8,50.82,50.68,50.68,541960.6991640431,50.8,50.82,50.68,50.68,541960.6992
2010-03-01 09:30:00,51.1,51.88,50.97,51.84,384648.7894908262,51.1,51.88,50.97,51.84,384648.7895
2010-03-01 10:00:00,51.84,51.94,51.76,51.87,220605.7974161329,51.84,51.94,51.76,51.87,220605.7974
2010-03-01 10:30:00,51.86,52.12,51.86,52.1,219085.87558354143,51.86,52.12,51.86,52.1,219085.8756
2010-03-01 11:00:00,52.1,52.28,52.06,52.28,138964.2818369341,52.1,52.28,52.06,52.28,138964.2818
2010-03-01 11:30:00,52.29,52.32,52.16,52.18,142112.69134730214,52.29,52.32,52.16,52.18,142112.6913
2010-03-01 12:00:00,52.18,52.27,51.9,51.96,140484.20366952557,52.18,52.27,51.9,51.96,140484.2037
2010-03-01 12:30:00,51.96,52.18,51.93,52.1,134730.21387471503,51.96,52.18,51.93,52.1,134730.2139
2010-03-01 13:00:00,52.12,52.2,52.08,52.2,123222.23428509392,52.12,52.2,52.08,52.2,123222.2343
2010-03-01 13:30:00,52.19,52.36,52.19,52.36,134513.08218434482,52.19,52.36,52.19,52.36,134513.0822
2010-03-01 14:00:00,52.35,52.41,52.26,52.36,126479.20964064704,52.35,52.41,52.26,52.36,126479.2096
2010-03-01 14:30:00,52.36,52.39,52.33,52.38,182282.0540657909,52.36,52.39,52.33,52.38,182282.0541
2010-03-01 15:00:00,52.37,52.39,52.21,52.29,214526.11008576705,52.37,52.39,52.21,52.29,214526.1101
2010-03-01 15:30:00,52.29,52.35,52.23,52.3,407447.6169796982,52.29,52.35,52.23,52.3,407447.617
2010-03-02 09:30:00,52.08,52.69,52.06,52.67,348170.665508631,52.08,52.69,52.06,52.67,348170.6655
2010-03-02 10:00:00,52.67,52.77,52.59,52.61,245467.3759635219,52.67,52.77,52.59,52.61,245467.376
2010-03-02 10:30:00,52.61,52.89,52.56,52.87,176202.36673542505,52.61,52.89,52.56,52.87,176202.3667
2010-03-02 11:00:00,52.87,52.94,52.77,52.8,122136.57583324288,52.87,52.94,52.77,52.8,122136.5758
2010-03-02 11:30:00,52.8,52.88,52.7,52.76,122462.27336879818,52.8,52.88,52.7,52.76,122462.2734
2010-03-02 12:00:00,52.76,52.82,52.59,52.7,137444.36000434263,52.76,52.82,52.59,52.7,137444.36
2010-03-02 12:30:00,52.71,52.71,52.65,52.69,80990.12050808816,52.71,52.71,52.65,52.69,80990.1205
2010-03-02 13:00:00,52.7,52.73,52.62,52.64,69047.87753772663,52.7,52.73,52.62,52.64,69047.8775
2010-03-02 13:30:00,52.64,52.66,52.58,52.59,105200.30398436652,52.64,52.66,52.58,52.59,105200.304
2010-03-02 14:00:00,52.6,52.77,52.6,52.71,110845.72793399198,52.6,52.77,52.6,52.71,110845.7279
2010-03-02 14:30:00,52.71,52.76,52.65,52.71,126696.34133101726,52.71,52.76,52.65,52.71,126696.3413
2010-03-02 15:00:00,52.71,52.76,52.63,52.67,213223.31994354576,52.71,52.76,52.63,52.67,213223.3199
2010-03-02 15:30:00,52.66,52.86,52.66,52.79,577678.8622299425,52.66,52.86,52.66,52.79,577678.8622
2010-03-03 09:30:00,52.74,53.05,52.74,52.88,212571.9248724352,52.74,53.05,52.74,52.88,212571.9249
2010-03-03 10:00:00,52.89,52.96,52.66,52.8,119639.56139398544,52.89,52.96,52.66,52.8,119639.5614
2010-03-03 10:30:00,52.8,52.85,52.7,52.76,135707.30648138098,52.8,52.85,52.7,52.76,135707.3065
2010-03-03 11:00:00,52.76,52.79,52.57,52.58,115188.36174139616,52.76,52.79,52.57,52.58,115188.3617
2010-03-03 11:30:00,52.59,52.6,52.4,52.48,127890.56562805342,52.59,52.6,52.4,52.48,127890.5656
2010-03-03 12:00:00,52.48,52.48,52.42,52.43,85875.58354141787,52.48,52.48,52.42,52.43,85875.5835
2010-03-03 12:30:00,52.42,52.43,52.3,52.32,92715.23178807949,52.42,52.43,52.3,52.32,92715.2318
2010-03-03 13:00:00,52.32,52.34,52.29,52.33,108891.54272066009,52.32,52.34,52.29,52.33,108891.5427
2010-03-03 13:30:00,52.33,52.45,52.33,52.45,68396.482466616,52.33,52.45,52.33,52.45,68396.4825
2010-03-03 14:00:00,52.45,52.55,52.41,52.43,157094.7779828466,52.45,52.55,52.41,52.43,157094.778
2010-03-03 14:30:00,52.43,52.46,52.26,52.31,164694.38714580395,52.43,52.46,52.26,52.31,164694.3871
2010-03-03 15:00:00,52.3,52.39,52.24,52.26,191184.4533709695,52.3,52.39,52.24,52.26,191184.4534
2010-03-03 15:30:00,52.26,52.38,52.24,52.3,404516.3391597004,52.26,52.38,52.24,52.3,404516.3392
2010-03-04 09:30:00,52.31,52.41,52.08,52.28,134187.3846487895,52.31,52.41,52.08,52.28,134187.3846
2010-03-04 10:00:00,52.26,52.27,52.0,52.1,69156.44338291173,52.26,52.27,52.0,52.1,69156.4434
2010-03-04 10:30:00,52.11,52.15,51.94,52.04,94777.98284659648,52.11,52.15,51.94,52.04,94777.9828
2010-03-04 11:00:00,52.04,52.21,52.04,52.16,97057.86559548366,52.04,52.21,52.04,52.16,97057.8656
2010-03-04 11:30:00,52.16,52.23,52.11,52.18,84355.6617088264,52.16,52.23,52.11,52.18,84355.6617
2010-03-04 12:00:00,52.17,52.17,52.0,52.01,69699.27260883726,52.17,52.17,52.0,52.01,69699.2726
2010-03-04 12:30:00,52.01,52.03,51.93,51.93,73824.77472587125,52.01,52.03,51.93,51.93,73824.7747
2010-03-04 13:00:00,51.94,52.01,51.9,51.93,66008.0338725437,51.94,52.01,51.9,51.93,66008.0339
2010-03-04 13:30:00,51.93,51.96,51.89,51.94,63619.58527847139,51.93,51.96,51.89,51.94,63619.5853
2010-03-04 14:00:00,51.94,52.0,51.91,51.94,66767.99478883944,51.94,52.0,51.91,51.94,66767.9948
2010-03-04 14:30:00,51.95,52.05,51.93,52.01,90109.65150363695,51.95,52.05,51.93,52.01,90109.6515
2010-03-04 15:00:00,52.01,52.13,51.97,52.12,104223.21137770056,52.01,52.13,51.97,52.12,104223.2114
2010-03-04 15:30:00,52.12,52.24,52.07,52.19,220171.53403539248,52.12,52.24,52.07,52.19,220171.534
2010-03-05 09:30:00,52.2,52.49,52.14,52.24,168059.92834654218,52.2,52.49,52.14,52.24,168059.9283
2010-03-05 10:00:00,52.25,52.65,52.2,52.63,126479.20964064704,52.25,52.65,52.2,52.63,126479.2096
2010-03-05 10:30:00,52.63,52.68,52.51,52.56,83704.26663771577,52.63,52.68,52.51,52.56,83704.2666
2010-03-05 11:00:00,52.55,52.6,52.49,52.59,63076.75605254587,52.55,52.6,52.49,52.59,63076.7561
2010-03-05 11:30:00,52.59,52.61,52.48,52.48,68396.482466616,52.59,52.61,52.48,52.48,68396.4825
2010-03-05 12:00:00,52.48,52.55,52.42,52.43,68722.18000217131,52.48,52.55,52.42,52.43,68722.18
2010-03-05 12:30:00,52.42,52.46,52.39,52.45,60688.307458473566,52.42,52.46,52.39,52.45,60688.3075
2010-03-05 13:00:00,52.45,52.47,52.37,52.41,94886.54869178156,52.45,52.47,52.37,52.41,94886.5487
2010-03-05 13:30:00,52.39,52.46,52.37,52.44,76756.05254586907,52.39,52.46,52.37,52.44,76756.0525
2010-03-05 14:00:00,52.43,52.46,52.31,52.39,77516.0134621648,52.43,52.46,52.31,52.39,77516.0135
2010-03-05 14:30:00,52.39,52.5,52.38,52.47,127130.60471175768,52.39,52.5,52.38,52.47,127130.6047
2010-03-05 15:00:00,52.47,52.55,52.44,52.51,175442.40581912932,52.47,52.55,52.44,52.51,175442.4058
2010-03-05 15:30:00,52.5,52.7,52.48,52.7,294213.44045163394,52.5,52.7,52.48,52.7,294213.4405
2010-03-08 09:30:00,52.49,52.86,52.42,52.73,270546.0862012811,52.49,52.86,52.42,52.73,270546.0862
2010-03-08 10:00:00,52.73,53.3,52.7,53.16,567147.9752469873,52.73,53.3,52.7,53.16,567147.9752
2010-03-08 10:30:00,53.16,53.52,53.15,53.33,408424.70958636416,53.16,53.52,53.15,53.33,408424.7096
2010-03-08 11:00:00,53.33,53.87,53.32,53.66,381066.11659971776,53.33,53.87,53.32,53.66,381066.1166
2010-03-08 11:30:00,53.66,53.78,53.41,53.42,215828.90022798828,53.66,53.78,53.41,53.42,215828.9002
2010-03-08 12:00:00,53.41,53.45,53.33,53.39,146021.06177396592,53.41,53.45,53.33,53.39,146021.0618
2010-03-08 12:30:00,53.37,53.37,53.19,53.36,87938.33459993487,53.37,53.37,53.19,53.36,87938.3346
2010-03-08 13:00:00,53.36,53.42,53.21,53.25,92498.10009770926,53.36,53.42,53.21,53.25,92498.1001
2010-03-08 13:30:00,53.25,53.28,53.19,53.24,87069.80783845403,53.25,53.28,53.19,53.24,87069.8078
2010-03-08 14:00:00,53.24,53.25,53.14,53.15,129193.35577027468,53.24,53.25,53.14,53.15,129193.3558
2010-03-08 14:30:00,53.15,53.21,53.06,53.06,127564.8680924981,53.15,53.21,53.06,53.06,127564.8681
2010-03-08 15:00:00,53.06,53.12,53.06,53.09,110628.59624362177,53.06,53.12,53.06,53.09,110628.5962
2010-03-08 15:30:00,53.09,53.12,52.99,53.12,488763.4350233417,53.09,53.12,52.99,53.12,488763.435
2010-03-09 09:30:00,53.09,53.35,52.99,53.14,253935.51188796005,53.09,53.35,52.99,53.14,253935.5119
2010-03-09 10:00:00,53.13,53.34,52.99,53.29,152969.2758658126,53.13,53.34,52.99,53.29,152969.2759
2010-03-09 10:30:00,53.27,53.42,53.21,53.4,166865.70404950602,53.27,53.42,53.21,53.4,166865.704
2010-03-09 11:00:00,53.4,53.63,53.3,53.53,130061.88253175552,53.4,53.63,53.3,53.53,130061.8825
2010-03-09 11:30:00,53.52,53.6,53.34,53.48,132558.89697101293,53.52,53.6,53.34,53.48,132558.897
2010-03-09 12:00:00,53.48,53.71,53.4,53.58,107263.05504288353,53.48,53.71,53.4,53.58,107263.055
2010-03-09 12:30:00,53.57,53.58,53.46,53.58,67419.38985995007,53.57,53.58,53.46,53.58,67419.3899
2010-03-09 13:00:00,53.58,53.64,53.49,53.5,63076.75605254587,53.58,53.64,53.49,53.5,63076.7561
2010-03-09 13:30:00,53.5,53.55,53.36,53.42,78710.23775920096,53.5,53.55,53.36,53.42,78710.2378
2010-03-09 14:00:00,53.42,53.5,53.42,53.45,84138.5300184562,53.42,53.5,53.42,53.45,84138.53
2010-03-09 14:30:00,53.45,53.46,53.32,53.41,149929.4322006297,53.45,53.46,53.32,53.41,149929.4322
2010-03-09 15:00:00,53.41,53.48,53.34,53.34,190098.7949191185,53.41,53.48,53.34,53.34,190098.7949
2010-03-09 15:30:00,53.35,53.41,53.25,53.28,273260.2323309087,53.35,53.41,53.25,53.28,273260.2323
2010-03-10 09:30:00,53.34,54.08,53.33,53.99,337096.9492997503,53.34,54.08,53.33,53.99,337096.9493
2010-03-10 10:00:00,53.99,54.22,53.96,54.15,273803.0615568342,53.99,54.22,53.96,54.15,273803.0616
2010-03-10 10:30:00,54.16,54.19,53.91,53.91,231896.6453153838,54.16,54.19,53.91,53.91,231896.6453
2010-03-10 11:00:00,53.91,53.98,53.88,53.89,107914.45011399414,53.91,53.98,53.88,53.89,107914.4501
2010-03-10 11:30:00,53.89,54.0,53.74,53.99,101183.36771251763,53.89,54.0,53.74,53.99,101183.3677
2010-03-10 12:00:00,53.98,54.07,53.94,54.02,101726.19693844316,53.98,54.07,53.94,54.02,101726.1969
2010-03-10 12:30:00,54.03,54.09,53.97,53.98,143524.0473347085,54.03,54.09,53.97,53.98,143524.0473
2010-03-10 13:00:00,53.99,54.09,53.95,54.0,109542.93779177072,53.99,54.09,53.95,54.0,109542.9378
2010-03-10 13:30:00,53.99,54.21,53.96,54.19,91955.27087178374,53.99,54.21,53.96,54.19,91955.2709
2010-03-10 14:00:00,54.19,54.27,54.15,54.25,122136.57583324288,54.19,54.27,54.15,54.25,122136.5758
2010-03-10 14:30:00,54.24,54.31,54.17,54.23,173379.65476061232,54.24,54.31,54.17,54.23,173379.6548
2010-03-10 15:00:00,54.23,54.29,54.1,54.11,202041.03788948,54.23,54.29,54.1,54.11,202041.0379
2010-03-10 15:30:00,54.11,54.16,54.02,54.08,309304.0929323635,54.11,54.16,54.02,54.08,309304.0929
2010-03-11 09:30:00,53.93,54.06,53.64,53.71,200303.9843665183,53.93,54.06,53.64,53.71,200303.9844
2010-03-11 10:00:00,53.71,53.76,53.3,53.3,132124.6335902725,53.71,53.76,53.3,53.3,132124.6336
2010-03-11 10:30:00,53.3,53.52,53.17,53.51,182390.619910976,53.3,53.52,53.17,53.51,182390.6199
2010-03-11 11:00:00,53.51,53.56,53.5,53.55,111279.99131473238,53.51,53.56,53.5,53.55,111279.9913
2010-03-11 11:30:00,53.56,53.63,53.52,53.52,125502.1170339811,53.56,53.63,53.52,53.52,125502.117
2010-03-11 12:00:00,53.53,53.58,53.47,53.49,117033.98110954296,53.53,53.58,53.47,53.49,117033.9811
2010-03-11 12:30:00,53.49,53.74,53.49,53.74,101400.49940288786,53.49,53.74,53.49,53.74,101400.4994
2010-03-11 13:00:00,53.74,53.79,53.67,53.71,55477.14688958854,53.74,53.79,53.67,53.71,55477.1469
2010-03-11 13:30:00,53.71,53.86,53.67,53.81,105960.26490066224,53.71,53.86,53.67,53.81,105960.2649
2010-03-11 14:00:00,53.81,53.94,53.81,53.84,92823.79763326458,53.81,53.94,53.81,53.84,92823.7976
2010-03-11 14:30:00,53.84,53.98,53.84,53.92,89132.55889697102,53.84,53.98,53.84,53.92,89132.5589
2010-03-11 15:00:00,53.91,54.05,53.88,54.0,157311.9096732168,53.91,54.05,53.88,54.0,157311.9097
2010-03-11 15:30:00,53.99,54.22,53.99,54.15,300075.9960916296,53.99,54.22,53.99,54.15,300075.9961
2010-03-12 09:30:00,54.17,54.28,53.76,53.79,257409.6189338834,54.17,54.28,53.76,53.79,257409.6189
2010-03-12 10:00:00,53.81,53.83,53.53,53.57,170122.67940505917,53.81,53.83,53.53,53.57,170122.6794
2010-03-12 10:30:00,53.55,53.74,53.5,53.73,86201.28107697319,53.55,53.74,53.5,53.73,86201.2811
2010-03-12 11:00:00,53.72,53.82,53.68,53.79,71002.06275105852,53.72,53.82,53.68,53.79,71002.0628
2010-03-12 11:30:00,53.8,53.88,53.68,53.76,80990.12050808816,53.8,53.88,53.68,53.76,80990.1205
2010-03-12 12:00:00,53.76,54.0,53.75,54.0,42992.07469330149,53.76,54.0,53.75,54.0,42992.0747
2010-03-12 12:30:00,53.99,54.09,53.88,54.08,83052.87156660514,53.99,54.09,53.88,54.08,83052.8716
2010-03-12 13:00:00,54.08,54.16,54.05,54.09,60362.60992291825,54.08,54.16,54.05,54.09,60362.6099
2010-03-12 13:30:00,54.11,54.15,54.04,54.15,81424.38388882858,54.11,54.15,54.04,54.15,81424.3839
2010-03-12 14:00:00,54.15,54.18,54.08,54.11,74801.8673325372,54.15,54.18,54.08,54.11,74801.8673
2010-03-12 14:30:00,54.11,54.22,54.07,54.15,108348.71349473456,54.11,54.22,54.07,54.15,108348.7135
2010-03-12 15:00:00,54.14,54.18,54.06,54.11,111497.1230051026,54.14,54.18,54.06,54.11,111497.123
2010-03-12 15:30:00,54.11,54.13,54.0,54.11,268374.769297579,54.11,54.13,54.0,54.11,268374.7693
2010-03-15 09:30:00,54.29,54.29,53.95,54.06,167842.79665617197,54.29,54.29,53.95,54.06,167842.7967
2010-03-15 10:00:00,54.06,54.28,54.04,54.2,141461.2962761915,54.06,54.28,54.04,54.2,141461.2963
2010-03-15 10:30:00,54.2,54.26,53.99,54.11,118988.16632287482,54.2,54.26,53.99,54.11,118988.1663
2010-03-15 11:00:00,54.12,54.12,53.88,53.99,124959.2878080556,54.12,54.12,53.88,53.99,124959.2878
2010-03-15 11:30:00,53.99,53.99,53.76,53.84,133970.2529584193,53.99,53.99,53.76,53.84,133970.253
2010-03-15 12:00:00,53.83,53.86,53.71,53.8,62642.492671805456,53.83,53.86,53.71,53.8,62642.4927
2010-03-15 12:30:00,53.8,54.02,53.79,54.0,69047.87753772663,53.8,54.02,53.79,54.0,69047.8775
2010-03-15 13:00:00,54.0,54.13,53.99,54.11,59819.780696992726,54.0,54.13,53.99,54.11,59819.7807
2010-03-15 13:30:00,54.11,54.12,53.99,53.99,48963.19617848225,54.11,54.12,53.99,53.99,48963.1962
2010-03-15 14:00:00,54.0,54.04,53.95,54.02,71653.45782216915,54.0,54.04,53.95,54.02,71653.4578
2010-03-15 14:30:00,54.03,54.11,53.96,54.07,54065.790902182176,54.03,54.11,53.96,54.07,54065.7909
2010-03-15 15:00:00,54.07,54.27,54.05,54.23,107480.18673325372,54.07,54.27,54.05,54.23,107480.1867
2010-03-15 15:30:00,54.23,54.34,54.15,54.25,247747.2587124091,54.23,54.34,54.15,54.25,247747.2587
2010-03-16 09:30:00,54.51,54.6,54.01,54.3,238410.5960264901,54.51,54.6,54.01,54.3,238410.596
2010-03-16 10:00:00,54.3,54.79,54.29,54.79,262186.516122028,54.3,54.79,54.29,54.79,262186.5161
2010-03-16 10:30:00,54.78,54.81,54.56,54.73,172511.12799913148,54.78,54.81,54.56,54.73,172511.128
2010-03-16 11:00:00,54.73,54.73,54.51,54.58,203778.0914124417,54.73,54.73,54.51,54.58,203778.0914
2010-03-16 11:30:00,54.58,54.77,54.54,54.73,128650.52654434917,54.58,54.77,54.54,54.73,128650.5265
2010-03-16 12:00:00,54.72,54.8,54.69,54.77,164694.38714580395,54.72,54.8,54.69,54.77,164694.3871
2010-03-16 12:30:00,54.76,54.81,54.73,54.77,81750.0814243839,54.76,54.81,54.73,54.77,81750.0814
2010-03-16 13:00:00,54.79,54.87,54.73,54.79,161980.24101617633,54.79,54.87,54.73,54.79,161980.241
2010-03-16 13:30:00,54.79,54.84,54.74,54.79,81532.94973401369,54.79,54.84,54.74,54.79,81532.9497
2010-03-16 14:00:00,54.79,54.93,54.71,54.81,150363.69558137012,54.79,54.93,54.71,54.81,150363.6956
2010-03-16 14:30:00,54.82,55.04,54.81,55.0,185430.4635761589,54.82,55.04,54.81,55.0,185430.4636
2010-03-16 15:00:00,55.0,55.04,54.91,55.03,195961.3505591141,55.0,55.04,54.91,55.03,195961.3506
2010-03-16 15:30:00,55.02,55.13,54.92,55.02,1041146.4553251548,55.02,55.13,54.92,55.02,1041146.4553
2010-03-17 09:30:00,54.93,54.96,54.69,54.81,265877.7548583216,54.93,54.96,54.69,54.81,265877.7549
2010-03-17 10:00:00,54.81,54.85,54.65,54.71,151883.61741396156,54.81,54.85,54.65,54.71,151883.6174
2010-03-17 10:30:00,54.71,54.8,54.64,54.67,78818.80360438606,54.71,54.8,54.64,54.67,78818.8036
2010-03-17 11:00:00,54.66,54.76,54.56,54.75,75236.13071327761,54.66,54.76,54.56,54.75,75236.1307
2010-03-17 11:30:00,54.76,54.77,54.65,54.73,100640.53848659212,54.76,54.77,54.65,54.73,100640.5385
2010-03-17 12:00:00,54.73,54.76,54.7,54.73,62099.66344587993,54.73,54.76,54.7,54.73,62099.6634
2010-03-17 12:30:00,54.74,54.79,54.71,54.73,74259.03810661167,54.74,54.79,54.71,54.73,74259.0381
2010-03-17 13:00:00,54.73,54.92,54.73,54.89,122679.4050591684,54.73,54.92,54.73,54.89,122679.4051
2010-03-17 13:30:00,54.9,55.02,54.9,54.93,119639.56139398544,54.9,55.02,54.9,54.93,119639.5614
2010-03-17 14:00:00,54.93,54.93,54.86,54.88,82618.60818586472,54.93,54.93,54.86,54.88,82618.6082
2010-03-17 14:30:00,54.88,54.89,54.68,54.68,124307.89273694497,54.88,54.89,54.68,54.68,124307.8927
2010-03-17 15:00:00,54.68,54.74,54.66,54.73,186950.3854087504,54.68,54.74,54.66,54.73,186950.3854
2010-03-17 15:30:00,54.73,54.76,54.65,54.68,500705.6779937032,54.73,54.76,54.65,54.68,500705.678
2010-03-18 09:30:00,54.46,54.46,53.8,53.88,501791.3364455543,54.46,54.46,53.8,53.88,501791.3364
2010-03-18 10:00:00,53.88,53.94,53.72,53.86,220822.9291065031,53.88,53.94,53.72,53.86,220822.9291
2010-03-18 10:30:00,53.85,54.22,53.83,54.03,210509.1738139181,53.85,54.22,53.83,54.03,210509.1738
2010-03-18 11:00:00,54.04,54.13,53.97,53.97,127781.99978286833,54.04,54.13,53.97,53.97,127781.9998
2010-03-18 11:30:00,53.96,54.15,53.95,54.15,142655.52057322767,53.96,54.15,53.95,54.15,142655.5206
2010-03-18 12:00:00,54.15,54.27,54.14,54.26,114645.53251547064,54.15,54.27,54.14,54.26,114645.5325
2010-03-18 12:30:00,54.27,54.36,54.24,54.33,106503.09412658778,54.27,54.36,54.24,54.33,106503.0941
2010-03-18 13:00:00,54.34,54.52,54.32,54.5,113885.5715991749,54.34,54.52,54.32,54.5,113885.5716
2010-03-18 13:30:00,54.49,54.6,54.47,54.54,89458.25643252634,54.49,54.6,54.47,54.54,89458.2564
2010-03-18 14:00:00,54.55,54.6,54.51,54.56,94126.58777548584,54.55,54.6,54.51,54.56,94126.5878
2010-03-18 14:30:00,54.56,54.62,54.35,54.43,181413.5273043101,54.56,54.62,54.35,54.43,181413.5273
2010-03-18 15:00:00,54.45,54.56,54.4,54.55,176745.19596135058,54.45,54.56,54.4,54.55,176745.196
2010-03-18 15:30:00,54.55,54.67,54.41,54.53,409293.236347845,54.55,54.67,54.41,54.53,409293.2363
2010-03-19 09:30:00,55.1,55.2,53.97,55.15,1317446.5313212464,55.1,55.2,53.97,55.15,1317446.5313
2010-03-19 10:00:00,55.14,55.21,55.11,55.2,325480.4038649441,55.14,55.21,55.11,55.2,325480.4039
2010-03-19 10:30:00,55.2,55.42,54.97,55.08,596352.1876017805,55.2,55.42,54.97,55.08,596352.1876
2010-03-19 11:00:00,55.08,55.23,55.02,55.16,149169.47128433397,55.08,55.23,55.02,55.16,149169.4713
2010-03-19 11:30:00,55.16,55.26,55.13,55.26,107480.18673325372,55.16,55.26,55.13,55.26,107480.1867
2010-03-19 12:00:00,55.25,55.33,54.99,55.14,211811.9639561394,55.25,55.33,54.99,55.14,211811.964
2010-03-19 12:30:00,55.15,55.22,55.04,55.05,74801.8673325372,55.15,55.22,55.04,55.05,74801.8673
2010-03-19 13:00:00,55.04,55.11,54.93,55.03,82075.77895993921,55.04,55.11,54.93,55.03,82075.779
2010-03-19 13:30:00,55.01,55.2,55.01,55.2,79795.89621105201,55.01,55.2,55.01,55.2,79795.8962
2010-03-19 14:00:00,55.2,55.22,55.18,55.19,147432.4177613723,55.2,55.22,55.18,55.19,147432.4178
2010-03-19 14:30:00,55.2,55.23,55.15,55.18,308218.43448051246,55.2,55.23,55.15,55.18,308218.4345
2010-03-19 15:00:00,55.18,55.23,55.11,55.11,194224.2970361524,55.18,55.23,55.11,55.11,194224.297
2010-03-19 15:30:00,55.11,55.22,55.01,55.01,814460.970578656,55.11,55.22,55.01,55.01,814460.9706
2010-03-22 09:30:00,55.06,55.22,54.87,55.16,399522.3102811856,55.06,55.22,54.87,55.16,399522.3103
2010-03-22 10:00:00,55.15,55.26,54.93,55.21,317772.22885680164,55.15,55.26,54.93,55.21,317772.2289
2010-03-22 10:30:00,55.22,55.23,55.04,55.15,152535.0124850722,55.22,55.23,55.04,55.15,152535.0125
2010-03-22 11:00:00,55.16,55.23,55.13,55.16,123547.93182064925,55.16,55.23,55.13,55.16,123547.9318
2010-03-22 11:30:00,55.16,55.23,55.16,55.19,92280.96840733904,55.16,55.23,55.16,55.19,92280.9684
2010-03-22 12:00:00,55.19,55.21,55.12,55.16,63728.1511236565,55.19,55.21,55.12,55.16,63728.1511
2010-03-22 12:30:00,55.17,55.52,55.17,55.29,102703.28954510912,55.17,55.52,55.17,55.29,102703.2895
2010-03-22 13:00:00,55.28,55.46,55.28,55.37,88806.86136141571,55.28,55.46,55.28,55.37,88806.8614
2010-03-22 13:30:00,55.37,55.49,55.34,55.36,106720.225816958,55.37,55.49,55.34,55.36,106720.2258
2010-03-22 14:00:00,55.34,55.34,55.12,55.28,130821.84344805124,55.34,55.34,55.12,55.28,130821.8434
2010-03-22 14:30:00,55.28,55.36,55.23,55.25,81967.21311475411,55.28,55.36,55.23,55.25,81967.2131
2010-03-22 15:00:00,55.24,55.3,55.17,55.17,186950.3854087504,55.24,55.3,55.17,55.17,186950.3854
2010-03-22 15:30:00,55.18,55.22,55.01,55.08,367603.9517967648,55.18,55.22,55.01,55.08,367603.9518
2010-03-23 09:30:00,54.96,55.14,54.81,55.04,114862.66420584085,54.96,55.14,54.81,55.04,114862.6642
2010-03-23 10:00:00,55.02,55.05,54.72,54.93,112365.64976658345,55.02,55.05,54.72,54.93,112365.6498
2010-03-23 10:30:00,54.93,55.12,54.9,55.04,64705.24373032244,54.93,55.12,54.9,55.04,64705.2437
2010-03-23 11:00:00,55.04,55.17,54.99,55.07,101509.06524807296,55.04,55.17,54.99,55.07,101509.0652
2010-03-23 11:30:00,55.07,55.14,54.94,55.09,73933.34057105635,55.07,55.14,54.94,55.09,73933.3406
2010-03-23 12:00:00,55.11,55.18,55.08,55.11,47551.84019107589,55.11,55.18,55.08,55.11,47551.8402
2010-03-23 12:30:00,55.12,55.16,55.04,55.09,32786.88524590164,55.12,55.16,55.04,55.09,32786.8852
2010-03-23 13:00:00,55.1,55.14,55.01,55.04,50265.98632070351,55.1,55.14,55.01,55.04,50265.9863
2010-03-23 13:30:00,55.04,55.08,54.95,54.98,57431.33210292042,55.04,55.08,54.95,54.98,57431.3321
2010-03-23 14:00:00,54.99,55.13,54.99,55.06,45706.22082292911,54.99,55.13,54.99,55.06,45706.2208
2010-03-23 14:30:00,55.07,55.14,55.02,55.06,55151.449354033226,55.07,55.14,55.02,55.06,55151.4494
2010-03-23 15:00:00,55.06,55.2,55.03,55.14,162197.37270654654,55.06,55.2,55.03,55.14,162197.3727
2010-03-23 15:30:00,55.13,55.21,55.07,55.12,283248.2900879384,55.13,55.21,55.07,55.12,283248.2901
2010-03-24 09:30:00,54.71,55.08,54.71,54.74,120616.6540006514,54.71,55.08,54.71,54.74,120616.654
2010-03-24 10:00:00,54.73,54.8,54.51,54.54,99229.18249918576,54.73,54.8,54.51,54.54,99229.1825
2010-03-24 10:30:00,54.54,54.56,54.34,54.42,115296.92758658128,54.54,54.56,54.34,54.42,115296.9276
2010-03-24 11:00:00,54.42,54.61,54.41,54.54,134730.21387471503,54.42,54.61,54.41,54.54,134730.2139
2010-03-24 11:30:00,54.54,54.58,54.46,54.54,47768.9718814461,54.54,54.58,54.46,54.54,47768.9719
2010-03-24 12:00:00,54.55,54.57,54.38,54.41,66985.12647920965,54.55,54.57,54.38,54.41,66985.1265
2010-03-24 12:30:00,54.41,54.45,54.3,54.32,129736.1849962002,54.41,54.45,54.3,54.32,129736.185
2010-03-24 13:00:00,54.32,54.34,54.09,54.23,183476.27836282703,54.32,54.34,54.09,54.23,183476.2784
2010-03-24 13:30:00,54.23,54.34,54.23,54.27,150363.69558137012,54.23,54.34,54.23,54.27,150363.6956
2010-03-24 14:00:00,54.28,54.34,54.21,54.28,147866.6811421127,54.28,54.34,54.21,54.28,147866.6811
2010-03-24 14:30:00,54.29,54.31,54.11,54.14,124525.02442731518,54.29,54.31,54.11,54.14,124525.0244
2010-03-24 15:00:00,54.14,54.29,54.13,54.22,145586.7983932255,54.14,54.29,54.13,54.22,145586.7984
2010-03-24 15:30:00,54.22,54.34,54.18,54.23,378786.2338508305,54.22,54.34,54.18,54.23,378786.2339
2010-03-25 09:30:00,54.59,54.59,53.99,54.06,221800.02171316903,54.59,54.59,53.99,54.06,221800.0217
2010-03-25 10:00:00,54.06,54.07,53.76,53.94,256758.2238627728,54.06,54.07,53.76,53.94,256758.2239
2010-03-25 10:30:00,53.93,54.14,53.89,54.09,104006.07968733036,53.93,54.14,53.89,54.09,104006.0797
2010-03-25 11:00:00,54.09,54.11,53.89,54.09,197264.14070133536,54.09,54.11,53.89,54.09,197264.1407
2010-03-25 11:30:00,54.09,54.13,54.08,54.09,117793.94202583868,54.09,54.13,54.08,54.09,117793.942
2010-03-25 12:00:00,54.09,54.1,53.95,54.06,105634.56736510694,54.09,54.1,53.95,54.06,105634.5674
2010-03-25 12:30:00,54.06,54.07,53.95,54.01,110737.16208880689,54.06,54.07,53.95,54.01,110737.1621
2010-03-25 13:00:00,54.02,54.08,53.96,53.96,95537.9437628922,54.02,54.08,53.96,53.96,95537.9438
2010-03-25 13:30:00,53.97,53.99,53.88,53.97,131147.54098360657,53.97,53.99,53.88,53.97,131147.541
2010-03-25 14:00:00,53.97,53.99,53.77,53.84,130387.58006731085,53.97,53.99,53.77,53.84,130387.5801
2010-03-25 14:30:00,53.82,53.88,53.75,53.8,269568.99359461514,53.82,53.88,53.75,53.8,269568.9936
2010-03-25 15:00:00,53.8,54.05,53.79,53.97,162957.33362284227,53.8,54.05,53.79,53.97,162957.3336
2010-03-25 15:30:00,53.97,53.98,53.67,53.67,558137.0100966237,53.97,53.98,53.67,53.67,558137.0101
2010-03-26 09:30:00,53.61,54.12,53.61,54.02,132776.02866138314,53.61,54.12,53.61,54.02,132776.0287
2010-03-26 10:00:00,54.03,54.1,53.67,53.96,126370.64379546196,54.03,54.1,53.67,53.96,126370.6438
2010-03-26 10:30:00,53.95,54.09,53.88,53.89,101617.63109325808,53.95,54.09,53.88,53.89,101617.6311
2010-03-26 11:00:00,53.89,53.99,53.78,53.88,68287.9166214309,53.89,53.99,53.78,53.88,68287.9166
2010-03-26 11:30:00,53.89,53.93,53.8,53.84,37780.91412441646,53.89,53.93,53.8,53.84,37780.9141
2010-03-26 12:00:00,53.84,53.84,53.6,53.61,93692.32439474542,53.84,53.84,53.6,53.61,93692.3244
2010-03-26 12:30:00,53.62,53.69,53.48,53.5,89892.51981326674,53.62,53.69,53.48,53.5,89892.5198
2010-03-26 13:00:00,53.5,53.53,53.32,53.35,84898.49093475193,53.5,53.53,53.32,53.35,84898.4909
2010-03-26 13:30:00,53.35,53.37,53.26,53.35,64596.67788513734,53.35,53.37,53.26,53.35,64596.6779
2010-03-26 14:00:00,53.34,53.55,53.29,53.55,67093.69232439475,53.34,53.55,53.29,53.55,67093.6923
2010-03-26 14:30:00,53.55,53.58,53.44,53.56,83487.13494734556,53.55,53.58,53.44,53.56,83487.1349
2010-03-26 15:00:00,53.57,53.61,53.45,53.53,122136.57583324288,53.57,53.61,53.45,53.53,122136.5758
2010-03-26 15:30:00,53.53,53.64,53.52,53.56,291499.2943220063,53.53,53.64,53.52,53.56,291499.2943
2010-03-29 09:30:00,53.35,54.07,53.32,53.9,182607.75160134624,53.35,54.07,53.32,53.9,182607.7516
2010-03-29 10:00:00,53.9,53.96,53.59,53.76,192595.80935837587,53.9,53.96,53.59,53.76,192595.8094
2010-03-29 10:30:00,53.78,53.96,53.68,53.7,120182.39061991098,53.78,53.96,53.68,53.7,120182.3906
2010-03-29 11:00:00,53.7,53.73,53.62,53.64,118119.639561394,53.7,53.73,53.62,53.64,118119.6396
2010-03-29 11:30:00,53.64,53.7,53.51,53.7,137335.79415915752,53.64,53.7,53.51,53.7,137335.7942
2010-03-29 12:00:00,53.69,53.83,53.44,53.65,206057.9741613289,53.69,53.83,53.44,53.65,206057.9742
2010-03-29 12:30:00,53.64,53.78,53.6,53.66,105526.00151992185,53.64,53.78,53.6,53.66,105526.0015
2010-03-29 13:00:00,53.66,53.76,53.66,53.7,71436.32613179894,53.66,53.76,53.66,53.7,71436.3261
2010-03-29 13:30:00,53.7,53.79,53.65,53.78,69265.00922809684,53.7,53.79,53.65,53.78,69265.0092
2010-03-29 14:00:00,53.79,53.91,53.74,53.79,86744.11030289871,53.79,53.91,53.74,53.79,86744.1103
2010-03-29 14:30:00,53.8,53.89,53.79,53.88,88155.46629030508,53.8,53.89,53.79,53.88,88155.4663
2010-03-29 15:00:00,53.88,53.93,53.85,53.87,118662.4687873195,53.88,53.93,53.85,53.87,118662.4688
2010-03-29 15:30:00,53.88,53.89,53.74,53.8,370318.0979263924,53.88,53.89,53.74,53.8,370318.0979
2010-03-30 09:30:00,53.86,53.86,53.55,53.75,142872.65226359788,53.86,53.86,53.55,53.75,142872.6523
2010-03-30 10:00:00,53.76,53.78,53.21,53.3,177939.42025838673,53.76,53.78,53.21,53.3,177939.4203
2010-03-30 10:30:00,53.31,53.41,53.26,53.37,130604.71175768104,53.31,53.41,53.26,53.37,130604.7118
2010-03-30 11:00:00,53.37,53.38,52.96,52.97,199761.1551405928,53.37,53.38,52.96,52.97,199761.1551
2010-03-30 11:30:00,52.97,53.17,52.96,53.17,89892.51981326674,52.97,53.17,52.96,53.17,89892.5198
2010-03-30 12:00:00,53.17,53.18,53.05,53.14,52220.17153403539,53.17,53.18,53.05,53.14,52220.1715
2010-03-30 12:30:00,53.13,53.17,53.1,53.16,99229.18249918576,53.13,53.17,53.1,53.16,99229.1825
2010-03-30 13:00:00,53.16,53.18,53.06,53.08,56019.97611551406,53.16,53.18,53.06,53.08,56019.9761
2010-03-30 13:30:00,53.09,53.15,53.04,53.1,123330.80013027902,53.09,53.15,53.04,53.1,123330.8001
2010-03-30 14:00:00,53.12,53.16,53.06,53.08,89675.38812289653,53.12,53.16,53.06,53.08,89675.3881
2010-03-30 14:30:00,53.08,53.13,53.06,53.12,119096.73216805993,53.08,53.13,53.06,53.12,119096.7322
2010-03-30 15:00:00,53.12,53.16,53.0,53.02,152752.1441754424,53.12,53.16,53.0,53.02,152752.1442
2010-03-30 15:30:00,53.02,53.23,53.02,53.16,457279.3399196613,53.02,53.23,53.02,53.16,457279.3399
2010-03-31 09:30:00,52.96,53.37,52.96,53.07,126044.94625990665,52.96,53.37,52.96,53.07,126044.9463
2010-03-31 10:00:00,53.07,53.25,53.07,53.21,97057.86559548366,53.07,53.25,53.07,53.21,97057.8656
2010-03-31 10:30:00,53.22,53.24,53.05,53.14,74150.47226142656,53.22,53.24,53.05,53.14,74150.4723
2010-03-31 11:00:00,53.14,53.21,53.06,53.14,49180.32786885246,53.14,53.21,53.06,53.14,49180.3279
2010-03-31 11:30:00,53.13,53.28,53.07,53.17,65573.77049180328,53.13,53.28,53.07,53.17,65573.7705
2010-03-31 12:00:00,53.18,53.18,52.94,52.97,142546.95472804256,53.18,53.18,52.94,52.97,142546.9547
2010-03-31 12:30:00,52.97,53.09,52.94,53.09,48203.23526218652,52.97,53.09,52.94,53.09,48203.2353
2010-03-31 13:00:00,53.09,53.13,52.98,53.03,62316.79513625014,53.09,53.13,52.98,53.03,62316.7951
2010-03-31 13:30:00,53.03,53.04,52.96,53.02,50048.8546303333,53.03,53.04,52.96,53.02,50048.8546
2010-03-31 14:00:00,53.02,53.06,52.97,53.02,94452.28531104117,53.02,53.06,52.97,53.02,94452.2853
2010-03-31 14:30:00,53.03,53.06,52.87,52.87,147866.6811421127,53.03,53.06,52.87,52.87,147866.6811
2010-03-31 15:00:00,52.88,53.02,52.87,52.93,136575.8332428618,52.88,53.02,52.87,52.93,136575.8332
2010-03-31 15:30:00,52.93,52.96,52.72,52.87,254044.07773314515,52.93,52.96,52.72,52.87,254044.0777
2010-04-01 09:30:00,53.23,53.41,53.06,53.25,156443.38291173597,53.23,53.41,53.06,53.25,156443.3829
2010-04-01 10:00:00,53.23,53.3,53.01,53.1,152860.7100206275,53.23,53.3,53.01,53.1,152860.71
2010-04-01 10:30:00,53.1,53.11,52.83,52.91,115296.92758658128,53.1,53.11,52.83,52.91,115296.9276
2010-04-01 11:00:00,52.88,52.97,52.64,52.8,105308.86982955162,52.88,52.97,52.64,52.8,105308.8698
2010-04-01 11:30:00,52.81,52.96,52.77,52.93,57322.76625773532,52.81,52.96,52.77,52.93,57322.7663
2010-04-01 12:00:00,52.93,52.94,52.86,52.87,69373.57507328194,52.93,52.94,52.86,52.87,69373.5751
2010-04-01 12:30:00,52.86,53.0,52.85,52.96,64705.24373032244,52.86,53.0,52.85,52.96,64705.2437
2010-04-01 13:00:00,52.96,52.98,52.94,52.96,50591.68385625882,52.96,52.98,52.94,52.96,50591.6839
2010-04-01 13:30:00,52.94,52.96,52.67,52.77,97926.3923569645,52.94,52.96,52.67,52.77,97926.3924
2010-04-01 14:00:00,52.76,52.86,52.64,52.77,75670.39409401802,52.76,52.86,52.64,52.77,75670.3941
2010-04-01 14:30:00,52.78,52.81,52.53,52.77,146889.58853544676,52.78,52.81,52.53,52.77,146889.5885
2010-04-01 15:00:00,52.76,52.83,52.69,52.81,117142.54695472804,52.76,52.83,52.69,52.81,117142.547
2010-04-01 15:30:00,52.81,52.98,52.81,52.98,329280.2084464228,52.81,52.98,52.81,52.98,329280.2084
2010-04-05 09:30:00,53.02,53.04,52.62,52.93,175550.97166431442,53.02,53.04,52.62,52.93,175550.9717
2010-04-05 10:00:00,52.93,53.17,52.93,53.01,84789.92508956682,52.93,53.17,52.93,53.01,84789.9251
2010-04-05 10:30:00,53.02,53.39,53.02,53.37,102051.89447399849,53.02,53.39,53.02,53.37,102051.8945
2010-04-05 11:00:00,53.36,53.37,53.26,53.26,53197.264140701336,53.36,53.37,53.26,53.26,53197.2641
2010-04-05 11:30:00,53.26,53.29,53.19,53.29,44837.69406144827,53.26,53.29,53.19,53.29,44837.6941
2010-04-05 12:00:00,53.29,53.33,53.22,53.22,73390.51134513083,53.29,53.33,53.22,53.22,73390.5113
2010-04-05 12:30:00,53.22,53.27,53.15,53.22,51134.51308218435,53.22,53.27,53.15,53.22,51134.5131
2010-04-05 13:00:00,53.22,53.31,53.2,53.31,35392.465530344154,53.22,53.31,53.2,53.31,35392.4655
2010-04-05 13:30:00,53.31,53.33,53.18,53.24,42340.67962219086,53.31,53.33,53.18,53.24,42340.6796
2010-04-05 14:00:00,53.24,53.25,53.09,53.14,46791.87927478016,53.24,53.25,53.09,53.14,46791.8793
2010-04-05 14:30:00,53.14,53.22,53.06,53.06,59168.385625882096,53.14,53.22,53.06,53.06,59168.3856
2010-04-05 15:00:00,53.06,53.08,52.94,52.95,77081.75008142438,53.06,53.08,52.94,52.95,77081.7501
2010-04-05 15:30:00,52.95,52.99,52.87,52.99,270328.9545109109,52.95,52.99,52.87,52.99,270328.9545
2010-04-06 09:30:00,52.89,53.08,52.8,52.98,150037.9980458148,52.89,53.08,52.8,52.98,150037.998
2010-04-06 10:00:00,52.97,53.17,52.92,53.08,88698.2955162306,52.97,53.17,52.92,53.08,88698.2955
2010-04-06 10:30:00,53.09,53.13,52.96,52.99,65139.50711106286,53.09,53.13,52.96,52.99,65139.5071
2010-04-06 11:00:00,53.0,53.05,52.75,52.87,126804.90717620237,53.0,53.05,52.75,52.87,126804.9072
2010-04-06 11:30:00,52.87,52.99,52.83,52.97,69265.00922809684,52.87,52.99,52.83,52.97,69265.0092
2010-04-06 12:00:00,52.98,53.16,52.93,53.02,169254.15264357833,52.98,53.16,52.93,53.02,169254.1526
2010-04-06 12:30:00,53.03,53.12,52.99,53.09,69156.44338291173,53.03,53.12,52.99,53.09,69156.4434
2010-04-06 13:00:00,53.09,53.19,53.06,53.17,46357.615894039736,53.09,53.19,53.06,53.17,46357.6159
2010-04-06 13:30:00,53.17,53.18,53.08,53.16,41146.45532515471,53.17,53.18,53.08,53.16,41146.4553
2010-04-06 14:00:00,53.16,53.32,53.14,53.29,71870.58951253936,53.16,53.32,53.14,53.29,71870.5895
2010-04-06 14:30:00,53.29,53.32,53.22,53.22,70133.53598957768,53.29,53.32,53.22,53.22,70133.536
2010-04-06 15:00:00,53.24,53.26,53.07,53.08,94452.28531104117,53.24,53.26,53.07,53.08,94452.2853
2010-04-06 15:30:00,53.08,53.1,52.96,52.96,323526.21865161223,53.08,53.1,52.96,52.96,323526.2187
2010-04-07 09:30:00,52.97,53.21,52.9,53.01,150363.69558137012,52.97,53.21,52.9,53.01,150363.6956
2010-04-07 10:00:00,53.01,53.17,52.95,52.95,102811.85539029422,53.01,53.17,52.95,52.95,102811.8554
2010-04-07 10:30:00,52.95,53.02,52.87,53.0,120399.5223102812,52.95,53.02,52.87,53.0,120399.5223
2010-04-07 11:00:00,53.0,53.14,52.98,53.1,106394.52828140269,53.0,53.14,52.98,53.1,106394.5283
2010-04-07 11:30:00,53.1,53.14,52.98,53.09,72521.98458364999,53.1,53.14,52.98,53.09,72521.9846
2010-04-07 12:00:00,53.09,53.14,53.04,53.08,58516.99055477147,53.09,53.14,53.04,53.08,58516.9906
2010-04-07 12:30:00,53.09,53.14,53.06,53.13,42883.508848116384,53.09,53.14,53.06,53.13,42883.5088
2010-04-07 13:00:00,53.13,53.18,53.09,53.1,98686.35327326025,53.13,53.18,53.09,53.1,98686.3533
2010-04-07 13:30:00,53.08,53.09,52.94,53.01,69156.44338291173,53.08,53.09,52.94,53.01,69156.4434
2010-04-07 14:00:00,53.01,53.01,52.87,52.88,97709.26066659427,53.01,53.01,52.87,52.88,97709.2607
2010-04-07 14:30:00,52.88,52.88,52.67,52.71,185973.29280208447,52.88,52.88,52.67,52.71,185973.2928
2010-04-07 15:00:00,52.71,52.74,52.49,52.62,261643.6868961025,52.71,52.74,52.49,52.62,261643.6869
2010-04-07 15:30:00,52.61,52.75,52.53,52.72,331777.2228856801,52.61,52.75,52.53,52.72,331777.2229
2010-04-08 09:30:00,52.78,52.78,51.88,51.98,315709.4777982847,52.78,52.78,51.88,51.98,315709.4778
2010-04-08 10:00:00,51.98,52.06,51.78,52.04,219737.2706546521,51.98,52.06,51.78,52.04,219737.2707
2010-04-08 10:30:00,52.04,52.04,51.78,51.87,227228.31397242428,52.04,52.04,51.78,51.87,227228.314
2010-04-08 11:00:00,51.86,51.93,51.76,51.8,148843.77374877865,51.86,51.93,51.76,51.8,148843.7737
2010-04-08 11:30:00,51.79,52.01,51.79,51.98,77733.14515253501,51.79,52.01,51.79,51.98,77733.1452
2010-04-08 12:00:00,51.98,52.04,51.93,52.04,128541.96069916405,51.98,52.04,51.93,52.04,128541.9607
2010-04-08 12:30:00,52.04,52.04,52.0,52.04,160894.58256432528,52.04,52.04,52.0,52.04,160894.5826
2010-04-08 13:00:00,52.04,52.04,51.88,51.91,181196.39561393985,52.04,52.04,51.88,51.91,181196.3956
2010-04-08 13:30:00,51.91,52.03,51.91,52.02,98143.52404733472,51.91,52.03,51.91,52.02,98143.524
2010-04-08 14:00:00,52.01,52.04,51.99,52.02,123222.23428509392,52.01,52.04,51.99,52.02,123222.2343
2010-04-08 14:30:00,52.03,52.04,51.97,52.01,104223.21137770056,52.03,52.04,51.97,52.01,104223.2114
2010-04-08 15:00:00,52.01,52.11,51.99,52.03,195418.52133318852,52.01,52.11,51.99,52.03,195418.5213
2010-04-08 15:30:00,52.03,52.07,51.94,52.01,439691.6729996744,52.03,52.07,51.94,52.01,439691.673
2010-04-09 09:30:00,51.89,52.18,51.86,52.13,197264.14070133536,51.89,52.18,51.86,52.13,197264.1407
2010-04-09 10:00:00,52.15,52.41,52.13,52.16,283031.15839756816,52.15,52.41,52.13,52.16,283031.1584
2010-04-09 10:30:00,52.17,52.38,52.11,52.32,164151.55791987845,52.17,52.38,52.11,52.32,164151.5579
2010-04-09 11:00:00,52.33,52.35,52.2,52.22,132884.59450656825,52.33,52.35,52.2,52.22,132884.5945
2010-04-09 11:30:00,52.23,52.3,52.18,52.2,204863.7498642927,52.23,52.3,52.18,52.2,204863.7499
2010-04-09 12:00:00,52.2,52.22,52.05,52.1,125502.1170339811,52.2,52.22,52.05,52.1,125502.117
2010-04-09 12:30:00,52.11,52.18,52.07,52.16,89349.69058734123,52.11,52.18,52.07,52.16,89349.6906
2010-04-09 13:00:00,52.17,52.21,52.11,52.19,94018.02193030072,52.17,52.21,52.11,52.19,94018.0219
2010-04-09 13:30:00,52.2,52.22,52.07,52.07,93366.6268591901,52.2,52.22,52.07,52.07,93366.6269
2010-04-09 14:00:00,52.07,52.18,52.07,52.13,89349.69058734123,52.07,52.18,52.07,52.13,89349.6906
2010-04-09 14:30:00,52.13,52.24,52.12,52.18,146889.58853544676,52.13,52.24,52.12,52.18,146889.5885
2010-04-09 15:00:00,52.19,52.21,52.04,52.11,409944.6314189556,52.19,52.21,52.04,52.11,409944.6314
2010-04-09 15:30:00,52.11,52.15,52.04,52.06,438823.1462381935,52.11,52.15,52.04,52.06,438823.1462
2010-04-12 09:30:00,52.06,52.06,51.59,51.59,144175.44240581914,52.06,52.06,51.59,51.59,144175.4424
2010-04-12 10:00:00,51.59,51.63,51.39,51.46,247638.692867224,51.59,51.63,51.39,51.46,247638.6929
2010-04-12 10:30:00,51.46,51.47,51.3,51.35,184236.2392791228,51.46,51.47,51.3,51.35,184236.2393
2010-04-12 11:00:00,51.35,51.43,51.3,51.39,180219.3030072739,51.35,51.43,51.3,51.39,180219.303
2010-04-12 11:30:00,51.39,51.42,51.31,51.37,100206.2751058517,51.39,51.42,51.31,51.37,100206.2751
2010-04-12 12:00:00,51.37,51.43,51.32,51.43,78384.54022364564,51.37,51.43,51.32,51.43,78384.5402
2010-04-12 12:30:00,51.42,51.53,51.42,51.5,51134.51308218435,51.42,51.53,51.42,51.5,51134.5131
2010-04-12 13:00:00,51.5,51.58,51.46,51.55,58734.12224514168,51.5,51.58,51.46,51.55,58734.1222
2010-04-12 13:30:00,51.55,51.6,51.46,51.55,90218.21734882206,51.55,51.6,51.46,51.55,90218.2173
2010-04-12 14:00:00,51.56,51.59,51.53,51.55,73281.94549994572,51.56,51.59,51.53,51.55,73281.9455
2010-04-12 14:30:00,51.55,51.58,51.5,51.55,255455.43372055152,51.55,51.58,51.5,51.55,255455.4337
2010-04-12 15:00:00,51.56,51.6,51.49,51.54,339485.39789382264,51.56,51.6,51.49,51.54,339485.3979
2010-04-12 15:30:00,51.55,51.58,51.51,51.58,649658.017587667,51.55,51.58,51.51,51.58,649658.0176
2010-04-13 09:30:00,51.28,51.65,51.28,51.43,471718.5973292802,51.28,51.65,51.28,51.43,471718.5973
2010-04-13 10:00:00,51.46,51.47,50.9,50.92,303224.4056019976,51.46,51.47,50.9,50.92,303224.4056
2010-04-13 10:30:00,50.91,51.03,50.75,50.96,283465.4217783086,50.91,51.03,50.75,50.96,283465.4218
2010-04-13 11:00:00,50.95,51.07,50.9,51.0,196721.31147540984,50.95,51.07,50.9,51.0,196721.3115
2010-04-13 11:30:00,50.99,51.07,50.87,50.87,200412.5502117034,50.99,51.07,50.87,50.87,200412.5502
2010-04-13 12:00:00,50.87,50.93,50.69,50.71,294647.7038323744,50.87,50.93,50.69,50.71,294647.7038
2010-04-13 12:30:00,50.7,50.71,50.57,50.65,209749.2128976224,50.7,50.71,50.57,50.65,209749.2129
2010-04-13 13:00:00,50.65,50.9,50.65,50.72,192270.11182282056,50.65,50.9,50.65,50.72,192270.1118
2010-04-13 13:30:00,50.71,50.85,50.71,50.72,213766.1491694713,50.71,50.85,50.71,50.72,213766.1492
2010-04-13 14:00:00,50.72,50.72,50.62,50.63,198349.7991531864,50.72,50.72,50.62,50.63,198349.7992
2010-04-13 14:30:00,50.63,50.7,50.61,50.62,324394.7454130931,50.63,50.7,50.61,50.62,324394.7454
2010-04-13 15:00:00,50.63,50.73,50.62,50.64,390185.6475952665,50.63,50.73,50.62,50.64,390185.6476
2010-04-13 15:30:00,50.64,50.73,50.6,50.72,979589.6211052004,50.64,50.73,50.6,50.72,979589.6211
2010-04-14 09:30:00,50.49,50.76,50.42,50.7,288242.31896645314,50.49,50.76,50.42,50.7,288242.319
2010-04-14 10:00:00,50.71,50.87,50.69,50.75,223428.5093909456,50.71,50.87,50.69,50.75,223428.5094
2010-04-14 10:30:00,50.75,50.79,50.49,50.65,427857.9958744979,50.75,50.79,50.49,50.65,427857.9959
2010-04-14 11:00:00,50.65,50.65,49.9,49.92,539680.8164151558,50.65,50.65,49.9,49.92,539680.8164
2010-04-14 11:30:00,49.92,50.02,49.79,49.92,413853.0018456194,49.92,50.02,49.79,49.92,413853.0018
2010-04-14 12:00:00,49.92,50.11,49.92,50.1,242210.4006079688,49.92,50.11,49.92,50.1,242210.4006
2010-04-14 12:30:00,50.11,50.36,50.08,50.32,237542.0692650092,50.11,50.36,50.08,50.32,237542.0693
2010-04-14 13:00:00,50.32,50.5,50.31,50.5,155791.98784062534,50.32,50.5,50.31,50.5,155791.9878
2010-04-14 13:30:00,50.5,50.51,50.35,50.46,250787.10237759203,50.5,50.51,50.35,50.46,250787.1024
2010-04-14 14:00:00,50.47,50.64,50.47,50.57,267940.5059168386,50.47,50.64,50.47,50.57,267940.5059
2010-04-14 14:30:00,50.58,50.63,50.49,50.5,268049.07176202367,50.58,50.63,50.49,50.5,268049.0718
2010-04-14 15:00:00,50.51,50.53,50.45,50.52,319292.1506893931,50.51,50.53,50.45,50.52,319292.1507
2010-04-14 15:30:00,50.52,50.67,50.51,50.66,750841.3853001846,50.52,50.67,50.51,50.66,750841.3853
2010-04-15 09:30:00,50.4,50.69,50.08,50.1,342959.504939746,50.4,50.69,50.08,50.1,342959.5049
2010-04-15 10:00:00,50.1,50.1,49.7,49.81,353924.6553034416,50.1,50.1,49.7,49.81,353924.6553
2010-04-15 10:30:00,49.79,49.97,49.74,49.87,163065.89946802738,49.79,49.97,49.74,49.87,163065.8995
2010-04-15 11:00:00,49.88,49.89,49.67,49.74,132776.02866138314,49.88,49.89,49.67,49.74,132776.0287
2010-04-15 11:30:00,49.74,49.8,49.7,49.76,191510.1509065248,49.74,49.8,49.7,49.76,191510.1509
2010-04-15 12:00:00,49.77,49.85,49.72,49.82,149603.7346650744,49.77,49.85,49.72,49.82,149603.7347
2010-04-15 12:30:00,49.82,49.87,49.79,49.84,73390.51134513083,49.82,49.87,49.79,49.84,73390.5113
2010-04-15 13:00:00,49.85,49.93,49.81,49.93,83921.39832808598,49.85,49.93,49.81,49.93,83921.3983
2010-04-15 13:30:00,49.93,49.99,49.91,49.96,80338.72543697753,49.93,49.99,49.91,49.96,80338.7254
2010-04-15 14:00:00,49.95,49.99,49.88,49.96,102811.85539029422,49.95,49.99,49.88,49.96,102811.8554
2010-04-15 14:30:00,49.96,50.09,49.94,50.09,145912.49592878082,49.96,50.09,49.94,50.09,145912.4959
2010-04-15 15:00:00,50.09,50.09,49.95,50.03,471067.2022581696,50.09,50.09,49.95,50.03,471067.2023
2010-04-15 15:30:00,50.03,50.17,50.03,50.15,498968.6244707416,50.03,50.17,50.03,50.15,498968.6245
2010-04-16 09:30:00,49.95,50.0,48.93,49.83,765823.471935729,49.95,50.0,48.93,49.83,765823.4719
2010-04-16 10:00:00,49.83,49.84,49.48,49.51,241341.8738464879,49.83,49.84,49.48,49.51,241341.8738
2010-04-16 10:30:00,49.51,49.66,49.24,49.29,298013.2450331126,49.51,49.66,49.24,49.29,298013.245
2010-04-16 11:00:00,49.28,49.39,49.07,49.11,349907.71903159266,49.28,49.39,49.07,49.11,349907.719
2010-04-16 11:30:00,49.12,49.44,49.09,49.37,211486.26642058408,49.12,49.44,49.09,49.37,211486.2664
2010-04-16 12:00:00,49.36,49.37,49.2,49.25,127022.03886657258,49.36,49.37,49.2,49.25,127022.0389
2010-04-16 12:30:00,49.23,49.37,49.03,49.29,167408.53327543155,49.23,49.37,49.03,49.29,167408.5333
2010-04-16 13:00:00,49.28,49.4,49.21,49.27,136141.5698621214,49.28,49.4,49.21,49.27,136141.5699
2010-04-16 13:30:00,49.26,49.33,49.16,49.22,174031.04983172295,49.26,49.33,49.16,49.22,174031.0498
2010-04-16 14:00:00,49.22,49.37,49.2,49.25,309086.9612419933,49.22,49.37,49.2,49.25,309086.9612
2010-04-16 14:30:00,49.25,49.34,49.21,49.31,218543.0463576159,49.25,49.34,49.21,49.31,218543.0464
2010-04-16 15:00:00,49.32,49.37,49.25,49.32,305178.5908153295,49.32,49.37,49.25,49.32,305178.5908
2010-04-16 15:30:00,49.32,49.56,49.3,49.41,833894.2568667898,49.32,49.56,49.3,49.41,833894.2569
2010-04-19 09:30:00,49.41,50.15,49.28,50.14,318749.3214634676,49.41,50.15,49.28,50.14,318749.3215
2010-04-19 10:00:00,50.14,50.52,50.14,50.5,375203.5609597221,50.14,50.52,50.14,50.5,375203.561
2010-04-19 10:30:00,50.5,50.71,50.41,50.6,333622.84225382697,50.5,50.71,50.41,50.6,333622.8423
2010-04-19 11:00:00,50.6,50.62,50.44,50.51,158397.56812506786,50.6,50.62,50.44,50.51,158397.5681
2010-04-19 11:30:00,50.51,50.64,50.38,50.43,144175.44240581914,50.51,50.64,50.38,50.43,144175.4424
2010-04-19 12:00:00,50.44,50.44,50.25,50.36,176745.19596135058,50.44,50.44,50.25,50.36,176745.196
2010-04-19 12:30:00,50.36,50.42,50.34,50.4,93040.9293236348,50.36,50.42,50.34,50.4,93040.9293
2010-04-19 13:00:00,50.41,50.49,50.39,50.46,137878.62338508305,50.41,50.49,50.39,50.46,137878.6234
2010-04-19 13:30:00,50.46,50.48,50.32,50.32,117359.67864509826,50.46,50.48,50.32,50.32,117359.6786
2010-04-19 14:00:00,50.33,50.46,50.29,50.45,184887.63435023345,50.33,50.46,50.29,50.45,184887.6344
2010-04-19 14:30:00,50.44,50.54,50.39,50.5,204212.35479318208,50.44,50.54,50.39,50.5,204212.3548
2010-04-19 15:00:00,50.51,50.63,50.45,50.62,241124.7421561177,50.51,50.63,50.45,50.62,241124.7422
2010-04-19 15:30:00,50.62,50.63,50.45,50.46,609814.3524047335,50.62,50.63,50.45,50.46,609814.3524
2010-04-20 09:30:00,50.11,50.63,49.76,50.14,437086.0927152318,50.11,50.63,49.76,50.14,437086.0927
2010-04-20 10:00:00,50.15,50.22,49.62,49.7,331668.6570404951,50.15,50.22,49.62,49.7,331668.657
2010-04-20 10:30:00,49.71,49.81,49.56,49.56,175008.1424383889,49.71,49.81,49.56,49.56,175008.1424
2010-04-20 11:00:00,49.56,49.71,49.34,49.45,171859.73292802085,49.56,49.71,49.34,49.45,171859.7329
2010-04-20 11:30:00,49.45,49.45,49.06,49.12,277602.8661383129,49.45,49.45,49.06,49.12,277602.8661
2010-04-20 12:00:00,49.13,49.5,49.13,49.5,244056.01997611552,49.13,49.5,49.13,49.5,244056.02
2010-04-20 12:30:00,49.5,49.82,49.47,49.72,216914.55867983933,49.5,49.82,49.47,49.72,216914.5587
2010-04-20 13:00:00,49.72,49.75,49.67,49.67,165345.78221691455,49.72,49.75,49.67,49.67,165345.7822
2010-04-20 13:30:00,49.67,49.71,49.36,49.68,323309.086961242,49.67,49.71,49.36,49.68,323309.087
2010-04-20 14:00:00,49.67,49.74,49.57,49.67,183910.54174356748,49.67,49.74,49.57,49.67,183910.5417
2010-04-20 14:30:00,49.66,49.66,49.47,49.56,177939.42025838673,49.66,49.66,49.47,49.56,177939.4203
2010-04-20 15:00:00,49.56,49.59,49.34,49.35,249158.61469981543,49.56,49.59,49.34,49.35,249158.6147
2010-04-20 15:30:00,49.35,49.66,49.34,49.65,654760.6123113668,49.35,49.66,49.34,49.65,654760.6123
2010-04-21 09:30:00,49.21,49.56,48.78,48.79,547606.1231136684,49.21,49.56,48.78,48.79,547606.1231
2010-04-21 10:00:00,48.79,49.0,48.61,48.91,490066.2251655629,48.79,49.0,48.61,48.91,490066.2252
2010-04-21 10:30:00,48.91,49.09,48.82,48.95,189664.53153837804,48.91,49.09,48.82,48.95,189664.5315
2010-04-21 11:00:00,48.95,49.08,48.91,48.91,199001.19422429704,48.95,49.08,48.91,48.91,199001.1942
2010-04-21 11:30:00,48.91,48.91,48.74,48.86,393876.8863315601,48.91,48.91,48.74,48.86,393876.8863
2010-04-21 12:00:00,48.86,48.95,48.82,48.86,161328.8459450657,48.86,48.95,48.82,48.86,161328.8459
2010-04-21 12:30:00,48.86,48.93,48.85,48.86,152100.74910433177,48.86,48.93,48.85,48.86,152100.7491
2010-04-21 13:00:00,48.86,48.89,48.71,48.72,260666.59428943656,48.86,48.89,48.71,48.72,260666.5943
2010-04-21 13:30:00,48.72,48.74,48.59,48.6,290847.89925089566,48.72,48.74,48.59,48.6,290847.8993
2010-04-21 14:00:00,48.61,48.63,48.43,48.43,209857.7787428075,48.61,48.63,48.43,48.43,209857.7787
2010-04-21 14:30:00,48.43,48.44,48.27,48.43,280968.40733905113,48.43,48.44,48.27,48.43,280968.4073
2010-04-21 15:00:00,48.43,48.66,48.43,48.63,483118.0110737162,48.43,48.66,48.43,48.63,483118.0111
2010-04-21 15:30:00,48.62,48.82,48.53,48.56,741179.0250787103,48.62,48.82,48.53,48.56,741179.0251
2010-04-22 09:30:00,48.4,48.46,47.65,47.68,487352.07903593534,48.4,48.46,47.65,47.68,487352.079
2010-04-22 10:00:00,47.67,47.78,47.55,47.75,419064.1624145044,47.67,47.78,47.55,47.75,419064.1624
2010-04-22 10:30:00,47.74,47.82,47.57,47.59,382151.7750515688,47.74,47.82,47.57,47.59,382151.7751
2010-04-22 11:00:00,47.58,47.63,47.55,47.61,334057.1056345674,47.58,47.63,47.55,47.61,334057.1056
2010-04-22 11:30:00,47.6,47.72,47.55,47.65,304635.761589404,47.6,47.72,47.55,47.65,304635.7616
2010-04-22 12:00:00,47.65,47.69,47.58,47.68,247421.56117685372,47.65,47.69,47.58,47.68,247421.5612
2010-04-22 12:30:00,47.68,47.69,47.59,47.61,175876.66919986974,47.68,47.69,47.59,47.61,175876.6692
2010-04-22 13:00:00,47.61,48.06,47.61,48.05,549668.8741721854,47.61,48.06,47.61,48.05,549668.8742
2010-04-22 13:30:00,48.04,48.09,47.93,47.99,280751.2756486809,48.04,48.09,47.93,47.99,280751.2756
2010-04-22 14:00:00,47.98,48.04,47.88,48.04,197155.57485615023,47.98,48.04,47.88,48.04,197155.5749
2010-04-22 14:30:00,48.04,48.04,47.92,47.97,192595.80935837587,48.04,48.04,47.92,47.97,192595.8094
2010-04-22 15:00:00,47.97,48.1,47.95,48.1,310281.1855390294,47.97,48.1,47.95,48.1,310281.1855
2010-04-22 15:30:00,48.09,48.12,47.89,47.92,568016.5020084681,48.09,48.12,47.89,47.92,568016.502
2010-04-23 09:30:00,48.46,48.46,47.79,48.11,295081.9672131148,48.46,48.46,47.79,48.11,295081.9672
2010-04-23 10:00:00,48.11,48.35,48.08,48.22,216154.5977635436,48.11,48.35,48.08,48.22,216154.5978
2010-04-23 10:30:00,48.22,48.31,48.1,48.2,200412.5502117034,48.22,48.31,48.1,48.2,200412.5502
2010-04-23 11:00:00,48.2,48.24,48.05,48.05,132341.76528064272,48.2,48.24,48.05,48.05,132341.7653
2010-04-23 11:30:00,48.05,48.15,47.99,48.07,107263.05504288353,48.05,48.15,47.99,48.07,107263.055
2010-04-23 12:00:00,48.08,48.24,48.06,48.2,133970.2529584193,48.08,48.24,48.06,48.2,133970.253
2010-04-23 12:30:00,48.2,48.21,48.12,48.16,120833.7856910216,48.2,48.21,48.12,48.16,120833.7857
2010-04-23 13:00:00,48.16,48.16,48.1,48.1,90869.61241993267,48.16,48.16,48.1,48.1,90869.6124
2010-04-23 13:30:00,48.1,48.12,48.0,48.08,126587.77548583216,48.1,48.12,48.0,48.08,126587.7755
2010-04-23 14:00:00,48.08,48.23,48.05,48.22,128759.09238953426,48.08,48.23,48.05,48.22,128759.0924
2010-04-23 14:30:00,48.23,48.46,48.22,48.46,226685.48474649875,48.23,48.46,48.22,48.46,226685.4847
2010-04-23 15:00:00,48.47,48.48,48.2,48.29,253826.9460427749,48.47,48.48,48.2,48.29,253826.946
2010-04-23 15:30:00,48.28,48.44,48.28,48.44,469004.4511996526,48.28,48.44,48.28,48.44,469004.4512
2010-04-26 09:30:00,48.17,48.56,47.99,48.2,330474.4327434589,48.17,48.56,47.99,48.2,330474.4327
2010-04-26 10:00:00,48.22,48.62,48.2,48.5,216914.55867983933,48.22,48.62,48.2,48.5,216914.5587
2010-04-26 10:30:00,48.5,48.57,48.37,48.4,204755.1840191076,48.5,48.57,48.37,48.4,204755.184
2010-04-26 11:00:00,48.39,48.39,48.25,48.32,113668.43990880468,48.39,48.39,48.25,48.32,113668.4399
2010-04-26 11:30:00,48.33,48.35,48.16,48.17,109434.3719465856,48.33,48.35,48.16,48.17,109434.3719
2010-04-26 12:00:00,48.16,48.16,48.04,48.12,188687.4389317121,48.16,48.16,48.04,48.12,188687.4389
2010-04-26 12:30:00,48.12,48.16,48.02,48.14,85549.88600586256,48.12,48.16,48.02,48.14,85549.886
2010-04-26 13:00:00,48.14,48.29,48.13,48.27,98577.78742807511,48.14,48.29,48.13,48.27,98577.7874
2010-04-26 13:30:00,48.27,48.27,48.19,48.22,136467.26739767668,48.27,48.27,48.19,48.22,136467.2674
2010-04-26 14:00:00,48.22,48.27,48.17,48.27,120399.5223102812,48.22,48.27,48.17,48.27,120399.5223
2010-04-26 14:30:00,48.27,48.34,48.2,48.2,127130.60471175768,48.27,48.34,48.2,48.2,127130.6047
2010-04-26 15:00:00,48.19,48.23,47.99,48.11,243187.49321463468,48.19,48.23,47.99,48.11,243187.4932
2010-04-26 15:30:00,48.1,48.22,48.09,48.13,399956.573661926,48.1,48.22,48.09,48.13,399956.5737
2010-04-27 09:30:00,48.04,48.76,47.92,48.73,408750.4071219194,48.04,48.76,47.92,48.73,408750.4071
2010-04-27 10:00:00,48.73,48.9,48.69,48.84,325371.838019759,48.73,48.9,48.69,48.84,325371.838
2010-04-27 10:30:00,48.83,48.94,48.75,48.81,262512.21365758334,48.83,48.94,48.75,48.81,262512.2137
2010-04-27 11:00:00,48.81,48.84,48.48,48.59,341982.41233308,48.81,48.84,48.48,48.59,341982.4123
2010-04-27 11:30:00,48.59,48.59,48.3,48.31,388231.4623819346,48.59,48.59,48.3,48.31,388231.4624
2010-04-27 12:00:00,48.32,48.44,48.28,48.34,279339.9196612746,48.32,48.44,48.28,48.34,279339.9197
2010-04-27 12:30:00,48.33,48.33,48.2,48.22,110302.89870806644,48.33,48.33,48.2,48.22,110302.8987
2010-04-27 13:00:00,48.23,48.4,48.2,48.39,121593.74660731734,48.23,48.4,48.2,48.39,121593.7466
2010-04-27 13:30:00,48.39,48.45,48.33,48.4,109434.3719465856,48.39,48.45,48.33,48.4,109434.3719
2010-04-27 14:00:00,48.39,48.47,48.33,48.45,206926.5009228097,48.39,48.47,48.33,48.45,206926.5009
2010-04-27 14:30:00,48.44,48.5,48.39,48.47,260992.29182499187,48.44,48.5,48.39,48.47,260992.2918
2010-04-27 15:00:00,48.48,48.48,48.35,48.39,237216.3717294539,48.48,48.48,48.35,48.39,237216.3717
2010-04-27 15:30:00,48.4,48.45,47.95,48.0,761372.2722831398,48.4,48.45,47.95,48.0,761372.2723
2010-04-28 09:30:00,48.07,48.48,47.96,48.21,240473.34708500703,48.07,48.48,47.96,48.21,240473.3471
2010-04-28 10:00:00,48.21,48.52,48.14,48.45,168928.45510802302,48.21,48.52,48.14,48.45,168928.4551
2010-04-28 10:30:00,48.45,48.46,48.22,48.27,148626.64205840844,48.45,48.46,48.22,48.27,148626.6421
2010-04-28 11:00:00,48.27,48.29,48.16,48.22,207577.8959939204,48.27,48.29,48.16,48.22,207577.896
2010-04-28 11:30:00,48.21,48.3,48.1,48.21,173488.22060579745,48.21,48.3,48.1,48.21,173488.2206
2010-04-28 12:00:00,48.21,48.27,48.17,48.19,111822.8205406579,48.21,48.27,48.17,48.19,111822.8205
2010-04-28 12:30:00,48.19,48.21,48.16,48.19,63945.28281402671,48.19,48.21,48.16,48.19,63945.2828
2010-04-28 13:00:00,48.19,48.19,48.06,48.1,138964.2818369341,48.19,48.19,48.06,48.1,138964.2818
2010-04-28 13:30:00,48.09,48.16,48.06,48.14,96840.73390511343,48.09,48.16,48.06,48.14,96840.7339
2010-04-28 14:00:00,48.13,48.33,48.1,48.24,154272.06600803387,48.13,48.33,48.1,48.24,154272.066
2010-04-28 14:30:00,48.24,48.28,48.08,48.18,191075.8875257844,48.24,48.28,48.08,48.18,191075.8875
2010-04-28 15:00:00,48.18,48.26,48.04,48.04,288242.31896645314,48.18,48.26,48.04,48.04,288242.319
2010-04-28 15:30:00,48.05,48.16,47.95,48.01,401802.1930300727,48.05,48.16,47.95,48.01,401802.193
2010-04-29 09:30:00,48.01,48.32,47.71,48.21,336662.6859190099,48.01,48.32,47.71,48.21,336662.6859
2010-04-29 10:00:00,48.2,48.85,48.17,48.8,222451.4167842797,48.2,48.85,48.17,48.8,222451.4168
2010-04-29 10:30:00,48.81,48.9,48.74,48.81,270980.34958202153,48.81,48.9,48.74,48.81,270980.3496
2010-04-29 11:00:00,48.81,49.32,48.81,49.32,507219.6287048095,48.81,49.32,48.81,49.32,507219.6287
2010-04-29 11:30:00,49.31,49.36,49.11,49.13,353816.08945825644,49.31,49.36,49.11,49.13,353816.0895
2010-04-29 12:00:00,49.14,49.23,49.05,49.22,163283.0311583976,49.14,49.23,49.05,49.22,163283.0312
2010-04-29 12:30:00,49.23,49.46,49.23,49.36,249267.18054500056,49.23,49.46,49.23,49.36,249267.1805
2010-04-29 13:00:00,49.36,49.42,49.25,49.31,162957.33362284227,49.36,49.42,49.25,49.31,162957.3336
2010-04-29 13:30:00,49.32,49.34,49.22,49.3,157637.60720877213,49.32,49.34,49.22,49.3,157637.6072
2010-04-29 14:00:00,49.31,49.33,49.21,49.21,140267.07197915536,49.31,49.33,49.21,49.21,140267.072
2010-04-29 14:30:00,49.21,49.22,49.13,49.13,207577.8959939204,49.21,49.22,49.13,49.13,207577.896
2010-04-29 15:00:00,49.14,49.16,48.99,49.08,180436.4346976441,49.14,49.16,48.99,49.08,180436.4347
2010-04-29 15:30:00,49.09,49.3,49.05,49.1,754749.7557268484,49.09,49.3,49.05,49.1,754749.7557
2010-04-30 09:30:00,49.29,49.78,48.94,49.49,297253.2841168169,49.29,49.78,48.94,49.49,297253.2841
2010-04-30 10:00:00,49.49,49.58,49.37,49.58,285745.3045271957,49.49,49.58,49.37,49.58,285745.3045
2010-04-30 10:30:00,49.56,49.56,49.39,49.44,169688.41602431875,49.56,49.56,49.39,49.44,169688.416
2010-04-30 11:00:00,49.44,49.47,49.32,49.34,142764.08641841277,49.44,49.47,49.32,49.34,142764.0864
2010-04-30 11:30:00,49.34,49.46,49.29,49.31,93909.45608511564,49.34,49.46,49.29,49.31,93909.4561
2010-04-30 12:00:00,49.29,49.35,49.11,49.21,175985.23504505484,49.29,49.35,49.11,49.21,175985.235
2010-04-30 12:30:00,49.21,49.33,49.21,49.28,231570.94777982848,49.21,49.33,49.21,49.28,231570.9478
2010-04-30 13:00:00,49.29,49.29,49.16,49.19,224405.60199761155,49.29,49.29,49.16,49.19,224405.602
2010-04-30 13:30:00,49.19,49.3,49.15,49.26,177830.85441320162,49.19,49.3,49.15,49.26,177830.8544
2010-04-30 14:00:00,49.27,49.31,49.21,49.3,192704.37520356092,49.27,49.31,49.21,49.3,192704.3752
2010-04-30 14:30:00,49.29,49.32,49.23,49.26,255781.13125610683,49.29,49.32,49.23,49.26,255781.1313
2010-04-30 15:00:00,49.26,49.49,49.23,49.26,442731.5166648573,49.26,49.49,49.23,49.26,442731.5167
2010-04-30 15:30:00,49.26,49.27,49.05,49.06,541743.5674736728,49.26,49.27,49.05,49.06,541743.5675
2010-05-03 09:30:00,49.28,49.67,49.06,49.4,296819.02073607646,49.28,49.67,49.06,49.4,296819.0207
2010-05-03 10:00:00,49.41,49.52,49.29,49.36,204320.9206383672,49.41,49.52,49.29,49.36,204320.9206
2010-05-03 10:30:00,49.36,49.43,49.27,49.31,137552.92584952773,49.36,49.43,49.27,49.31,137552.9258
2010-05-03 11:00:00,49.3,49.4,49.25,49.35,129084.78992508956,49.3,49.4,49.25,49.35,129084.7899
2010-05-03 11:30:00,49.35,49.45,49.32,49.45,100857.67017696232,49.35,49.45,49.32,49.45,100857.6702
2010-05-03 12:00:00,49.45,49.59,49.31,49.57,105743.13321029204,49.45,49.59,49.31,49.57,105743.1332
2010-05-03 12:30:00,49.57,49.65,49.52,49.65,104006.07968733036,49.57,49.65,49.52,49.65,104006.0797
2010-05-03 13:00:00,49.64,49.65,49.49,49.53,90652.48072956248,49.64,49.65,49.49,49.53,90652.4807
2010-05-03 13:30:00,49.53,49.61,49.51,49.58,89783.95396808164,49.53,49.61,49.51,49.58,89783.954
2010-05-03 14:00:00,49.58,49.58,49.52,49.54,97600.69482140918,49.58,49.58,49.52,49.54,97600.6948
2010-05-03 14:30:00,49.54,49.54,49.41,49.42,89458.25643252634,49.54,49.54,49.41,49.42,89458.2564
2010-05-03 15:00:00,49.43,49.49,49.4,49.42,146238.19346433613,49.43,49.49,49.4,49.42,146238.1935
2010-05-03 15:30:00,49.42,49.45,49.28,49.35,445771.36033004016,49.42,49.45,49.28,49.35,445771.3603
2010-05-04 09:30:00,49.19,49.19,48.26,48.71,265226.35978721094,49.19,49.19,48.26,48.71,265226.3598
2010-05-04 10:00:00,48.72,48.9,48.24,48.35,186407.5561828249,48.72,48.9,48.24,48.35,186407.5562
2010-05-04 10:30:00,48.34,48.34,48.0,48.01,154380.63185321898,48.34,48.34,48.0,48.01,154380.6319
2010-05-04 11:00:00,48.0,48.04,47.75,48.01,152100.74910433177,48.0,48.04,47.75,48.01,152100.7491
2010-05-04 11:30:00,48.02,48.04,47.93,48.02,94777.98284659648,48.02,48.04,47.93,48.02,94777.9828
2010-05-04 12:00:00,48.01,48.02,47.74,47.75,145043.96916729998,48.01,48.02,47.74,47.75,145043.9692
2010-05-04 12:30:00,47.75,48.09,47.71,48.05,99880.5775702964,47.75,48.09,47.71,48.05,99880.5776
2010-05-04 13:00:00,48.04,48.13,48.01,48.07,72630.5504288351,48.04,48.13,48.01,48.07,72630.5504
2010-05-04 13:30:00,48.07,48.25,48.06,48.22,71544.89197698404,48.07,48.25,48.06,48.22,71544.892
2010-05-04 14:00:00,48.22,48.32,48.16,48.23,118879.60047768972,48.22,48.32,48.16,48.23,118879.6005
2010-05-04 14:30:00,48.22,48.33,48.2,48.27,160134.62164802954,48.22,48.33,48.2,48.27,160134.6216
2010-05-04 15:00:00,48.27,48.32,48.17,48.26,233199.43545760505,48.27,48.32,48.17,48.26,233199.4355
2010-05-04 15:30:00,48.25,48.32,48.04,48.17,546303.3329714471,48.25,48.32,48.04,48.17,546303.333
2010-05-05 09:30:00,48.19,48.42,47.92,48.23,400173.7053522962,48.19,48.42,47.92,48.23,400173.7054
2010-05-05 10:00:00,48.25,48.74,48.13,48.4,288133.75312126806,48.25,48.74,48.13,48.4,288133.7531
2010-05-05 10:30:00,48.39,48.47,48.15,48.28,199435.45760503743,48.39,48.47,48.15,48.28,199435.4576
2010-05-05 11:00:00,48.27,48.27,48.09,48.14,111171.42546954728,48.27,48.27,48.09,48.14,111171.4255
2010-05-05 11:30:00,48.15,48.35,48.1,48.34,112039.95223102812,48.15,48.35,48.1,48.34,112039.9522
2010-05-05 12:00:00,48.34,48.4,48.21,48.21,130930.40929323636,48.34,48.4,48.21,48.21,130930.4093
2010-05-05 12:30:00,48.23,48.39,48.21,48.32,59711.21485180762,48.23,48.39,48.21,48.32,59711.2149
2010-05-05 13:00:00,48.32,48.44,48.25,48.39,79470.1986754967,48.32,48.44,48.25,48.39,79470.1987
2010-05-05 13:30:00,48.39,48.53,48.39,48.51,89783.95396808164,48.39,48.53,48.39,48.51,89783.954
2010-05-05 14:00:00,48.51,48.71,48.48,48.6,196612.7456302248,48.51,48.71,48.48,48.6,196612.7456
2010-05-05 14:30:00,48.61,48.62,48.5,48.56,163283.0311583976,48.61,48.62,48.5,48.56,163283.0312
2010-05-05 15:00:00,48.56,48.71,48.55,48.59,162414.50439691675,48.56,48.71,48.55,48.59,162414.5044
2010-05-05 15:30:00,48.59,48.64,48.51,48.54,452068.17935077625,48.59,48.64,48.51,48.54,452068.1794
2010-05-06 09:30:00,48.43,48.46,47.93,47.96,205840.84247095865,48.43,48.46,47.93,47.96,205840.8425
2010-05-06 10:00:00,47.96,48.38,47.94,48.27,290630.76756052545,47.96,48.38,47.94,48.27,290630.7676
2010-05-06 10:30:00,48.27,48.37,48.22,48.27,230810.9868635328,48.27,48.37,48.22,48.27,230810.9869
2010-05-06 11:00:00,48.27,48.32,48.16,48.24,231245.2502442732,48.27,48.32,48.16,48.24,231245.2502
2010-05-06 11:30:00,48.24,48.35,48.19,48.3,257518.1847790685,48.24,48.35,48.19,48.3,257518.1848
2010-05-06 12:00:00,48.29,48.39,48.28,48.28,118336.7712517642,48.29,48.39,48.28,48.28,118336.7713
2010-05-06 12:30:00,48.28,48.3,48.12,48.15,147975.2469872978,48.28,48.3,48.12,48.15,147975.247
2010-05-06 13:00:00,48.14,48.17,47.74,47.8,230268.1576376072,48.14,48.17,47.74,47.8,230268.1576
2010-05-06 13:30:00,47.81,47.88,47.61,47.82,331017.26196938445,47.81,47.88,47.61,47.82,331017.262
2010-05-06 14:00:00,47.84,47.9,47.22,47.35,350016.2848767778,47.84,47.9,47.22,47.35,350016.2849
2010-05-06 14:30:00,47.36,47.39,45.53,46.42,512647.9209640647,47.36,47.39,45.53,46.42,512647.921
2010-05-06 15:00:00,46.42,47.1,45.79,46.24,493106.0688307459,46.42,47.1,45.79,46.24,493106.0688
2010-05-06 15:30:00,46.26,47.22,46.26,46.7,929757.8981652372,46.26,47.22,46.26,46.7,929757.8982
2010-05-07 09:30:00,45.7,47.21,45.7,46.48,518076.21322332,45.7,47.21,45.7,46.48,518076.2132
2010-05-07 10:00:00,46.48,46.56,45.47,45.51,510910.86744110304,46.48,46.56,45.47,45.51,510910.8674
2010-05-07 10:30:00,45.51,46.19,45.51,45.79,371186.6246878732,45.51,46.19,45.51,45.79,371186.6247
2010-05-07 11:00:00,45.79,46.65,45.73,46.09,320920.6383671697,45.79,46.65,45.73,46.09,320920.6384
2010-05-07 11:30:00,46.09,46.29,45.85,46.29,187058.95125393552,46.09,46.29,45.85,46.29,187058.9513
2010-05-07 12:00:00,46.29,46.42,46.01,46.08,287048.094669417,46.29,46.42,46.01,46.08,287048.0947
2010-05-07 12:30:00,46.08,46.28,45.99,46.17,166757.13820432092,46.08,46.28,45.99,46.17,166757.1382
2010-05-07 13:00:00,46.17,46.29,46.08,46.18,264140.7013353599,46.17,46.29,46.08,46.18,264140.7013
2010-05-07 13:30:00,46.17,46.49,46.17,46.4,223428.5093909456,46.17,46.49,46.17,46.4,223428.5094
2010-05-07 14:00:00,46.4,46.42,46.06,46.09,277819.9978286831,46.4,46.42,46.06,46.09,277819.9978
2010-05-07 14:30:00,46.08,46.64,46.05,46.64,565953.7509499511,46.08,46.64,46.05,46.64,565953.7509
2010-05-07 15:00:00,46.64,46.64,46.13,46.36,341982.41233308,46.64,46.64,46.13,46.36,341982.4123
2010-05-07 15:30:00,46.37,46.6,46.19,46.41,591358.1587232656,46.37,46.6,46.19,46.41,591358.1587
2010-05-10 09:30:00,47.23,47.71,47.03,47.58,405601.9976115514,47.23,47.71,47.03,47.58,405601.9976
2010-05-10 10:00:00,47.58,47.64,47.16,47.16,313755.2925849528,47.58,47.64,47.16,47.16,313755.2926
2010-05-10 10:30:00,47.18,47.36,47.0,47.22,174573.87905764848,47.18,47.36,47.0,47.22,174573.8791
2010-05-10 11:00:00,47.2,47.4,47.16,47.23,170556.9427857996,47.2,47.4,47.16,47.23,170556.9428
2010-05-10 11:30:00,47.23,47.25,47.11,47.15,162088.80686136143,47.23,47.25,47.11,47.15,162088.8069
2010-05-10 12:00:00,47.15,47.25,47.13,47.21,92715.23178807949,47.15,47.25,47.13,47.21,92715.2318
2010-05-10 12:30:00,47.21,47.25,47.11,47.13,101509.06524807296,47.21,47.25,47.11,47.13,101509.0652
2010-05-10 13:00:00,47.13,47.18,46.93,46.98,175550.97166431442,47.13,47.18,46.93,46.98,175550.9717
2010-05-10 13:30:00,46.99,47.12,46.88,46.88,108131.58180436437,46.99,47.12,46.88,46.88,108131.5818
2010-05-10 14:00:00,46.88,46.99,46.74,46.95,121919.44414287266,46.88,46.99,46.74,46.95,121919.4441
2010-05-10 14:30:00,46.96,46.98,46.88,46.96,153729.23678210835,46.96,46.98,46.88,46.96,153729.2368
2010-05-10 15:00:00,46.96,46.99,46.8,46.95,255672.56541092173,46.96,46.99,46.8,46.95,255672.5654
2010-05-10 15:30:00,46.95,47.1,46.82,47.1,930734.9907719032,46.95,47.1,46.82,47.1,930734.9908
2010-05-11 09:30:00,46.91,47.2,46.72,47.04,298338.94256866793,46.91,47.2,46.72,47.04,298338.9426
2010-05-11 10:00:00,47.06,47.11,47.0,47.02,371512.3222234285,47.06,47.11,47.0,47.02,371512.3222
2010-05-11 10:30:00,47.03,47.22,47.02,47.19,132558.89697101293,47.03,47.22,47.02,47.19,132558.897
2010-05-11 11:00:00,47.19,47.29,47.08,47.11,161003.14840951038,47.19,47.29,47.08,47.11,161003.1484
2010-05-11 11:30:00,47.11,47.38,47.05,47.35,130713.27760286616,47.11,47.38,47.05,47.35,130713.2776
2010-05-11 12:00:00,47.35,47.42,47.29,47.38,128650.52654434917,47.35,47.42,47.29,47.38,128650.5265
2010-05-11 12:30:00,47.36,47.51,47.3,47.38,113668.43990880468,47.36,47.51,47.3,47.38,113668.4399
2010-05-11 13:00:00,47.39,47.39,47.31,47.37,110520.03039843666,47.39,47.39,47.31,47.37,110520.0304
2010-05-11 13:30:00,47.36,47.61,47.3,47.57,115839.7568125068,47.36,47.61,47.3,47.57,115839.7568
2010-05-11 14:00:00,47.57,47.63,47.41,47.48,122353.70752361308,47.57,47.63,47.41,47.48,122353.7075
2010-05-11 14:30:00,47.47,47.48,47.2,47.24,197264.14070133536,47.47,47.48,47.2,47.24,197264.1407
2010-05-11 15:00:00,47.25,47.45,47.12,47.41,480946.6941700141,47.25,47.45,47.12,47.41,480946.6942
2010-05-11 15:30:00,47.41,47.55,47.28,47.34,587884.0516773423,47.41,47.55,47.28,47.34,587884.0517
2010-05-12 09:30:00,47.27,47.57,46.84,47.26,248941.48300944525,47.27,47.57,46.84,47.26,248941.483
2010-05-12 10:00:00,47.26,47.38,47.2,47.37,170556.9427857996,47.26,47.38,47.2,47.37,170556.9428
2010-05-12 10:30:00,47.38,47.51,47.25,47.49,117685.37618065358,47.38,47.51,47.25,47.49,117685.3762
2010-05-12 11:00:00,47.5,47.59,47.3,47.3,122462.27336879818,47.5,47.59,47.3,47.3,122462.2734
2010-05-12 11:30:00,47.3,47.49,47.29,47.49,78710.23775920096,47.3,47.49,47.29,47.49,78710.2378
2010-05-12 12:00:00,47.48,47.59,47.44,47.59,55585.71273477364,47.48,47.59,47.44,47.59,55585.7127
2010-05-12 12:30:00,47.59,47.69,47.57,47.67,82618.60818586472,47.59,47.69,47.57,47.67,82618.6082
2010-05-12 13:00:00,47.67,47.85,47.64,47.72,114862.66420584085,47.67,47.85,47.64,47.72,114862.6642
2010-05-12 13:30:00,47.71,47.78,47.64,47.64,111388.55715991747,47.71,47.78,47.64,47.64,111388.5572
2010-05-12 14:00:00,47.65,47.82,47.59,47.82,86418.4127673434,47.65,47.82,47.59,47.82,86418.4128
2010-05-12 14:30:00,47.82,47.88,47.74,47.81,104114.64553251548,47.82,47.88,47.74,47.81,104114.6455
2010-05-12 15:00:00,47.81,47.91,47.76,47.84,218217.3488220606,47.81,47.91,47.76,47.84,218217.3488
2010-05-12 15:30:00,47.84,47.95,47.69,47.92,487786.3424166757,47.84,47.95,47.69,47.92,487786.3424
2010-05-13 09:30:00,47.66,47.72,47.33,47.62,164368.68961024864,47.66,47.72,47.33,47.62,164368.6896
2010-05-13 10:00:00,47.62,47.8,47.59,47.63,143849.74487026382,47.62,47.8,47.59,47.63,143849.7449
2010-05-13 10:30:00,47.64,47.74,47.45,47.51,114536.96667028552,47.64,47.74,47.45,47.51,114536.9667
2010-05-13 11:00:00,47.5,47.61,47.44,47.57,80772.98881771795,47.5,47.61,47.44,47.57,80772.9888
2010-05-13 11:30:00,47.56,47.71,47.41,47.47,96406.47052437304,47.56,47.71,47.41,47.47,96406.4705
2010-05-13 12:00:00,47.46,47.62,47.46,47.56,65899.4680273586,47.46,47.62,47.46,47.56,65899.468
2010-05-13 12:30:00,47.58,47.63,47.52,47.53,47009.010965150366,47.58,47.63,47.52,47.53,47009.011
2010-05-13 13:00:00,47.53,47.73,47.52,47.68,69916.40429920747,47.53,47.73,47.52,47.68,69916.4043
2010-05-13 13:30:00,47.69,47.75,47.59,47.66,65465.20464661818,47.69,47.75,47.59,47.66,65465.2046
2010-05-13 14:00:00,47.66,47.73,47.66,47.71,45706.22082292911,47.66,47.73,47.66,47.71,45706.2208
2010-05-13 14:30:00,47.71,47.73,47.48,47.53,104331.77722288568,47.71,47.73,47.48,47.53,104331.7772
2010-05-13 15:00:00,47.56,47.64,47.31,47.43,226576.91890131365,47.56,47.64,47.31,47.43,226576.9189
2010-05-13 15:30:00,47.41,47.51,47.28,47.33,420909.7817826512,47.41,47.51,47.28,47.33,420909.7818
2010-05-14 09:30:00,46.83,47.31,46.17,46.17,344696.5584627076,46.83,47.31,46.17,46.17,344696.5585
2010-05-14 10:00:00,46.17,46.28,45.98,46.2,274345.89078275976,46.17,46.28,45.98,46.2,274345.8908
2010-05-14 10:30:00,46.19,46.27,45.97,46.02,322114.86266420584,46.19,46.27,45.97,46.02,322114.8627
2010-05-14 11:00:00,46.01,46.04,45.72,45.82,272608.8372597981,46.01,46.04,45.72,45.82,272608.8373
2010-05-14 11:30:00,45.82,46.03,45.82,46.02,253392.68266203447,45.82,46.03,45.82,46.02,253392.6827
2010-05-14 12:00:00,46.02,46.03,45.83,45.89,187384.64878949084,46.02,46.03,45.83,45.89,187384.6488
2010-05-14 12:30:00,45.9,46.02,45.88,46.01,136901.5307784171,45.9,46.02,45.88,46.01,136901.5308
2010-05-14 13:00:00,46.01,46.06,45.92,45.97,175876.66919986974,46.01,46.06,45.92,45.97,175876.6692
2010-05-14 13:30:00,45.96,46.06,45.83,46.02,275431.5492346108,45.96,46.06,45.83,46.02,275431.5492
2010-05-14 14:00:00,46.01,46.11,45.89,46.1,208446.4227554012,46.01,46.11,45.89,46.1,208446.4228
2010-05-14 14:30:00,46.11,46.17,45.96,46.15,243296.0590598198,46.11,46.17,45.96,46.15,243296.0591
2010-05-14 15:00:00,46.15,46.2,45.96,46.15,534795.3533818261,46.15,46.2,45.96,46.15,534795.3534
2010-05-14 15:30:00,46.15,46.33,46.04,46.18,801867.3325371839,46.15,46.33,46.04,46.18,801867.3325
2010-05-17 09:30:00,45.94,46.63,45.4,46.52,208880.6861361416,45.94,46.63,45.4,46.52,208880.6861
2010-05-17 10:00:00,46.51,46.62,46.45,46.55,145043.96916729998,46.51,46.62,46.45,46.55,145043.9692
2010-05-17 10:30:00,46.55,46.68,46.21,46.22,171859.73292802085,46.55,46.68,46.21,46.22,171859.7329
2010-05-17 11:00:00,46.21,46.27,46.04,46.16,160677.45087395507,46.21,46.27,46.04,46.16,160677.4509
2010-05-17 11:30:00,46.15,46.24,46.06,46.1,116925.41526435784,46.15,46.24,46.06,46.1,116925.4153
2010-05-17 12:00:00,46.11,46.11,45.72,46.06,217783.08544132017,46.11,46.11,45.72,46.06,217783.0854
2010-05-17 12:30:00,46.06,46.15,46.05,46.1,110194.33286288136,46.06,46.15,46.05,46.1,110194.3329
2010-05-17 13:00:00,46.1,46.17,46.08,46.13,108348.71349473456,46.1,46.17,46.08,46.13,108348.7135
2010-05-17 13:30:00,46.13,46.3,46.01,46.29,259906.6333731408,46.13,46.3,46.01,46.29,259906.6334
2010-05-17 14:00:00,46.3,46.38,46.26,46.31,75670.39409401802,46.3,46.38,46.26,46.31,75670.3941
2010-05-17 14:30:00,46.31,46.42,46.27,46.33,149060.90543914886,46.31,46.42,46.27,46.33,149060.9054
2010-05-17 15:00:00,46.33,46.45,46.26,46.44,169796.98186950386,46.33,46.45,46.26,46.44,169796.9819
2010-05-17 15:30:00,46.43,46.67,46.33,46.58,352621.8651612203,46.43,46.67,46.33,46.58,352621.8652
2010-05-18 09:30:00,46.69,47.09,46.69,47.04,165345.78221691455,46.69,47.09,46.69,47.04,165345.7822
2010-05-18 10:00:00,47.0,47.19,46.89,47.08,121593.74660731734,47.0,47.19,46.89,47.08,121593.7466
2010-05-18 10:30:00,47.1,47.21,46.61,46.64,276300.07599609165,47.1,47.21,46.61,46.64,276300.076
2010-05-18 11:00:00,46.66,46.88,46.66,46.88,82075.77895993921,46.66,46.88,46.66,46.88,82075.779
2010-05-18 11:30:00,46.88,46.88,46.55,46.6,142546.95472804256,46.88,46.88,46.55,46.6,142546.9547
2010-05-18 12:00:00,46.59,46.78,46.52,46.78,106937.3575073282,46.59,46.78,46.52,46.78,106937.3575
2010-05-18 12:30:00,46.77,46.92,46.72,46.76,134513.08218434482,46.77,46.92,46.72,46.76,134513.0822
2010-05-18 13:00:00,46.76,46.76,46.52,46.64,96623.60221474324,46.76,46.76,46.52,46.64,96623.6022
2010-05-18 13:30:00,46.64,46.67,46.54,46.61,114211.26913473022,46.64,46.67,46.54,46.61,114211.2691
2010-05-18 14:00:00,46.61,46.7,46.59,46.65,215720.3343828032,46.61,46.7,46.59,46.65,215720.3344
2010-05-18 14:30:00,46.65,46.77,46.46,46.72,280968.40733905113,46.65,46.77,46.46,46.72,280968.4073
2010-05-18 15:00:00,46.72,46.98,46.61,46.65,228313.97242427533,46.72,46.98,46.61,46.65,228313.9724
2010-05-18 15:30:00,46.65,46.93,46.64,46.68,492563.2396048203,46.65,46.93,46.64,46.68,492563.2396
2010-05-19 09:30:00,46.52,47.01,46.3,46.97,369341.0053197264,46.52,47.01,46.3,46.97,369341.0053
2010-05-19 10:00:00,46.99,46.99,46.48,46.78,327543.1549234611,46.99,46.99,46.48,46.78,327543.1549
2010-05-19 10:30:00,46.76,46.86,46.41,46.46,267506.2425360982,46.76,46.86,46.41,46.46,267506.2425
2010-05-19 11:00:00,46.45,46.49,46.08,46.15,203126.69634133103,46.45,46.49,46.08,46.15,203126.6963
2010-05-19 11:30:00,46.14,46.32,46.06,46.29,163065.89946802738,46.14,46.32,46.06,46.29,163065.8995
2010-05-19 12:00:00,46.29,46.51,46.23,46.42,116816.84941917274,46.29,46.51,46.23,46.42,116816.8494
2010-05-19 12:30:00,46.41,46.57,46.36,46.56,101834.76278362828,46.41,46.57,46.36,46.56,101834.7628
2010-05-19 13:00:00,46.55,46.6,46.42,46.58,130930.40929323636,46.55,46.6,46.42,46.58,130930.4093
2010-05-19 13:30:00,46.58,46.65,46.46,46.59,88806.86136141571,46.58,46.65,46.46,46.59,88806.8614
2010-05-19 14:00:00,46.59,46.68,46.49,46.58,96732.16805992836,46.59,46.68,46.49,46.58,96732.1681
2010-05-19 14:30:00,46.59,46.7,46.48,46.58,165671.47975246987,46.59,46.7,46.48,46.58,165671.4798
2010-05-19 15:00:00,46.59,46.61,46.32,46.61,179676.47378134838,46.59,46.61,46.32,46.61,179676.4738
2010-05-19 15:30:00,46.61,46.75,46.4,46.47,339919.66127456306,46.61,46.75,46.4,46.47,339919.6613
2010-05-20 09:30:00,46.19,46.19,45.64,46.05,295950.4939745956,46.19,46.19,45.64,46.05,295950.494
2010-05-20 10:00:00,46.05,46.34,45.64,45.94,378677.6680056455,46.05,46.34,45.64,45.94,378677.668
2010-05-20 10:30:00,45.94,46.1,45.92,46.05,445228.53110411466,45.94,46.1,45.92,46.05,445228.5311
2010-05-20 11:00:00,46.06,46.1,45.98,46.06,188036.04386060144,46.06,46.1,45.98,46.06,188036.0439
2010-05-20 11:30:00,46.05,46.06,45.87,46.02,370643.7954619477,46.05,46.06,45.87,46.02,370643.7955
2010-05-20 12:00:00,46.01,46.04,45.78,46.04,215394.63684724784,46.01,46.04,45.78,46.04,215394.6368
2010-05-20 12:30:00,46.04,46.04,45.84,45.85,171859.73292802085,46.04,46.04,45.84,45.85,171859.7329
2010-05-20 13:00:00,45.83,46.11,45.73,46.0,141135.5987406362,45.83,46.11,45.73,46.0,141135.5987
2010-05-20 13:30:00,46.0,46.18,45.91,45.97,141786.99381174683,46.0,46.18,45.91,45.97,141786.9938
2010-05-20 14:00:00,45.97,46.07,45.75,45.95,202475.3012702204,45.97,46.07,45.75,45.95,202475.3013
2010-05-20 14:30:00,45.94,46.16,45.87,45.93,243621.7565953751,45.94,46.16,45.87,45.93,243621.7566
2010-05-20 15:00:00,45.93,46.09,45.89,45.97,387905.76484637934,45.93,46.09,45.89,45.97,387905.7648
2010-05-20 15:30:00,45.95,46.01,45.36,45.36,705895.1253935512,45.95,46.01,45.36,45.36,705895.1254
2010-05-21 09:30:00,45.05,46.05,44.91,46.0,953859.5157963304,45.05,46.05,44.91,46.0,953859.5158
2010-05-21 10:00:00,46.0,46.06,45.2,45.22,406361.95852784713,46.0,46.06,45.2,45.22,406361.9585
2010-05-21 10:30:00,45.23,45.4,44.97,45.11,355553.1429812181,45.23,45.4,44.97,45.11,355553.143
2010-05-21 11:00:00,45.13,45.34,45.08,45.24,256975.355553143,45.13,45.34,45.08,45.24,256975.3556
2010-05-21 11:30:00,45.24,45.41,45.15,45.21,417435.67473672784,45.24,45.41,45.15,45.21,417435.6747
2010-05-21 12:00:00,45.22,45.33,45.14,45.24,134404.51633915972,45.22,45.33,45.14,45.24,134404.5163
2010-05-21 12:30:00,45.23,45.24,45.06,45.16,145152.53501248508,45.23,45.24,45.06,45.16,145152.535
2010-05-21 13:00:00,45.17,45.32,45.12,45.23,267289.110845728,45.17,45.32,45.12,45.23,267289.1108
2010-05-21 13:30:00,45.24,45.36,45.21,45.25,143306.9156443383,45.24,45.36,45.21,45.25,143306.9156
2010-05-21 14:00:00,45.25,45.29,45.06,45.13,180327.868852459,45.25,45.29,45.06,45.13,180327.8689
2010-05-21 14:30:00,45.14,45.18,44.94,45.07,390185.6475952665,45.14,45.18,44.94,45.07,390185.6476
2010-05-21 15:00:00,45.05,45.14,44.92,45.07,685593.3123439366,45.05,45.14,44.92,45.07,685593.3123
2010-05-21 15:30:00,45.06,45.15,44.89,45.12,860275.7572467702,45.06,45.15,44.89,45.12,860275.7572
2010-05-24 09:30:00,44.94,45.0,44.42,44.6,517207.6864618391,44.94,45.0,44.42,44.6,517207.6865
2010-05-24 10:00:00,44.63,45.11,44.61,44.93,425686.6789707958,44.63,45.11,44.61,44.93,425686.679
2010-05-24 10:30:00,44.93,45.0,44.77,44.84,252089.8925198133,44.93,45.0,44.77,44.84,252089.8925
2010-05-24 11:00:00,44.84,44.9,44.75,44.77,280534.1439583107,44.84,44.9,44.75,44.77,280534.144
2010-05-24 11:30:00,44.77,44.81,44.65,44.66,240147.6495494517,44.77,44.81,44.65,44.66,240147.6495
2010-05-24 12:00:00,44.65,44.77,44.61,44.77,251004.2340679622,44.65,44.77,44.61,44.77,251004.2341
2010-05-24 12:30:00,44.77,44.83,44.68,44.76,142546.95472804256,44.77,44.83,44.68,44.76,142546.9547
2010-05-24 13:00:00,44.76,44.77,44.55,44.61,248941.48300944525,44.76,44.77,44.55,44.61,248941.483
2010-05-24 13:30:00,44.6,44.66,44.52,44.59,216697.42698946912,44.6,44.66,44.52,44.59,216697.427
2010-05-24 14:00:00,44.6,44.87,44.56,44.87,206600.8033872544,44.6,44.87,44.56,44.87,206600.8034
2010-05-24 14:30:00,44.87,44.9,44.76,44.87,317880.7947019868,44.87,44.9,44.76,44.87,317880.7947
2010-05-24 15:00:00,44.86,44.91,44.71,44.83,277494.3002931278,44.86,44.91,44.71,44.83,277494.3003
2010-05-24 15:30:00,44.83,44.93,44.46,44.47,584518.5104766041,44.83,44.93,44.46,44.47,584518.5105
2010-05-25 09:30:00,44.09,44.09,43.38,43.72,289436.5432634893,44.09,44.09,43.38,43.72,289436.5433
2010-05-25 10:00:00,43.73,44.02,43.62,43.95,232873.7379220497,43.73,44.02,43.62,43.95,232873.7379
2010-05-25 10:30:00,43.95,44.03,43.73,44.02,164042.99207469332,43.95,44.03,43.73,44.02,164042.9921
2010-05-25 11:00:00,44.03,44.16,43.91,43.96,189447.39984800783,44.03,44.16,43.91,43.96,189447.3998
2010-05-25 11:30:00,43.95,44.05,43.85,44.05,145261.1008576702,43.95,44.05,43.85,44.05,145261.1009
2010-05-25 12:00:00,44.05,44.12,43.93,43.94,117685.37618065358,44.05,44.12,43.93,43.94,117685.3762
2010-05-25 12:30:00,43.94,43.99,43.83,43.95,118011.07371620888,43.94,43.99,43.83,43.95,118011.0737
2010-05-25 13:00:00,43.95,44.06,43.86,44.04,112039.95223102812,43.95,44.06,43.86,44.04,112039.9522
2010-05-25 13:30:00,44.04,44.06,43.87,43.92,119856.69308435566,44.04,44.06,43.87,43.92,119856.6931
2010-05-25 14:00:00,43.92,44.19,43.87,44.15,120182.39061991098,43.92,44.19,43.87,44.15,120182.3906
2010-05-25 14:30:00,44.14,44.36,44.03,44.19,251547.0632938877,44.14,44.36,44.03,44.19,251547.0633
2010-05-25 15:00:00,44.19,44.48,44.11,44.47,231353.81608945827,44.19,44.48,44.11,44.47,231353.8161
2010-05-25 15:30:00,44.47,44.61,44.3,44.52,545000.5428292259,44.47,44.61,44.3,44.52,545000.5428
2010-05-26 09:30:00,44.3,44.64,44.15,44.54,302138.7471501466,44.3,44.64,44.15,44.54,302138.7472
2010-05-26 10:00:00,44.56,44.82,44.45,44.82,235913.58158723268,44.56,44.82,44.45,44.82,235913.5816
2010-05-26 10:30:00,44.82,44.89,44.52,44.55,181196.39561393985,44.82,44.89,44.52,44.55,181196.3956
2010-05-26 11:00:00,44.54,44.6,44.28,44.29,181304.96145912496,44.54,44.6,44.28,44.29,181304.9615
2010-05-26 11:30:00,44.28,44.29,44.04,44.06,237107.8058842688,44.28,44.29,44.04,44.06,237107.8059
2010-05-26 12:00:00,44.07,44.26,44.05,44.18,152535.0124850722,44.07,44.26,44.05,44.18,152535.0125
2010-05-26 12:30:00,44.19,44.32,44.18,44.26,105417.43567473671,44.19,44.32,44.18,44.26,105417.4357
2010-05-26 13:00:00,44.27,44.37,44.26,44.35,96949.29975029857,44.27,44.37,44.26,44.35,96949.2998
2010-05-26 13:30:00,44.35,44.41,44.31,44.39,102269.0261643687,44.35,44.41,44.31,44.39,102269.0262
2010-05-26 14:00:00,44.41,44.42,44.16,44.21,143306.9156443383,44.41,44.42,44.16,44.21,143306.9156
2010-05-26 14:30:00,44.22,44.25,43.95,44.03,168602.7575724677,44.22,44.25,43.95,44.03,168602.7576
2010-05-26 15:00:00,44.04,44.17,43.59,43.71,195527.08717837368,44.04,44.17,43.59,43.71,195527.0872
2010-05-26 15:30:00,43.7,43.93,43.6,43.62,974269.8946911304,43.7,43.93,43.6,43.62,974269.8947
2010-05-27 09:30:00,44.16,44.35,43.82,44.05,620345.2393876887,44.16,44.35,43.82,44.05,620345.2394
2010-05-27 10:00:00,44.05,44.07,43.66,44.07,387145.8039300836,44.05,44.07,43.66,44.07,387145.8039
2010-05-27 10:30:00,44.08,44.19,43.84,43.95,388665.7257626751,44.08,44.19,43.84,43.95,388665.7258
2010-05-27 11:00:00,43.94,44.05,43.84,44.05,251764.19498425795,43.94,44.05,43.84,44.05,251764.195
2010-05-27 11:30:00,44.03,44.18,43.88,44.16,224405.60199761155,44.03,44.18,43.88,44.16,224405.602
2010-05-27 12:00:00,44.14,44.18,44.04,44.09,145261.1008576702,44.14,44.18,44.04,44.09,145261.1009
2010-05-27 12:30:00,44.1,44.1,43.94,43.99,95755.0754532624,44.1,44.1,43.94,43.99,95755.0755
2010-05-27 13:00:00,43.99,44.04,43.93,44.01,128107.69731842364,43.99,44.04,43.93,44.01,128107.6973
2010-05-27 13:30:00,44.01,44.04,43.94,44.01,170122.67940505917,44.01,44.04,43.94,44.01,170122.6794
2010-05-27 14:00:00,44.01,44.14,43.98,44.08,174682.44490283358,44.01,44.14,43.98,44.08,174682.4449
2010-05-27 14:30:00,44.08,44.23,44.08,44.19,170448.3769406145,44.08,44.23,44.08,44.19,170448.3769
2010-05-27 15:00:00,44.19,44.31,44.13,44.21,228096.84073390512,44.19,44.31,44.13,44.21,228096.8407
2010-05-27 15:30:00,44.21,44.49,44.21,44.48,602323.3090869612,44.21,44.49,44.21,44.48,602323.3091
2010-05-28 09:30:00,44.34,44.62,43.79,43.88,359787.2109434372,44.34,44.62,43.79,43.88,359787.2109
2010-05-28 10:00:00,43.87,43.94,43.8,43.84,403864.94408858975,43.87,43.94,43.8,43.84,403864.9441
2010-05-28 10:30:00,43.84,43.85,43.69,43.77,212789.0565628053,43.84,43.85,43.69,43.77,212789.0566
2010-05-28 11:00:00,43.78,43.85,43.75,43.84,327326.0232330909,43.78,43.85,43.75,43.84,327326.0232
2010-05-28 11:30:00,43.84,43.88,43.76,43.84,464010.4223211378,43.84,43.88,43.76,43.84,464010.4223
2010-05-28 12:00:00,43.84,43.86,43.8,43.84,211269.13473021387,43.84,43.86,43.8,43.84,211269.1347
2010-05-28 12:30:00,43.84,43.95,43.69,43.89,584735.6421669743,43.84,43.95,43.69,43.89,584735.6422
2010-05-28 13:00:00,43.89,43.95,43.82,43.85,199109.7600694821,43.89,43.95,43.82,43.85,199109.7601
2010-05-28 13:30:00,43.84,43.9,43.84,43.84,166540.0065139507,43.84,43.9,43.84,43.84,166540.0065
2010-05-28 14:00:00,43.84,43.95,43.78,43.95,196938.44316578005,43.84,43.95,43.78,43.95,196938.4432
2010-05-28 14:30:00,43.95,43.96,43.87,43.9,385843.0137878624,43.95,43.96,43.87,43.9,385843.0138
2010-05-28 15:00:00,43.9,43.96,43.88,43.95,430789.2736944957,43.9,43.96,43.88,43.95,430789.2737
2010-05-28 15:30:00,43.95,44.11,43.69,43.7,708175.0081424384,43.95,44.11,43.69,43.7,708175.0081
2010-06-01 09:30:00,43.68,43.99,43.27,43.82,343719.4658560417,43.68,43.99,43.27,43.82,343719.4659
2010-06-01 10:00:00,43.81,44.21,43.8,44.07,424058.1912930192,43.81,44.21,43.8,44.07,424058.1913
2010-06-01 10:30:00,44.07,44.18,43.87,43.93,318206.49223754206,44.07,44.18,43.87,43.93,318206.4922
2010-06-01 11:00:00,43.92,44.04,43.89,44.0,221365.75833242864,43.92,44.04,43.89,44.0,221365.7583
2010-06-01 11:30:00,44.0,44.01,43.86,43.87,175116.708283574,44.0,44.01,43.86,43.87,175116.7083
2010-06-01 12:00:00,43.86,44.01,43.85,44.01,166322.8748235805,43.86,44.01,43.85,44.01,166322.8748
2010-06-01 12:30:00,44.01,44.12,44.01,44.06,105634.56736510694,44.01,44.12,44.01,44.06,105634.5674
2010-06-01 13:00:00,44.04,44.29,44.03,44.28,146781.02269026166,44.04,44.29,44.03,44.28,146781.0227
2010-06-01 13:30:00,44.29,44.3,44.15,44.15,237107.8058842688,44.29,44.3,44.15,44.15,237107.8059
2010-06-01 14:00:00,44.15,44.19,44.03,44.14,208337.85691021604,44.15,44.19,44.03,44.14,208337.8569
2010-06-01 14:30:00,44.14,44.22,44.07,44.19,231679.5136250136,44.14,44.22,44.07,44.19,231679.5136
2010-06-01 15:00:00,44.19,44.19,43.78,43.93,387254.3697752687,44.19,44.19,43.78,43.93,387254.3698
2010-06-01 15:30:00,43.93,44.1,43.49,43.49,717728.8025187276,43.93,44.1,43.49,43.49,717728.8025
2010-06-02 09:30:00,43.33,43.92,43.27,43.87,220497.2315709478,43.33,43.92,43.27,43.87,220497.2316
2010-06-02 10:00:00,43.87,44.3,43.86,44.14,366626.8591900988,43.87,44.3,43.86,44.14,366626.8592
2010-06-02 10:30:00,44.16,44.21,44.1,44.16,160026.05580284444,44.16,44.21,44.1,44.16,160026.0558
2010-06-02 11:00:00,44.16,44.27,44.14,44.25,204103.78894799697,44.16,44.27,44.14,44.25,204103.7889
2010-06-02 11:30:00,44.24,44.27,44.09,44.17,210726.30550428835,44.24,44.27,44.09,44.17,210726.3055
2010-06-02 12:00:00,44.17,44.22,44.11,44.11,126370.64379546196,44.17,44.22,44.11,44.11,126370.6438
2010-06-02 12:30:00,44.11,44.3,44.09,44.28,110520.03039843666,44.11,44.3,44.09,44.28,110520.0304
2010-06-02 13:00:00,44.29,44.34,44.19,44.21,111714.2546954728,44.29,44.34,44.19,44.21,111714.2547
2010-06-02 13:30:00,44.2,44.25,44.14,44.21,102811.85539029422,44.2,44.25,44.14,44.21,102811.8554
2010-06-02 14:00:00,44.2,44.22,44.12,44.18,176636.63011616547,44.2,44.22,44.12,44.18,176636.6301
2010-06-02 14:30:00,44.17,44.48,44.13,44.4,192595.80935837587,44.17,44.48,44.13,44.4,192595.8094
2010-06-02 15:00:00,44.4,44.56,44.36,44.54,360655.737704918,44.4,44.56,44.36,44.54,360655.7377
2010-06-02 15:30:00,44.54,44.61,44.3,44.54,674845.2936706112,44.54,44.61,44.3,44.54,674845.2937
2010-06-03 09:30:00,44.36,45.2,44.3,45.2,316143.7411790251,44.36,45.2,44.3,45.2,316143.7412
2010-06-03 10:00:00,45.19,45.22,44.89,44.92,290196.504179785,45.19,45.22,44.89,44.92,290196.5042
2010-06-03 10:30:00,44.91,45.08,44.9,45.03,239930.5178590816,44.91,45.08,44.9,45.03,239930.5179
2010-06-03 11:00:00,45.04,45.07,44.88,44.91,202366.7354250353,45.04,45.07,44.88,44.91,202366.7354
2010-06-03 11:30:00,44.93,45.06,44.89,45.0,131473.23851916188,44.93,45.06,44.89,45.0,131473.2385
2010-06-03 12:00:00,45.0,45.01,44.76,44.85,227879.7090435349,45.0,45.01,44.76,44.85,227879.709
2010-06-03 12:30:00,44.85,44.87,44.75,44.87,98469.22158289002,44.85,44.87,44.75,44.87,98469.2216
2010-06-03 13:00:00,44.87,44.93,44.73,44.76,103788.94799696017,44.87,44.93,44.73,44.76,103788.948
2010-06-03 13:30:00,44.77,45.1,44.77,45.04,274888.72000868525,44.77,45.1,44.77,45.04,274888.72
2010-06-03 14:00:00,45.05,45.1,44.99,45.01,182282.0540657909,45.05,45.1,44.99,45.01,182282.0541
2010-06-03 14:30:00,45.01,45.27,45.0,45.24,227988.27488872,45.01,45.27,45.0,45.24,227988.2749
2010-06-03 15:00:00,45.23,45.45,45.2,45.43,251872.76082944305,45.23,45.45,45.2,45.43,251872.7608
2010-06-03 15:30:00,45.44,45.44,45.31,45.35,570079.2530669852,45.44,45.44,45.31,45.35,570079.2531
2010-06-04 09:30:00,44.67,44.96,44.35,44.92,312778.19997828687,44.67,44.96,44.35,44.92,312778.2
2010-06-04 10:00:00,44.92,44.99,44.73,44.95,264249.267180545,44.92,44.99,44.73,44.95,264249.2672
2010-06-04 10:30:00,44.95,44.95,44.66,44.67,274454.45662794483,44.95,44.95,44.66,44.67,274454.4566
2010-06-04 11:00:00,44.67,44.8,44.46,44.48,185756.16111171423,44.67,44.8,44.46,44.48,185756.1611
2010-06-04 11:30:00,44.48,44.61,44.43,44.44,223211.3777005754,44.48,44.61,44.43,44.44,223211.3777
2010-06-04 12:00:00,44.44,44.54,44.42,44.49,300510.25947237003,44.44,44.54,44.42,44.49,300510.2595
2010-06-04 12:30:00,44.5,44.62,44.44,44.6,129084.78992508956,44.5,44.62,44.44,44.6,129084.7899
2010-06-04 13:00:00,44.61,44.65,44.43,44.49,157746.17305395723,44.61,44.65,44.43,44.49,157746.1731
2010-06-04 13:30:00,44.49,44.52,44.34,44.4,184670.5026598632,44.49,44.52,44.34,44.4,184670.5027
2010-06-04 14:00:00,44.4,44.5,44.33,44.36,238844.85940723048,44.4,44.5,44.33,44.36,238844.8594
2010-06-04 14:30:00,44.35,44.42,44.17,44.2,246444.46857018783,44.35,44.42,44.17,44.2,246444.4686
2010-06-04 15:00:00,44.2,44.39,44.2,44.28,260449.46259906635,44.2,44.39,44.2,44.28,260449.4626
2010-06-04 15:30:00,44.29,44.4,44.0,44.08,1028335.6855933124,44.29,44.4,44.0,44.08,1028335.6856
2010-06-07 09:30:00,44.26,44.3,43.95,44.24,263489.30626424926,44.26,44.3,43.95,44.24,263489.3063
2010-06-07 10:00:00,44.24,44.46,44.21,44.4,232548.0403864944,44.24,44.46,44.21,44.4,232548.0404
2010-06-07 10:30:00,44.4,44.43,44.07,44.07,269134.7302138747,44.4,44.43,44.07,44.07,269134.7302
2010-06-07 11:00:00,44.07,44.19,43.95,44.18,281511.2365649767,44.07,44.19,43.95,44.18,281511.2366
2010-06-07 11:30:00,44.17,44.19,44.1,44.18,187493.214634676,44.17,44.19,44.1,44.18,187493.2146
2010-06-07 12:00:00,44.17,44.23,44.09,44.09,147866.6811421127,44.17,44.23,44.09,44.09,147866.6811
2010-06-07 12:30:00,44.08,44.14,44.08,44.11,107588.75257843884,44.08,44.14,44.08,44.11,107588.7526
2010-06-07 13:00:00,44.11,44.19,44.09,44.19,169579.85017913365,44.11,44.19,44.09,44.19,169579.8502
2010-06-07 13:30:00,44.2,44.3,44.14,44.19,114428.40082510044,44.2,44.3,44.14,44.19,114428.4008
2010-06-07 14:00:00,44.17,44.25,44.14,44.25,126913.47302138749,44.17,44.25,44.14,44.25,126913.473
2010-06-07 14:30:00,44.24,44.28,44.07,44.13,221691.45586798395,44.24,44.28,44.07,44.13,221691.4559
2010-06-07 15:00:00,44.13,44.28,44.08,44.1,323309.086961242,44.13,44.28,44.08,44.1,323309.087
2010-06-07 15:30:00,44.1,44.16,43.87,43.88,446097.0578655955,44.1,44.16,43.87,43.88,446097.0579
2010-06-08 09:30:00,44.42,44.42,43.58,43.6,292584.95277385734,44.42,44.42,43.58,43.6,292584.9528
2010-06-08 10:00:00,43.6,43.73,43.59,43.67,273477.3640212789,43.6,43.73,43.59,43.67,273477.364
2010-06-08 10:30:00,43.68,43.69,43.29,43.32,319400.71653457824,43.68,43.69,43.29,43.32,319400.7165
2010-06-08 11:00:00,43.31,43.57,43.14,43.43,333948.53978938225,43.31,43.57,43.14,43.43,333948.5398
2010-06-08 11:30:00,43.43,43.57,43.23,43.37,316360.8728693953,43.43,43.57,43.23,43.37,316360.8729
2010-06-08 12:00:00,43.37,43.45,43.27,43.36,160243.18749321465,43.37,43.45,43.27,43.36,160243.1875
2010-06-08 12:30:00,43.35,43.39,43.28,43.29,135707.30648138098,43.35,43.39,43.28,43.29,135707.3065
2010-06-08 13:00:00,43.28,43.3,43.09,43.09,151883.61741396156,43.28,43.3,43.09,43.09,151883.6174
2010-06-08 13:30:00,43.1,43.12,42.89,42.99,187167.51709912065,43.1,43.12,42.89,42.99,187167.5171
2010-06-08 14:00:00,42.99,43.2,42.92,43.16,186081.8586472696,42.99,43.2,42.92,43.16,186081.8586
2010-06-08 14:30:00,43.16,43.29,43.02,43.03,380414.72152860713,43.16,43.29,43.02,43.03,380414.7215
2010-06-08 15:00:00,43.03,43.16,42.95,43.14,388448.5940723048,43.03,43.16,42.95,43.14,388448.5941
2010-06-08 15:30:00,43.14,43.32,43.12,43.15,1041580.7187058952,43.14,43.32,43.12,43.15,1041580.7187
2010-06-09 09:30:00,43.38,43.51,42.87,42.87,428617.9567907936,43.38,43.51,42.87,42.87,428617.9568
2010-06-09 10:00:00,42.87,43.11,42.71,43.09,329171.6426012377,42.87,43.11,42.71,43.09,329171.6426
2010-06-09 10:30:00,43.09,43.36,43.03,43.36,326348.93062642496,43.09,43.36,43.03,43.36,326348.9306
2010-06-09 11:00:00,43.36,43.82,43.27,43.74,240039.08370426664,43.36,43.82,43.27,43.74,240039.0837
2010-06-09 11:30:00,43.73,43.83,43.7,43.76,118553.9029421344,43.73,43.83,43.7,43.76,118553.9029
2010-06-09 12:00:00,43.76,43.99,43.73,43.95,117251.11279991316,43.76,43.99,43.73,43.95,117251.1128
2010-06-09 12:30:00,43.95,43.99,43.85,43.86,133644.55542286398,43.95,43.99,43.85,43.86,133644.5554
2010-06-09 13:00:00,43.86,44.04,43.8,43.95,124633.59027250028,43.86,44.04,43.8,43.95,124633.5903
2010-06-09 13:30:00,43.94,43.95,43.77,43.81,153294.97340136793,43.94,43.95,43.77,43.81,153294.9734
2010-06-09 14:00:00,43.82,43.86,43.64,43.82,192487.2435131908,43.82,43.86,43.64,43.82,192487.2435
2010-06-09 14:30:00,43.82,43.84,43.53,43.53,168059.92834654218,43.82,43.84,43.53,43.53,168059.9283
2010-06-09 15:00:00,43.52,43.61,43.28,43.48,214634.67593095213,43.52,43.61,43.28,43.48,214634.6759
2010-06-09 15:30:00,43.49,43.5,43.28,43.37,433394.8539789383,43.49,43.5,43.28,43.37,433394.854
2010-06-10 09:30:00,43.95,44.43,43.56,44.42,221908.58755835416,43.95,44.43,43.56,44.42,221908.5876
2010-06-10 10:00:00,44.42,44.45,44.16,44.25,182064.9223754207,44.42,44.45,44.16,44.25,182064.9224
2010-06-10 10:30:00,44.26,44.31,44.21,44.24,134621.64802952993,44.26,44.31,44.21,44.24,134621.648
2010-06-10 11:00:00,44.24,44.38,44.19,44.2,119422.42970361524,44.24,44.38,44.19,44.2,119422.4297
2010-06-10 11:30:00,44.2,44.25,44.06,44.1,114102.70328954513,44.2,44.25,44.06,44.1,114102.7033
2010-06-10 12:00:00,44.1,44.11,43.92,44.04,139072.8476821192,44.1,44.11,43.92,44.04,139072.8477
2010-06-10 12:30:00,44.04,44.11,43.93,44.02,73173.37965476062,44.04,44.11,43.93,44.02,73173.3797
2010-06-10 13:00:00,44.01,44.01,43.83,43.99,121050.91738139182,44.01,44.01,43.83,43.99,121050.9174
2010-06-10 13:30:00,43.99,44.04,43.95,43.97,130387.58006731085,43.99,44.04,43.95,43.97,130387.5801
2010-06-10 14:00:00,43.98,43.98,43.7,43.76,324503.31125827815,43.98,43.98,43.7,43.76,324503.3113
2010-06-10 14:30:00,43.77,44.06,43.77,44.02,261209.42351536208,43.77,44.06,43.77,44.02,261209.4235
2010-06-10 15:00:00,44.02,44.28,43.98,44.23,412333.080013028,44.02,44.28,43.98,44.23,412333.08
2010-06-10 15:30:00,44.23,44.38,44.07,44.33,747258.7124090762,44.23,44.38,44.07,44.33,747258.7124
2010-06-11 09:30:00,42.85,43.86,42.85,42.99,888828.5745304527,42.85,43.86,42.85,42.99,888828.5745
2010-06-11 10:00:00,42.99,43.5,42.97,43.3,599500.5971121485,42.99,43.5,42.97,43.3,599500.5971
2010-06-11 10:30:00,43.31,43.43,43.13,43.25,355118.8796004777,43.31,43.43,43.13,43.25,355118.8796
2010-06-11 11:00:00,43.26,43.26,43.02,43.16,244056.01997611552,43.26,43.26,43.02,43.16,244056.02
2010-06-11 11:30:00,43.15,43.28,42.99,43.13,239604.82032352625,43.15,43.28,42.99,43.13,239604.8203
2010-06-11 12:00:00,43.13,43.2,42.95,42.95,397025.29584192816,43.13,43.2,42.95,42.95,397025.2958
2010-06-11 12:30:00,42.96,42.96,42.78,42.9,284008.2510042341,42.96,42.96,42.78,42.9,284008.251
2010-06-11 13:00:00,42.9,43.06,42.88,42.89,201389.6428183693,42.9,43.06,42.88,42.89,201389.6428
2010-06-11 13:30:00,42.89,42.89,42.52,42.6,361958.5278471393,42.89,42.89,42.52,42.6,361958.5278
2010-06-11 14:00:00,42.6,42.67,42.34,42.39,496905.8734122245,42.6,42.67,42.34,42.39,496905.8734
2010-06-11 14:30:00,42.38,42.6,42.38,42.59,290087.93833459995,42.38,42.6,42.38,42.59,290087.9383
2010-06-11 15:00:00,42.59,42.67,42.34,42.34,644881.1203995224,42.59,42.67,42.34,42.34,644881.1204
2010-06-11 15:30:00,42.35,42.58,42.33,42.55,1121593.7466073174,42.35,42.58,42.33,42.55,1121593.7466
2010-06-14 09:30:00,42.77,43.42,42.72,43.15,301053.0886982955,42.77,43.42,42.72,43.15,301053.0887
2010-06-14 10:00:00,43.15,43.39,43.14,43.36,181304.96145912496,43.15,43.39,43.14,43.36,181304.9615
2010-06-14 10:30:00,43.36,43.51,43.31,43.49,202800.9988057757,43.36,43.51,43.31,43.49,202800.9988
2010-06-14 11:00:00,43.49,43.54,43.37,43.5,201063.94528281403,43.49,43.54,43.37,43.5,201063.9453
2010-06-14 11:30:00,43.49,43.61,43.49,43.5,135598.74063619587,43.49,43.61,43.49,43.5,135598.7406
2010-06-14 12:00:00,43.49,43.6,43.49,43.55,116599.71772880253,43.49,43.6,43.49,43.55,116599.7177
2010-06-14 12:30:00,43.55,43.61,43.47,43.48,127239.1705569428,43.55,43.61,43.47,43.48,127239.1706
2010-06-14 13:00:00,43.48,43.6,43.45,43.55,182607.75160134624,43.48,43.6,43.45,43.55,182607.7516
2010-06-14 13:30:00,43.56,43.73,43.4,43.4,179025.07871023778,43.56,43.73,43.4,43.4,179025.0787
2010-06-14 14:00:00,43.4,43.49,43.33,43.38,433829.11735967867,43.4,43.49,43.33,43.38,433829.1174
2010-06-14 14:30:00,43.37,43.47,43.34,43.44,191835.8484420801,43.37,43.47,43.34,43.44,191835.8484
2010-06-14 15:00:00,43.44,43.49,43.41,43.42,260232.3309086961,43.44,43.49,43.41,43.42,260232.3309
2010-06-14 15:30:00,43.42,43.43,43.06,43.11,629247.6386928672,43.42,43.43,43.06,43.11,629247.6387
2010-06-15 09:30:00,43.4,43.75,43.23,43.68,346216.4802952991,43.4,43.75,43.23,43.68,346216.4803
2010-06-15 10:00:00,43.66,43.67,43.35,43.43,413961.5676908045,43.66,43.67,43.35,43.43,413961.5677
2010-06-15 10:30:00,43.42,43.61,43.37,43.58,165780.04559765497,43.42,43.61,43.37,43.58,165780.0456
2010-06-15 11:00:00,43.59,43.84,43.59,43.78,186950.3854087504,43.59,43.84,43.59,43.78,186950.3854
2010-06-15 11:30:00,43.77,43.98,43.73,43.97,270220.38866572577,43.77,43.98,43.73,43.97,270220.3887
2010-06-15 12:00:00,43.97,44.02,43.91,43.95,124090.76104657476,43.97,44.02,43.91,43.95,124090.761
2010-06-15 12:30:00,43.95,44.07,43.95,44.07,180545.0005428292,43.95,44.07,43.95,44.07,180545.0005
2010-06-15 13:00:00,44.07,44.14,43.96,44.11,223319.9435457605,44.07,44.14,43.96,44.11,223319.9435
2010-06-15 13:30:00,44.12,44.19,44.08,44.1,93909.45608511564,44.12,44.19,44.08,44.1,93909.4561
2010-06-15 14:00:00,44.1,44.26,44.06,44.17,184127.67343393769,44.1,44.26,44.06,44.17,184127.6734
2010-06-15 14:30:00,44.17,44.23,44.14,44.19,177830.85441320162,44.17,44.23,44.14,44.19,177830.8544
2010-06-15 15:00:00,44.19,44.37,44.11,44.35,251221.3657583324,44.19,44.37,44.11,44.35,251221.3658
2010-06-15 15:30:00,44.34,44.38,44.2,44.33,486483.5522744545,44.34,44.38,44.2,44.33,486483.5523
2010-06-16 09:30:00,44.14,44.42,44.0,44.38,205189.447399848,44.14,44.42,44.0,44.38,205189.4474
2010-06-16 10:00:00,44.38,44.53,44.33,44.44,195635.6530235588,44.38,44.53,44.33,44.44,195635.653
2010-06-16 10:30:00,44.43,44.46,44.21,44.28,246335.9027250028,44.43,44.46,44.21,44.28,246335.9027
2010-06-16 11:00:00,44.28,44.31,44.22,44.31,176853.76180653568,44.28,44.31,44.22,44.31,176853.7618
2010-06-16 11:30:00,44.32,44.45,44.3,44.45,115188.36174139616,44.32,44.45,44.3,44.45,115188.3617
2010-06-16 12:00:00,44.45,44.6,44.45,44.49,71870.58951253936,44.45,44.6,44.45,44.49,71870.5895
2010-06-16 12:30:00,44.5,44.52,44.33,44.38,64162.41450439692,44.5,44.52,44.33,44.38,64162.4145
2010-06-16 13:00:00,44.38,44.46,44.31,44.42,87286.93952882424,44.38,44.46,44.31,44.42,87286.9395
2010-06-16 13:30:00,44.43,44.51,44.39,44.49,46357.615894039736,44.43,44.51,44.39,44.49,46357.6159
2010-06-16 14:00:00,44.51,44.59,44.5,44.54,66985.12647920965,44.51,44.59,44.5,44.54,66985.1265
2010-06-16 14:30:00,44.53,44.65,44.52,44.56,147540.9836065574,44.53,44.65,44.52,44.56,147540.9836
2010-06-16 15:00:00,44.57,44.57,44.36,44.39,217457.3879057649,44.57,44.57,44.36,44.39,217457.3879
2010-06-16 15:30:00,44.38,44.58,44.37,44.53,353598.9577678862,44.38,44.58,44.37,44.53,353598.9578
2010-06-17 09:30:00,44.42,44.91,44.42,44.86,244490.283356856,44.42,44.91,44.42,44.86,244490.2834
2010-06-17 10:00:00,44.87,44.87,44.63,44.76,300401.6936271849,44.87,44.87,44.63,44.76,300401.6936
2010-06-17 10:30:00,44.75,44.8,44.67,44.73,168277.0600369124,44.75,44.8,44.67,44.73,168277.06
2010-06-17 11:00:00,44.73,44.96,44.62,44.93,165237.21637172945,44.73,44.96,44.62,44.93,165237.2164
2010-06-17 11:30:00,44.93,45.12,44.93,45.1,165780.04559765497,44.93,45.12,44.93,45.1,165780.0456
2010-06-17 12:00:00,45.1,45.12,44.9,44.9,130279.01422212573,45.1,45.12,44.9,44.9,130279.0142
2010-06-17 12:30:00,44.89,44.93,44.86,44.88,85441.32016067745,44.89,44.93,44.86,44.88,85441.3202
2010-06-17 13:00:00,44.87,44.88,44.77,44.81,98794.91911844534,44.87,44.88,44.77,44.81,98794.9191
2010-06-17 13:30:00,44.81,44.99,44.8,44.98,82510.04234067962,44.81,44.99,44.8,44.98,82510.0423
2010-06-17 14:00:00,44.98,45.02,44.82,44.84,133210.29204212356,44.98,45.02,44.82,44.84,133210.292
2010-06-17 14:30:00,44.84,44.95,44.8,44.9,115188.36174139616,44.84,44.95,44.8,44.9,115188.3617
2010-06-17 15:00:00,44.89,44.93,44.8,44.89,354358.918684182,44.89,44.93,44.8,44.89,354358.9187
2010-06-17 15:30:00,44.89,45.22,44.88,45.14,695907.0676365215,44.89,45.22,44.88,45.14,695907.0676
2010-06-18 09:30:00,45.24,46.02,45.23,45.98,1313321.0292042124,45.24,46.02,45.23,45.98,1313321.0292
2010-06-18 10:00:00,45.99,46.19,45.7,46.04,602757.5724677016,45.99,46.19,45.7,46.04,602757.5725
2010-06-18 10:30:00,46.03,46.05,45.8,45.9,324286.17956790794,46.03,46.05,45.8,45.9,324286.1796
2010-06-18 11:00:00,45.9,45.93,45.82,45.88,307024.2101834763,45.9,45.93,45.82,45.88,307024.2102
2010-06-18 11:30:00,45.88,45.9,45.86,45.87,426880.903267832,45.88,45.9,45.86,45.87,426880.9033
2010-06-18 12:00:00,45.88,45.94,45.7,45.78,309412.6587775486,45.88,45.94,45.7,45.78,309412.6588
2010-06-18 12:30:00,45.78,45.87,45.78,45.83,734122.2451416785,45.78,45.87,45.78,45.83,734122.2451
2010-06-18 13:00:00,45.83,45.98,45.82,45.93,100097.7092606666,45.83,45.98,45.82,45.93,100097.7093
2010-06-18 13:30:00,45.92,46.03,45.88,46.01,123873.62935620456,45.92,46.03,45.88,46.01,123873.6294
2010-06-18 14:00:00,46.01,46.08,45.99,46.06,214526.11008576705,46.01,46.08,45.99,46.06,214526.1101
2010-06-18 14:30:00,46.07,46.19,46.06,46.1,200412.5502117034,46.07,46.19,46.06,46.1,200412.5502
2010-06-18 15:00:00,46.11,46.11,45.93,46.02,283573.98762349365,46.11,46.11,45.93,46.02,283573.9876
2010-06-18 15:30:00,46.02,46.05,45.9,45.93,712300.5102594724,46.02,46.05,45.9,45.93,712300.5103
2010-06-21 09:30:00,46.07,46.31,45.5,45.82,415047.22614265553,46.07,46.31,45.5,45.82,415047.2261
2010-06-21 10:00:00,45.82,45.83,45.52,45.73,233742.26468353052,45.82,45.83,45.52,45.73,233742.2647
2010-06-21 10:30:00,45.73,45.8,45.54,45.59,196069.9164042992,45.73,45.8,45.54,45.59,196069.9164
2010-06-21 11:00:00,45.59,45.8,45.59,45.73,166540.0065139507,45.59,45.8,45.59,45.73,166540.0065
2010-06-21 11:30:00,45.73,45.77,45.65,45.77,116925.41526435784,45.73,45.77,45.65,45.77,116925.4153
2010-06-21 12:00:00,45.76,45.81,45.71,45.73,107371.62088806862,45.76,45.81,45.71,45.73,107371.6209
2010-06-21 12:30:00,45.74,45.82,45.7,45.81,99337.74834437086,45.74,45.82,45.7,45.81,99337.7483
2010-06-21 13:00:00,45.81,45.88,45.79,45.84,94669.41700141136,45.81,45.88,45.79,45.84,94669.417
2010-06-21 13:30:00,45.83,45.86,45.72,45.82,111605.6888502877,45.83,45.86,45.72,45.82,111605.6889
2010-06-21 14:00:00,45.83,45.94,45.8,45.85,116491.15188361742,45.83,45.94,45.8,45.85,116491.1519
2010-06-21 14:30:00,45.86,45.9,45.76,45.87,163608.7286939529,45.86,45.9,45.76,45.87,163608.7287
2010-06-21 15:00:00,45.84,45.86,45.5,45.58,282596.89501682774,45.84,45.86,45.5,45.58,282596.895
2010-06-21 15:30:00,45.59,45.7,45.49,45.59,616219.7372706546,45.59,45.7,45.49,45.59,616219.7373
2010-06-22 09:30:00,45.81,46.41,45.59,46.13,253392.68266203447,45.81,46.41,45.59,46.13,253392.6827
2010-06-22 10:00:00,46.13,46.28,46.05,46.15,226142.65552057323,46.13,46.28,46.05,46.15,226142.6555
2010-06-22 10:30:00,46.16,46.55,46.14,46.52,138747.1501465639,46.16,46.55,46.14,46.52,138747.1501
2010-06-22 11:00:00,46.51,46.54,46.42,46.47,112039.95223102812,46.51,46.54,46.42,46.47,112039.9522
2010-06-22 11:30:00,46.47,46.56,46.41,46.42,156769.0804472913,46.47,46.56,46.41,46.42,156769.0804
2010-06-22 12:00:00,46.43,46.46,46.3,46.38,103897.51384214529,46.43,46.46,46.3,46.38,103897.5138
2010-06-22 12:30:00,46.37,46.38,46.29,46.3,68613.61415698621,46.37,46.38,46.29,46.3,68613.6142
2010-06-22 13:00:00,46.3,46.37,46.26,46.29,90218.21734882206,46.3,46.37,46.26,46.29,90218.2173
2010-06-22 13:30:00,46.29,46.37,46.24,46.27,137661.49169471284,46.29,46.37,46.24,46.27,137661.4917
2010-06-22 14:00:00,46.26,46.26,46.05,46.08,194441.42872652263,46.26,46.26,46.05,46.08,194441.4287
2010-06-22 14:30:00,46.09,46.14,45.82,45.91,226902.61643686896,46.09,46.14,45.82,45.91,226902.6164
2010-06-22 15:00:00,45.91,46.03,45.82,45.88,278797.09043534903,45.91,46.03,45.82,45.88,278797.0904
2010-06-22 15:30:00,45.88,45.88,45.56,45.64,495385.95157963305,45.88,45.88,45.56,45.64,495385.9516
2010-06-23 09:30:00,45.57,45.92,45.51,45.78,199218.32591466725,45.57,45.92,45.51,45.78,199218.3259
2010-06-23 10:00:00,45.78,45.78,45.34,45.49,155900.55368581045,45.78,45.78,45.34,45.49,155900.5537
2010-06-23 10:30:00,45.49,45.73,45.49,45.66,111388.55715991747,45.49,45.73,45.49,45.66,111388.5572
2010-06-23 11:00:00,45.67,45.68,45.55,45.63,79361.63283031159,45.67,45.68,45.55,45.63,79361.6328
2010-06-23 11:30:00,45.63,45.64,45.52,45.57,66876.56063402454,45.63,45.64,45.52,45.57,66876.5606
2010-06-23 12:00:00,45.57,45.58,45.46,45.47,53088.69829551623,45.57,45.58,45.46,45.47,53088.6983
2010-06-23 12:30:00,45.47,45.59,45.47,45.55,71327.76028661383,45.47,45.59,45.47,45.55,71327.7603
2010-06-23 13:00:00,45.56,45.67,45.54,45.67,74041.90641624146,45.56,45.67,45.54,45.67,74041.9064
2010-06-23 13:30:00,45.67,45.7,45.56,45.59,95755.0754532624,45.67,45.7,45.56,45.59,95755.0755
2010-06-23 14:00:00,45.59,45.73,45.47,45.73,105417.43567473671,45.59,45.73,45.47,45.73,105417.4357
2010-06-23 14:30:00,45.73,45.94,45.58,45.69,383020.3018130497,45.73,45.94,45.58,45.69,383020.3018
2010-06-23 15:00:00,45.69,45.85,45.59,45.84,242101.83476278363,45.69,45.85,45.59,45.84,242101.8348
2010-06-23 15:30:00,45.84,45.93,45.7,45.77,246010.2051894474,45.84,45.93,45.7,45.77,246010.2052
2010-06-24 09:30:00,45.56,45.78,45.3,45.32,191510.1509065248,45.56,45.78,45.3,45.32,191510.1509
2010-06-24 10:00:00,45.33,45.8,45.33,45.7,183693.4100531973,45.33,45.8,45.33,45.7,183693.4101
2010-06-24 10:30:00,45.72,45.72,45.24,45.34,139398.54521767452,45.72,45.72,45.24,45.34,139398.5452
2010-06-24 11:00:00,45.33,45.5,45.2,45.48,126804.90717620237,45.33,45.5,45.2,45.48,126804.9072
2010-06-24 11:30:00,45.49,45.53,45.45,45.53,69807.83845402236,45.49,45.53,45.45,45.53,69807.8385
2010-06-24 12:00:00,45.54,45.65,45.54,45.59,77190.31592660949,45.54,45.65,45.54,45.59,77190.3159
2010-06-24 12:30:00,45.59,45.63,45.51,45.61,74584.73564216698,45.59,45.63,45.51,45.61,74584.7356
2010-06-24 13:00:00,45.61,45.82,45.59,45.66,93583.75854956033,45.61,45.82,45.59,45.66,93583.7585
2010-06-24 13:30:00,45.66,45.94,45.65,45.92,84898.49093475193,45.66,45.94,45.65,45.92,84898.4909
2010-06-24 14:00:00,45.92,45.92,45.77,45.82,62642.492671805456,45.92,45.92,45.77,45.82,62642.4927
2010-06-24 14:30:00,45.82,45.82,45.57,45.63,103354.68461621976,45.82,45.82,45.57,45.63,103354.6846
2010-06-24 15:00:00,45.63,45.7,45.35,45.5,177613.72272283142,45.63,45.7,45.35,45.5,177613.7227
2010-06-24 15:30:00,45.49,45.56,45.35,45.48,406904.7877537727,45.49,45.56,45.35,45.48,406904.7878
2010-06-25 09:30:00,45.59,45.59,45.3,45.59,117793.94202583868,45.59,45.59,45.3,45.59,117793.942
2010-06-25 10:00:00,45.58,45.69,45.53,45.63,96732.16805992836,45.58,45.69,45.53,45.63,96732.1681
2010-06-25 10:30:00,45.62,45.72,45.53,45.62,97274.99728585388,45.62,45.72,45.53,45.62,97274.9973
2010-06-25 11:00:00,45.61,45.77,45.6,45.75,107154.4891976984,45.61,45.77,45.6,45.75,107154.4892
2010-06-25 11:30:00,45.77,45.82,45.62,45.76,62751.05851699055,45.77,45.82,45.62,45.76,62751.0585
2010-06-25 12:00:00,45.75,45.98,45.7,45.94,61773.965910324616,45.75,45.98,45.7,45.94,61773.9659
2010-06-25 12:30:00,45.94,46.0,45.75,45.78,72196.28704809467,45.94,46.0,45.75,45.78,72196.287
2010-06-25 13:00:00,45.78,46.14,45.77,46.12,76321.78916512865,45.78,46.14,45.77,46.12,76321.7892
2010-06-25 13:30:00,46.12,46.31,46.12,46.29,136250.13570730647,46.12,46.31,46.12,46.29,136250.1357
2010-06-25 14:00:00,46.29,46.29,46.08,46.17,135707.30648138098,46.29,46.29,46.08,46.17,135707.3065
2010-06-25 14:30:00,46.17,46.29,46.13,46.22,158614.69981543807,46.17,46.29,46.13,46.22,158614.6998
2010-06-25 15:00:00,46.22,46.22,45.89,45.92,248724.35131907504,46.22,46.22,45.89,45.92,248724.3513
2010-06-25 15:30:00,45.92,46.15,45.63,45.66,1530018.4561936816,45.92,46.15,45.63,45.66,1530018.4562
2010-06-28 09:30:00,45.67,45.67,44.98,45.28,234719.3572901965,45.67,45.67,44.98,45.28,234719.3573
2010-06-28 10:00:00,45.27,45.43,44.96,45.37,124525.02442731518,45.27,45.43,44.96,45.37,124525.0244
2010-06-28 10:30:00,45.37,45.67,45.29,45.66,109868.63532732605,45.37,45.67,45.29,45.66,109868.6353
2010-06-28 11:00:00,45.67,45.96,45.65,45.96,105417.43567473671,45.67,45.96,45.65,45.96,105417.4357
2010-06-28 11:30:00,45.96,46.0,45.89,45.91,112582.78145695364,45.96,46.0,45.89,45.91,112582.7815
2010-06-28 12:00:00,45.91,45.94,45.8,45.9,91955.27087178374,45.91,45.94,45.8,45.9,91955.2709
2010-06-28 12:30:00,45.9,45.93,45.79,45.93,87612.63706437955,45.9,45.93,45.79,45.93,87612.6371
2010-06-28 13:00:00,45.93,45.94,45.78,45.78,108131.58180436437,45.93,45.94,45.78,45.78,108131.5818
2010-06-28 13:30:00,45.77,45.81,45.71,45.75,80447.29128216264,45.77,45.81,45.71,45.75,80447.2913
2010-06-28 14:00:00,45.76,45.88,45.73,45.79,111279.99131473238,45.76,45.88,45.73,45.79,111279.9913
2010-06-28 14:30:00,45.78,45.99,45.78,45.89,123222.23428509392,45.78,45.99,45.78,45.89,123222.2343
2010-06-28 15:00:00,45.9,45.95,45.7,45.76,143198.3497991532,45.9,45.95,45.7,45.76,143198.3498
2010-06-28 15:30:00,45.75,45.84,45.64,45.67,384757.3553360113,45.75,45.84,45.64,45.67,384757.3553
2010-06-29 09:30:00,44.94,45.22,44.66,44.78,246553.0344153729,44.94,45.22,44.66,44.78,246553.0344
2010-06-29 10:00:00,44.78,44.79,44.3,44.32,350341.9824123331,44.78,44.79,44.3,44.32,350341.9824
2010-06-29 10:30:00,44.33,44.71,44.33,44.7,151557.91987840625,44.33,44.71,44.33,44.7,151557.9199
2010-06-29 11:00:00,44.7,44.88,44.63,44.77,163934.42622950822,44.7,44.88,44.63,44.77,163934.4262
2010-06-29 11:30:00,44.77,44.94,44.71,44.82,174573.87905764848,44.77,44.94,44.71,44.82,174573.8791
2010-06-29 12:00:00,44.82,45.0,44.77,44.93,147975.2469872978,44.82,45.0,44.77,44.93,147975.247
2010-06-29 12:30:00,44.93,45.02,44.9,44.95,81207.25219845837,44.93,45.02,44.9,44.95,81207.2522
2010-06-29 13:00:00,44.94,44.95,44.81,44.85,76864.61839105417,44.94,44.95,44.81,44.85,76864.6184
2010-06-29 13:30:00,44.84,44.9,44.71,44.89,93909.45608511564,44.84,44.9,44.71,44.89,93909.4561
2010-06-29 14:00:00,44.88,45.08,44.87,45.03,126804.90717620237,44.88,45.08,44.87,45.03,126804.9072
2010-06-29 14:30:00,45.03,45.03,44.76,44.83,161871.67517099122,45.03,45.03,44.76,44.83,161871.6752
2010-06-29 15:00:00,44.82,44.91,44.54,44.64,271631.74465313216,44.82,44.91,44.54,44.64,271631.7447
2010-06-29 15:30:00,44.64,44.99,44.55,44.86,625447.8341113885,44.64,44.99,44.55,44.86,625447.8341
2010-06-30 09:30:00,44.68,45.18,44.62,45.12,214417.54424058192,44.68,45.18,44.62,45.12,214417.5442
2010-06-30 10:00:00,45.13,45.15,44.68,44.7,295950.4939745956,45.13,45.15,44.68,44.7,295950.494
2010-06-30 10:30:00,44.69,44.77,44.35,44.39,338725.4369775269,44.69,44.77,44.35,44.39,338725.437
2010-06-30 11:00:00,44.4,44.51,44.19,44.35,316143.7411790251,44.4,44.51,44.19,44.35,316143.7412
2010-06-30 11:30:00,44.35,44.54,44.35,44.49,126044.94625990665,44.35,44.54,44.35,44.49,126044.9463
2010-06-30 12:00:00,44.49,44.54,44.42,44.44,139941.37444360004,44.49,44.54,44.42,44.44,139941.3744
2010-06-30 12:30:00,44.44,44.51,44.41,44.43,149820.8663554446,44.44,44.51,44.41,44.43,149820.8664
2010-06-30 13:00:00,44.42,44.45,44.28,44.38,140918.467050266,44.42,44.45,44.28,44.38,140918.4671
2010-06-30 13:30:00,44.38,44.41,44.22,44.22,185973.29280208447,44.38,44.41,44.22,44.22,185973.2928
2010-06-30 14:00:00,44.22,44.23,43.94,44.01,337748.34437086096,44.22,44.23,43.94,44.01,337748.3444
2010-06-30 14:30:00,43.99,44.12,43.99,44.05,186950.3854087504,43.99,44.12,43.99,44.05,186950.3854
2010-06-30 15:00:00,44.03,44.14,43.98,44.04,229073.93334057103,44.03,44.14,43.98,44.04,229073.9333
2010-06-30 15:30:00,44.04,44.06,43.69,43.71,801215.9374660732,44.04,44.06,43.69,43.71,801215.9375
2010-07-01 09:30:00,43.94,43.99,43.27,43.49,253175.5509716643,43.94,43.99,43.27,43.49,253175.551
2010-07-01 10:00:00,43.47,43.48,43.13,43.14,376289.21941157314,43.47,43.48,43.13,43.14,376289.2194
2010-07-01 10:30:00,43.14,43.16,42.67,42.69,341113.8855715992,43.14,43.16,42.67,42.69,341113.8856
2010-07-01 11:00:00,42.69,42.9,42.51,42.83,275757.2467701661,42.69,42.9,42.51,42.83,275757.2468
2010-07-01 11:30:00,42.82,42.89,42.67,42.72,270763.2178916513,42.82,42.89,42.67,42.72,270763.2179
2010-07-01 12:00:00,42.72,42.78,42.68,42.71,214091.8467050266,42.72,42.78,42.68,42.71,214091.8467
2010-07-01 12:30:00,42.7,42.93,42.7,42.8,323526.21865161223,42.7,42.93,42.7,42.8,323526.2187
2010-07-01 13:00:00,42.8,42.89,42.74,42.79,248615.78547389,42.8,42.89,42.74,42.79,248615.7855
2010-07-01 13:30:00,42.8,42.9,42.79,42.89,238410.5960264901,42.8,42.9,42.79,42.89,238410.596
2010-07-01 14:00:00,42.9,43.04,42.79,42.92,221257.1924872436,42.9,43.04,42.79,42.92,221257.1925
2010-07-01 14:30:00,42.92,42.96,42.77,42.93,244164.58582130063,42.92,42.96,42.77,42.93,244164.5858
2010-07-01 15:00:00,42.93,43.05,42.79,42.87,346433.6119856693,42.93,43.05,42.79,42.87,346433.612
2010-07-01 15:30:00,42.87,43.06,42.82,43.03,802410.1617631094,42.87,43.06,42.82,43.03,802410.1618
2010-07-02 09:30:00,43.75,46.89,43.75,46.03,2505048.311801108,43.75,46.89,43.75,46.03,2505048.3118
2010-07-02 10:00:00,46.03,46.06,45.11,45.15,1459450.6568233634,46.03,46.06,45.11,45.15,1459450.6568
2010-07-02 10:30:00,45.17,45.54,44.78,44.8,965367.4953859516,45.17,45.54,44.78,44.8,965367.4954
2010-07-02 11:00:00,44.8,45.2,44.8,44.94,646726.7397676691,44.8,45.2,44.8,44.94,646726.7398
2010-07-02 11:30:00,44.94,45.0,44.65,44.97,584192.8129410488,44.94,45.0,44.65,44.97,584192.8129
2010-07-02 12:00:00,44.97,45.16,44.74,44.94,285636.7386820107,44.97,45.16,44.74,44.94,285636.7387
2010-07-02 12:30:00,44.93,45.16,44.93,45.09,248724.35131907504,44.93,45.16,44.93,45.09,248724.3513
2010-07-02 13:00:00,45.1,45.35,44.99,45.21,313429.5950493975,45.1,45.35,44.99,45.21,313429.595
2010-07-02 13:30:00,45.2,45.51,45.19,45.5,228313.97242427533,45.2,45.51,45.19,45.5,228313.9724
2010-07-02 14:00:00,45.5,45.54,45.25,45.27,321029.2042123548,45.5,45.54,45.25,45.27,321029.2042
2010-07-02 14:30:00,45.28,45.45,45.17,45.44,308544.13201606774,45.28,45.45,45.17,45.44,308544.132
2010-07-02 15:00:00,45.43,45.71,45.39,45.64,560308.3270003257,45.43,45.71,45.39,45.64,560308.327
2010-07-02 15:30:00,45.65,45.89,45.52,45.52,1298881.7717945934,45.65,45.89,45.52,45.52,1298881.7718
2010-07-06 09:30:00,45.76,45.76,45.04,45.16,541309.3040929324,45.76,45.76,45.04,45.16,541309.3041
2010-07-06 10:00:00,45.16,45.35,45.04,45.23,288676.5823471936,45.16,45.35,45.04,45.23,288676.5823
2010-07-06 10:30:00,45.23,45.35,45.23,45.3,201172.5111279992,45.23,45.35,45.23,45.3,201172.5111
2010-07-06 11:00:00,45.3,45.38,45.22,45.27,182607.75160134624,45.3,45.38,45.22,45.27,182607.7516
2010-07-06 11:30:00,45.25,45.27,45.08,45.12,258061.01400499404,45.25,45.27,45.08,45.12,258061.014
2010-07-06 12:00:00,45.12,45.14,44.86,44.88,213874.7150146564,45.12,45.14,44.86,44.88,213874.715
2010-07-06 12:30:00,44.88,45.0,44.82,44.89,254478.3411138856,44.88,45.0,44.82,44.89,254478.3411
2010-07-06 13:00:00,44.89,44.97,44.86,44.97,175116.708283574,44.89,44.97,44.86,44.97,175116.7083
2010-07-06 13:30:00,44.97,44.97,44.71,44.83,255563.99956573665,44.97,44.97,44.71,44.83,255563.9996
2010-07-06 14:00:00,44.82,44.89,44.65,44.66,277711.431983498,44.82,44.89,44.65,44.66,277711.432
2010-07-06 14:30:00,44.65,44.69,44.42,44.42,305287.1566605146,44.65,44.69,44.42,44.42,305287.1567
2010-07-06 15:00:00,44.42,44.5,44.3,44.41,444034.30680707854,44.42,44.5,44.3,44.41,444034.3068
2010-07-06 15:30:00,44.41,44.57,44.38,44.55,950385.4087504072,44.41,44.57,44.38,44.55,950385.4088
2010-07-07 09:30:00,44.54,44.7,44.38,44.68,159917.48995765933,44.54,44.7,44.38,44.68,159917.49
2010-07-07 10:00:00,44.68,44.88,44.67,44.78,176419.49842579526,44.68,44.88,44.67,44.78,176419.4984
2010-07-07 10:30:00,44.78,45.0,44.67,45.0,139941.37444360004,44.78,45.0,44.67,45.0,139941.3744
2010-07-07 11:00:00,45.02,45.2,45.01,45.17,175333.8399739442,45.02,45.2,45.01,45.17,175333.84
2010-07-07 11:30:00,45.16,45.35,45.0,45.01,202041.03788948,45.16,45.35,45.0,45.01,202041.0379
2010-07-07 12:00:00,45.01,45.22,45.0,45.04,106937.3575073282,45.01,45.22,45.0,45.04,106937.3575
2010-07-07 12:30:00,45.03,45.22,45.02,45.21,87069.80783845403,45.03,45.22,45.02,45.21,87069.8078
2010-07-07 13:00:00,45.21,45.5,45.19,45.48,120833.7856910216,45.21,45.5,45.19,45.48,120833.7857
2010-07-07 13:30:00,45.47,45.57,45.35,45.51,109108.6744110303,45.47,45.57,45.35,45.51,109108.6744
2010-07-07 14:00:00,45.52,45.62,45.47,45.55,109760.06948214093,45.52,45.62,45.47,45.55,109760.0695
2010-07-07 14:30:00,45.55,45.74,45.53,45.73,158831.83150580828,45.55,45.74,45.53,45.73,158831.8315
2010-07-07 15:00:00,45.74,45.95,45.65,45.91,207035.0667679948,45.74,45.95,45.65,45.91,207035.0668
2010-07-07 15:30:00,45.91,45.97,45.72,45.93,806101.4004994029,45.91,45.97,45.72,45.93,806101.4005
2010-07-08 09:30:00,46.02,46.36,45.92,46.32,355878.84051677346,46.02,46.36,45.92,46.32,355878.8405
2010-07-08 10:00:00,46.33,46.5,46.28,46.36,279557.0513516448,46.33,46.5,46.28,46.36,279557.0514
2010-07-08 10:30:00,46.37,46.46,46.27,46.34,222234.28509390945,46.37,46.46,46.27,46.34,222234.2851
2010-07-08 11:00:00,46.35,46.37,46.19,46.32,194549.9945717077,46.35,46.37,46.19,46.32,194549.9946
2010-07-08 11:30:00,46.32,46.41,46.28,46.28,154272.06600803387,46.32,46.41,46.28,46.28,154272.066
2010-07-08 12:00:00,46.28,46.33,46.21,46.21,120182.39061991098,46.28,46.33,46.21,46.21,120182.3906
2010-07-08 12:30:00,46.21,46.31,46.17,46.31,118662.4687873195,46.21,46.31,46.17,46.31,118662.4688
2010-07-08 13:00:00,46.31,46.45,46.3,46.43,94886.54869178156,46.31,46.45,46.3,46.43,94886.5487
2010-07-08 13:30:00,46.43,46.59,46.41,46.52,92280.96840733904,46.43,46.59,46.41,46.52,92280.9684
2010-07-08 14:00:00,46.52,46.56,46.41,46.51,320594.9408316144,46.52,46.56,46.41,46.51,320594.9408
2010-07-08 14:30:00,46.51,46.83,46.46,46.76,173922.48398653785,46.51,46.83,46.46,46.76,173922.484
2010-07-08 15:00:00,46.76,46.87,46.64,46.84,317555.0971664314,46.76,46.87,46.64,46.84,317555.0972
2010-07-08 15:30:00,46.84,46.98,46.78,46.84,552925.8495277386,46.84,46.98,46.78,46.84,552925.8495
2010-07-09 09:30:00,47.06,47.39,46.75,47.25,230051.025947237,47.06,47.39,46.75,47.25,230051.0259
2010-07-09 10:00:00,47.25,47.5,47.07,47.07,286830.9629790468,47.25,47.5,47.07,47.07,286830.963
2010-07-09 10:30:00,47.07,47.3,47.02,47.12,125393.55118879602,47.07,47.3,47.02,47.12,125393.5512
2010-07-09 11:00:00,47.13,47.28,47.08,47.27,164042.99207469332,47.13,47.28,47.08,47.27,164042.9921
2010-07-09 11:30:00,47.26,47.54,47.25,47.49,236782.1083487135,47.26,47.54,47.25,47.49,236782.1083
2010-07-09 12:00:00,47.49,47.55,47.48,47.5,143524.0473347085,47.49,47.55,47.48,47.5,143524.0473
2010-07-09 12:30:00,47.49,47.61,47.41,47.55,143632.6131798936,47.49,47.61,47.41,47.55,143632.6132
2010-07-09 13:00:00,47.54,47.62,47.42,47.48,110628.59624362177,47.54,47.62,47.42,47.48,110628.5962
2010-07-09 13:30:00,47.47,47.58,47.39,47.51,130604.71175768104,47.47,47.58,47.39,47.51,130604.7118
2010-07-09 14:00:00,47.52,47.52,47.39,47.45,180870.6980783845,47.52,47.52,47.39,47.45,180870.6981
2010-07-09 14:30:00,47.44,47.65,47.43,47.63,238410.5960264901,47.44,47.65,47.43,47.63,238410.596
2010-07-09 15:00:00,47.64,47.67,47.55,47.57,271957.44218868745,47.64,47.67,47.55,47.57,271957.4422
2010-07-09 15:30:00,47.56,47.69,47.55,47.62,475952.6652914993,47.56,47.69,47.55,47.62,475952.6653
2010-07-12 09:30:00,47.06,47.81,47.02,47.78,222668.54847464987,47.06,47.81,47.02,47.78,222668.5485
2010-07-12 10:00:00,47.77,47.9,47.49,47.88,220714.363261318,47.77,47.9,47.49,47.88,220714.3633
2010-07-12 10:30:00,47.89,47.89,47.63,47.69,168385.6258820975,47.89,47.89,47.63,47.69,168385.6259
2010-07-12 11:00:00,47.69,47.69,47.33,47.46,145369.6667028553,47.69,47.69,47.33,47.46,145369.6667
2010-07-12 11:30:00,47.46,47.49,47.41,47.46,189664.53153837804,47.46,47.49,47.41,47.46,189664.5315
2010-07-12 12:00:00,47.46,47.59,47.45,47.53,92063.83671696884,47.46,47.59,47.45,47.53,92063.8367
2010-07-12 12:30:00,47.52,47.57,47.48,47.52,62533.92682662035,47.52,47.57,47.48,47.52,62533.9268
2010-07-12 13:00:00,47.5,47.74,47.5,47.72,102920.42123547933,47.5,47.74,47.5,47.72,102920.4212
2010-07-12 13:30:00,47.72,47.75,47.64,47.65,66225.16556291391,47.72,47.75,47.64,47.65,66225.1656
2010-07-12 14:00:00,47.64,47.69,47.52,47.55,67636.52155032028,47.64,47.69,47.52,47.55,67636.5216
2010-07-12 14:30:00,47.54,47.65,47.53,47.6,79578.7645206818,47.54,47.65,47.53,47.6,79578.7645
2010-07-12 15:00:00,47.59,47.64,47.51,47.58,137770.05753989794,47.59,47.64,47.51,47.58,137770.0575
2010-07-12 15:30:00,47.58,47.66,47.54,47.58,410270.3289545109,47.58,47.66,47.54,47.58,410270.329
2010-07-13 09:30:00,47.78,48.52,47.77,48.34,259255.2383020302,47.78,48.52,47.77,48.34,259255.2383
2010-07-13 10:00:00,48.34,48.47,48.04,48.27,252741.2875909239,48.34,48.47,48.04,48.27,252741.2876
2010-07-13 10:30:00,48.27,48.48,48.19,48.35,122570.83921398329,48.27,48.48,48.19,48.35,122570.8392
2010-07-13 11:00:00,48.35,48.57,48.35,48.51,100314.8409510368,48.35,48.57,48.35,48.51,100314.841
2010-07-13 11:30:00,48.51,48.77,48.45,48.45,157854.73889914234,48.51,48.77,48.45,48.45,157854.7389
2010-07-13 12:00:00,48.45,48.63,48.44,48.54,91738.13918141351,48.45,48.63,48.44,48.54,91738.1392
2010-07-13 12:30:00,48.54,48.58,48.35,48.36,66442.29725328412,48.54,48.58,48.35,48.36,66442.2973
2010-07-13 13:00:00,48.36,48.43,48.26,48.3,90435.34903919228,48.36,48.43,48.26,48.3,90435.349
2010-07-13 13:30:00,48.31,48.35,48.21,48.27,65248.07295624797,48.31,48.35,48.21,48.27,65248.073
2010-07-13 14:00:00,48.27,48.41,48.27,48.29,81315.81804364348,48.27,48.41,48.27,48.29,81315.818
2010-07-13 14:30:00,48.31,48.52,48.31,48.51,142112.69134730214,48.31,48.52,48.31,48.51,142112.6913
2010-07-13 15:00:00,48.52,48.78,48.51,48.74,263055.04288350884,48.52,48.78,48.51,48.74,263055.0429
2010-07-13 15:30:00,48.74,48.75,48.51,48.52,548257.5181847791,48.74,48.75,48.51,48.52,548257.5182
2010-07-14 09:30:00,48.26,48.82,48.16,48.5,159157.5290413636,48.26,48.82,48.16,48.5,159157.529
2010-07-14 10:00:00,48.49,48.58,48.38,48.46,113342.74237324938,48.49,48.58,48.38,48.46,113342.7424
2010-07-14 10:30:00,48.48,48.51,48.26,48.36,133210.29204212356,48.48,48.51,48.26,48.36,133210.292
2010-07-14 11:00:00,48.36,48.66,48.3,48.64,103246.11877103464,48.36,48.66,48.3,48.64,103246.1188
2010-07-14 11:30:00,48.63,48.68,48.53,48.63,74584.73564216698,48.63,48.68,48.53,48.63,74584.7356
2010-07-14 12:00:00,48.62,48.62,48.38,48.44,69916.40429920747,48.62,48.62,48.38,48.44,69916.4043
2010-07-14 12:30:00,48.44,48.59,48.44,48.59,72739.1162740202,48.44,48.59,48.44,48.59,72739.1163
2010-07-14 13:00:00,48.6,48.61,48.49,48.57,78601.67191401585,48.6,48.61,48.49,48.57,78601.6719
2010-07-14 13:30:00,48.59,48.62,48.5,48.61,107805.88426880904,48.59,48.62,48.5,48.61,107805.8843
2010-07-14 14:00:00,48.6,48.61,48.42,48.48,141027.0328954511,48.6,48.61,48.42,48.48,141027.0329
2010-07-14 14:30:00,48.47,48.68,48.47,48.65,147323.85191618718,48.47,48.68,48.47,48.65,147323.8519
2010-07-14 15:00:00,48.66,48.66,48.5,48.62,205949.40831614376,48.66,48.66,48.5,48.62,205949.4083
2010-07-14 15:30:00,48.62,48.82,48.57,48.79,390728.4768211921,48.62,48.82,48.57,48.79,390728.4768
2010-07-15 09:30:00,48.81,49.32,48.47,49.23,155357.72445988492,48.81,49.32,48.47,49.23,155357.7245
2010-07-15 10:00:00,49.21,49.26,48.58,48.68,168711.3234176528,49.21,49.26,48.58,48.68,168711.3234
2010-07-15 10:30:00,48.68,48.73,48.56,48.62,196721.31147540984,48.68,48.73,48.56,48.62,196721.3115
2010-07-15 11:00:00,48.62,48.81,48.55,48.81,158289.00227988276,48.62,48.81,48.55,48.81,158289.0023
2010-07-15 11:30:00,48.81,49.04,48.78,48.92,149820.8663554446,48.81,49.04,48.78,48.92,149820.8664
2010-07-15 12:00:00,48.91,49.03,48.84,48.84,84247.0958636413,48.91,49.03,48.84,48.84,84247.0959
2010-07-15 12:30:00,48.83,48.89,48.8,48.88,53522.96167625665,48.83,48.89,48.8,48.88,53522.9617
2010-07-15 13:00:00,48.89,49.07,48.85,49.02,63836.7169688416,48.89,49.07,48.85,49.02,63836.717
2010-07-15 13:30:00,49.02,49.07,48.97,49.03,56997.06872218,49.02,49.07,48.97,49.03,56997.0687
2010-07-15 14:00:00,49.03,49.26,48.98,49.25,317120.833785691,49.03,49.26,48.98,49.25,317120.8338
2010-07-15 14:30:00,49.24,49.35,49.21,49.29,245358.8101183368,49.24,49.35,49.21,49.29,245358.8101
2010-07-15 15:00:00,49.3,49.32,49.08,49.2,254478.3411138856,49.3,49.32,49.08,49.2,254478.3411
2010-07-15 15:30:00,49.2,49.32,49.13,49.18,589512.5393551189,49.2,49.32,49.13,49.18,589512.5394
2010-07-16 09:30:00,49.04,49.54,48.71,49.21,628487.6777765715,49.04,49.54,48.71,49.21,628487.6778
2010-07-16 10:00:00,49.21,49.25,48.68,48.98,232656.6062316796,49.21,49.25,48.68,48.98,232656.6062
2010-07-16 10:30:00,48.97,48.97,48.83,48.84,115622.62512213658,48.97,48.97,48.83,48.84,115622.6251
2010-07-16 11:00:00,48.85,48.88,48.46,48.51,122136.57583324288,48.85,48.88,48.46,48.51,122136.5758
2010-07-16 11:30:00,48.51,48.51,48.22,48.24,109434.3719465856,48.51,48.51,48.22,48.24,109434.3719
2010-07-16 12:00:00,48.23,48.3,47.96,48.07,137878.62338508305,48.23,48.3,47.96,48.07,137878.6234
2010-07-16 12:30:00,48.05,48.28,48.04,48.17,108023.01595917925,48.05,48.28,48.04,48.17,108023.016
2010-07-16 13:00:00,48.18,48.4,48.17,48.29,133753.1212680491,48.18,48.4,48.17,48.29,133753.1213
2010-07-16 13:30:00,48.29,48.39,48.09,48.14,99120.61665400064,48.29,48.39,48.09,48.14,99120.6167
2010-07-16 14:00:00,48.13,48.26,48.09,48.24,72847.6821192053,48.13,48.26,48.09,48.24,72847.6821
2010-07-16 14:30:00,48.24,48.24,48.14,48.16,91846.70502659865,48.24,48.24,48.14,48.16,91846.705
2010-07-16 15:00:00,48.18,48.23,47.93,47.99,187493.214634676,48.18,48.23,47.93,47.99,187493.2146
2010-07-16 15:30:00,47.99,48.12,47.75,47.77,1036586.6898273804,47.99,48.12,47.75,47.77,1036586.6898
2010-07-19 09:30:00,47.95,48.6,47.69,48.58,174139.61567690806,47.95,48.6,47.69,48.58,174139.6157
2010-07-19 10:00:00,48.58,48.65,47.97,48.19,272934.53479535336,48.58,48.65,47.97,48.19,272934.5348
2010-07-19 10:30:00,48.19,48.28,47.89,48.1,187710.3463250461,48.19,48.28,47.89,48.1,187710.3463
2010-07-19 11:00:00,48.1,48.21,47.93,48.21,126153.51210509174,48.1,48.21,47.93,48.21,126153.5121
2010-07-19 11:30:00,48.21,48.35,48.18,48.32,104874.6064488112,48.21,48.35,48.18,48.32,104874.6064
2010-07-19 12:00:00,48.33,48.37,48.22,48.35,87612.63706437955,48.33,48.37,48.22,48.35,87612.6371
2010-07-19 12:30:00,48.35,48.55,48.32,48.48,125936.38041472153,48.35,48.55,48.32,48.48,125936.3804
2010-07-19 13:00:00,48.47,48.51,48.38,48.45,148952.33959396376,48.47,48.51,48.38,48.45,148952.3396
2010-07-19 13:30:00,48.45,48.51,48.39,48.41,115188.36174139616,48.45,48.51,48.39,48.41,115188.3617
2010-07-19 14:00:00,48.4,48.75,48.4,48.67,179567.90793616328,48.4,48.75,48.4,48.67,179567.9079
2010-07-19 14:30:00,48.68,49.01,48.65,48.92,208880.6861361416,48.68,49.01,48.65,48.92,208880.6861
2010-07-19 15:00:00,48.92,49.11,48.89,48.95,226034.08967538807,48.92,49.11,48.89,48.95,226034.0897
2010-07-19 15:30:00,48.95,49.0,48.61,48.99,802084.464227554,48.95,49.0,48.61,48.99,802084.4642
2010-07-20 09:30:00,48.5,48.81,47.66,48.31,647486.7006839649,48.5,48.81,47.66,48.31,647486.7007
2010-07-20 10:00:00,48.29,48.81,48.27,48.69,398328.0859841494,48.29,48.81,48.27,48.69,398328.086
2010-07-20 10:30:00,48.69,48.86,48.29,48.75,421669.7426989469,48.69,48.86,48.29,48.75,421669.7427
2010-07-20 11:00:00,48.75,48.89,48.64,48.83,598849.202041038,48.75,48.89,48.64,48.83,598849.202
2010-07-20 11:30:00,48.83,48.86,48.72,48.78,372272.2831397243,48.83,48.86,48.72,48.78,372272.2831
2010-07-20 12:00:00,48.78,48.92,48.73,48.86,119856.69308435566,48.78,48.92,48.73,48.86,119856.6931
2010-07-20 12:30:00,48.86,49.02,48.8,48.88,194332.86288133755,48.86,49.02,48.8,48.88,194332.8629
2010-07-20 13:00:00,48.9,49.46,48.89,49.46,251872.76082944305,48.9,49.46,48.89,49.46,251872.7608
2010-07-20 13:30:00,49.46,49.49,49.14,49.31,271631.74465313216,49.46,49.49,49.14,49.31,271631.7447
2010-07-20 14:00:00,49.32,49.47,49.21,49.45,239061.9910976007,49.32,49.47,49.21,49.45,239061.9911
2010-07-20 14:30:00,49.45,49.64,49.39,49.43,238193.46433611985,49.45,49.64,49.39,49.43,238193.4643
2010-07-20 15:00:00,49.42,49.67,49.42,49.56,258603.8432309196,49.42,49.67,49.42,49.56,258603.8432
2010-07-20 15:30:00,49.55,49.86,49.53,49.77,679513.6250135708,49.55,49.86,49.53,49.77,679513.625
2010-07-21 09:30:00,49.88,50.64,49.56,49.58,426229.5081967213,49.88,50.64,49.56,49.58,426229.5082
2010-07-21 10:00:00,49.58,50.51,49.36,50.33,910324.6118771036,49.58,50.51,49.36,50.33,910324.6119
2010-07-21 10:30:00,50.33,51.03,50.08,50.97,700141.1355987407,50.33,51.03,50.08,50.97,700141.1356
2010-07-21 11:00:00,50.97,51.95,50.97,51.91,962219.0858755836,50.97,51.95,50.97,51.91,962219.0859
2010-07-21 11:30:00,51.91,51.91,51.49,51.52,598306.3728151124,51.91,51.91,51.49,51.52,598306.3728
2010-07-21 12:00:00,51.5,51.54,51.3,51.48,410378.8947996961,51.5,51.54,51.3,51.48,410378.8948
2010-07-21 12:30:00,51.47,51.83,51.17,51.21,626859.190098795,51.47,51.83,51.17,51.21,626859.1901
2010-07-21 13:00:00,51.22,51.71,51.22,51.69,293562.0453805233,51.22,51.71,51.22,51.69,293562.0454
2010-07-21 13:30:00,51.69,51.72,51.46,51.64,216914.55867983933,51.69,51.72,51.46,51.64,216914.5587
2010-07-21 14:00:00,51.64,51.66,50.98,51.19,280859.84149386606,51.64,51.66,50.98,51.19,280859.8415
2010-07-21 14:30:00,51.16,51.17,50.65,50.7,337748.34437086096,51.16,51.17,50.65,50.7,337748.3444
2010-07-21 15:00:00,50.7,50.96,50.58,50.68,414938.66029747046,50.7,50.96,50.58,50.68,414938.6603
2010-07-21 15:30:00,50.67,50.76,50.45,50.62,626750.6242536098,50.67,50.76,50.45,50.62,626750.6243
2010-07-22 09:30:00,50.83,51.65,50.76,51.55,379871.8923026816,50.83,51.65,50.76,51.55,379871.8923
2010-07-22 10:00:00,51.55,52.01,51.55,51.86,499728.58538703725,51.55,52.01,51.55,51.86,499728.5854
2010-07-22 10:30:00,51.88,52.01,51.61,51.91,214091.8467050266,51.88,52.01,51.61,51.91,214091.8467
2010-07-22 11:00:00,51.91,51.97,51.51,51.71,237650.6351101944,51.91,51.97,51.51,51.71,237650.6351
2010-07-22 11:30:00,51.71,51.89,51.47,51.54,206492.23754206928,51.71,51.89,51.47,51.54,206492.2375
2010-07-22 12:00:00,51.54,51.6,51.4,51.42,191944.41428726524,51.54,51.6,51.4,51.42,191944.4143
2010-07-22 12:30:00,51.42,51.53,51.33,51.49,145695.3642384106,51.42,51.53,51.33,51.49,145695.3642
2010-07-22 13:00:00,51.5,51.58,51.46,51.47,181196.39561393985,51.5,51.58,51.46,51.47,181196.3956
2010-07-22 13:30:00,51.47,51.49,51.32,51.34,186298.99033763976,51.47,51.49,51.32,51.34,186298.9903
2010-07-22 14:00:00,51.34,51.66,51.34,51.66,220931.49495168825,51.34,51.66,51.34,51.66,220931.495
2010-07-22 14:30:00,51.66,51.73,51.54,51.73,239713.38616871127,51.66,51.73,51.54,51.73,239713.3862
2010-07-22 15:00:00,51.73,52.03,51.72,52.02,443382.9117359679,51.73,52.03,51.72,52.02,443382.9117
2010-07-22 15:30:00,52.01,52.03,51.59,51.7,859950.0597112149,52.01,52.03,51.59,51.7,859950.0597
2010-07-23 09:30:00,51.47,51.97,51.47,51.72,262403.6478123982,51.47,51.97,51.47,51.72,262403.6478
2010-07-23 10:00:00,51.71,51.83,51.47,51.8,178807.94701986757,51.71,51.83,51.47,51.8,178807.947
2010-07-23 10:30:00,51.81,52.02,51.69,51.69,175985.23504505484,51.81,52.02,51.69,51.69,175985.235
2010-07-23 11:00:00,51.69,51.69,51.18,51.35,262295.08196721313,51.69,51.69,51.18,51.35,262295.082
2010-07-23 11:30:00,51.34,51.58,51.34,51.39,186516.12202801,51.34,51.58,51.34,51.39,186516.122
2010-07-23 12:00:00,51.41,51.46,50.88,51.01,363261.3179893605,51.41,51.46,50.88,51.01,363261.318
2010-07-23 12:30:00,51.03,51.11,50.9,51.05,163934.42622950822,51.03,51.11,50.9,51.05,163934.4262
2010-07-23 13:00:00,51.04,51.42,48.72,49.73,2157746.173053957,51.04,51.42,48.72,49.73,2157746.1731
2010-07-23 13:30:00,49.74,49.85,48.27,48.98,1605580.2844425144,49.74,49.85,48.27,48.98,1605580.2844
2010-07-23 14:00:00,48.95,49.13,48.7,48.82,606991.6404299207,48.95,49.13,48.7,48.82,606991.6404
2010-07-23 14:30:00,48.82,49.51,48.82,49.36,494517.4248181522,48.82,49.51,48.82,49.36,494517.4248
2010-07-23 15:00:00,49.37,49.52,49.05,49.18,478449.67973075673,49.37,49.52,49.05,49.18,478449.6797
2010-07-23 15:30:00,49.19,49.28,48.98,49.25,703398.1109542937,49.19,49.28,48.98,49.25,703398.111
2010-07-26 09:30:00,49.9,52.5,49.66,51.97,1089349.690587341,49.9,52.5,49.66,51.97,1089349.6906
2010-07-26 10:00:00,51.99,52.93,51.91,52.57,1245141.6784279663,51.99,52.93,51.91,52.57,1245141.6784
2010-07-26 10:30:00,52.57,52.59,51.71,52.22,670828.3573987624,52.57,52.59,51.71,52.22,670828.3574
2010-07-26 11:00:00,52.23,52.24,51.29,51.73,781891.2170231246,52.23,52.24,51.29,51.73,781891.217
2010-07-26 11:30:00,51.74,52.12,51.59,51.83,501139.9413744437,51.74,52.12,51.59,51.83,501139.9414
2010-07-26 12:00:00,51.82,52.11,51.77,51.94,145695.3642384106,51.82,52.11,51.77,51.94,145695.3642
2010-07-26 12:30:00,51.94,51.98,51.64,51.86,179350.77624579307,51.94,51.98,51.64,51.86,179350.7762
2010-07-26 13:00:00,51.88,52.14,51.81,52.13,150906.52480729562,51.88,52.14,51.81,52.13,150906.5248
2010-07-26 13:30:00,52.13,52.13,51.7,51.85,210292.042123548,52.13,52.13,51.7,51.85,210292.0421
2010-07-26 14:00:00,51.86,51.93,51.79,51.84,238302.03018130496,51.86,51.93,51.79,51.84,238302.0302
2010-07-26 14:30:00,51.85,52.27,51.84,52.26,310932.58061014005,51.85,52.27,51.84,52.26,310932.5806
2010-07-26 15:00:00,52.26,52.74,52.16,52.72,452176.7451959614,52.26,52.74,52.16,52.72,452176.7452
2010-07-26 15:30:00,52.71,53.57,52.59,53.33,1623927.9122787972,52.71,53.57,52.59,53.33,1623927.9123
2010-07-27 09:30:00,53.06,53.41,52.36,52.4,735316.4694387146,53.06,53.41,52.36,52.4,735316.4694
2010-07-27 10:00:00,52.39,52.71,52.16,52.54,577136.033004017,52.39,52.71,52.16,52.54,577136.033
2010-07-27 10:30:00,52.54,52.94,52.48,52.67,451633.9159700358,52.54,52.94,52.48,52.67,451633.916
2010-07-27 11:00:00,52.66,52.76,52.52,52.71,257192.4872435132,52.66,52.76,52.52,52.71,257192.4872
2010-07-27 11:30:00,52.71,52.87,52.63,52.77,229073.93334057103,52.71,52.87,52.63,52.77,229073.9333
2010-07-27 12:00:00,52.78,53.09,52.76,53.05,238953.4252524156,52.78,53.09,52.76,53.05,238953.4253
2010-07-27 12:30:00,53.04,53.11,52.87,53.06,165671.47975246987,53.04,53.11,52.87,53.06,165671.4798
2010-07-27 13:00:00,53.06,53.13,52.94,52.96,174356.7473672783,53.06,53.13,52.94,52.96,174356.7474
2010-07-27 13:30:00,52.96,53.08,52.83,53.03,206600.8033872544,52.96,53.08,52.83,53.03,206600.8034
2010-07-27 14:00:00,53.03,53.19,52.91,53.06,299098.90348496364,53.03,53.19,52.91,53.06,299098.9035
2010-07-27 14:30:00,53.07,53.19,53.0,53.19,241450.439691673,53.07,53.19,53.0,53.19,241450.4397
2010-07-27 15:00:00,53.18,53.48,53.16,53.43,419389.8599500597,53.18,53.48,53.16,53.43,419389.86
2010-07-27 15:30:00,53.44,53.44,53.12,53.2,990989.0348496364,53.44,53.44,53.12,53.2,990989.0348
2010-07-28 09:30:00,53.27,53.27,52.33,52.51,528498.53436109,53.27,53.27,52.33,52.51,528498.5344
2010-07-28 10:00:00,52.51,52.58,52.36,52.4,443817.1751167083,52.51,52.58,52.36,52.4,443817.1751
2010-07-28 10:30:00,52.4,52.4,52.03,52.17,371512.3222234285,52.4,52.4,52.03,52.17,371512.3222
2010-07-28 11:00:00,52.17,52.23,51.82,51.83,278037.1295190533,52.17,52.23,51.82,51.83,278037.1295
2010-07-28 11:30:00,51.83,52.02,51.63,51.96,322114.86266420584,51.83,52.02,51.63,51.96,322114.8627
2010-07-28 12:00:00,51.96,52.23,51.95,52.11,171534.03539246554,51.96,52.23,51.95,52.11,171534.0354
2010-07-28 12:30:00,52.1,52.22,52.0,52.21,102594.723699924,52.1,52.22,52.0,52.21,102594.7237
2010-07-28 13:00:00,52.21,52.27,52.09,52.12,158506.13397025297,52.21,52.27,52.09,52.12,158506.134
2010-07-28 13:30:00,52.13,52.15,51.95,51.99,115296.92758658128,52.13,52.15,51.95,51.99,115296.9276
2010-07-28 14:00:00,52.0,52.0,51.65,51.66,360004.3426338074,52.0,52.0,51.65,51.66,360004.3426
2010-07-28 14:30:00,51.66,51.8,51.62,51.64,279231.35381608945,51.66,51.8,51.62,51.64,279231.3538
2010-07-28 15:00:00,51.64,51.73,51.55,51.63,601454.7823254805,51.64,51.73,51.55,51.63,601454.7823
2010-07-28 15:30:00,51.63,51.76,51.48,51.52,1185756.1611117143,51.63,51.76,51.48,51.52,1185756.1611
2010-07-29 09:30:00,51.91,52.5,51.86,52.23,514276.4086418413,51.91,52.5,51.86,52.23,514276.4086
2010-07-29 10:00:00,52.24,52.42,52.09,52.28,316360.8728693953,52.24,52.42,52.09,52.28,316360.8729
2010-07-29 10:30:00,52.28,52.28,52.09,52.11,219411.57311909675,52.28,52.28,52.09,52.11,219411.5731
2010-07-29 11:00:00,52.1,52.11,51.59,51.6,210509.1738139181,52.1,52.11,51.59,51.6,210509.1738
2010-07-29 11:30:00,51.6,51.6,51.29,51.43,166105.7431332103,51.6,51.6,51.29,51.43,166105.7431
2010-07-29 12:00:00,51.43,51.48,51.08,51.47,178373.68363912715,51.43,51.48,51.08,51.47,178373.6836
2010-07-29 12:30:00,51.47,51.47,51.18,51.19,179242.21040060796,51.47,51.47,51.18,51.19,179242.2104
2010-07-29 13:00:00,51.19,51.34,51.15,51.31,172836.8255346868,51.19,51.34,51.15,51.31,172836.8255
2010-07-29 13:30:00,51.31,51.59,51.3,51.5,219845.8364998372,51.31,51.59,51.3,51.5,219845.8365
2010-07-29 14:00:00,51.5,51.76,51.4,51.73,250027.1414612963,51.5,51.76,51.4,51.73,250027.1415
2010-07-29 14:30:00,51.73,52.04,51.7,51.89,318966.4531538378,51.73,52.04,51.7,51.89,318966.4532
2010-07-29 15:00:00,51.88,52.26,51.83,52.17,346216.4802952991,51.88,52.26,51.83,52.17,346216.4803
2010-07-29 15:30:00,52.15,52.26,51.99,52.07,606665.9428943654,52.15,52.26,51.99,52.07,606665.9429
2010-07-30 09:30:00,50.31,50.63,49.93,50.56,720334.3828031701,50.31,50.63,49.93,50.56,720334.3828
2010-07-30 10:00:00,50.55,50.99,50.47,50.79,621973.7270654652,50.55,50.99,50.47,50.79,621973.7271
2010-07-30 10:30:00,50.79,51.43,50.79,51.26,422755.401150798,50.79,51.43,50.79,51.26,422755.4012
2010-07-30 11:00:00,51.26,51.31,51.18,51.19,199869.72098577788,51.26,51.31,51.18,51.19,199869.721
2010-07-30 11:30:00,51.2,51.54,51.2,51.54,222342.85093909453,51.2,51.54,51.2,51.54,222342.8509
2010-07-30 12:00:00,51.54,51.55,51.21,51.21,174139.61567690806,51.54,51.55,51.21,51.21,174139.6157
2010-07-30 12:30:00,51.21,51.31,51.2,51.22,233525.1329931604,51.21,51.31,51.2,51.22,233525.133
2010-07-30 13:00:00,51.23,51.25,50.94,51.11,188687.4389317121,51.23,51.25,50.94,51.11,188687.4389
2010-07-30 13:30:00,51.11,51.25,51.07,51.13,147432.4177613723,51.11,51.25,51.07,51.13,147432.4178
2010-07-30 14:00:00,51.12,51.53,51.12,51.51,207577.8959939204,51.12,51.53,51.12,51.51,207577.896
2010-07-30 14:30:00,51.51,51.57,51.34,51.38,153729.23678210835,51.51,51.57,51.34,51.38,153729.2368
2010-07-30 15:00:00,51.38,51.84,51.33,51.75,337422.6468353056,51.38,51.84,51.33,51.75,337422.6468
2010-07-30 15:30:00,51.75,51.86,51.46,51.5,687438.9317120834,51.75,51.86,51.46,51.5,687438.9317
2010-08-02 09:30:00,52.12,52.49,52.0,52.25,317880.7947019868,52.12,52.49,52.0,52.25,317880.7947
2010-08-02 10:00:00,52.25,52.8,52.25,52.45,385625.88209749217,52.25,52.8,52.25,52.45,385625.8821
2010-08-02 10:30:00,52.45,52.64,52.26,52.31,229508.19672131148,52.45,52.64,52.26,52.31,229508.1967
2010-08-02 11:00:00,52.31,52.44,52.22,52.22,159374.6607317338,52.31,52.44,52.22,52.22,159374.6607
2010-08-02 11:30:00,52.24,52.41,52.22,52.4,157420.47551840192,52.24,52.41,52.22,52.4,157420.4755
2010-08-02 12:00:00,52.4,52.48,52.34,52.37,132776.02866138314,52.4,52.48,52.34,52.37,132776.0287
2010-08-02 12:30:00,52.37,52.43,52.35,52.39,66767.99478883944,52.37,52.43,52.35,52.39,66767.9948
2010-08-02 13:00:00,52.39,52.6,52.39,52.57,96297.90467918794,52.39,52.6,52.39,52.57,96297.9047
2010-08-02 13:30:00,52.57,52.73,52.49,52.58,139832.80859841494,52.57,52.73,52.49,52.58,139832.8086
2010-08-02 14:00:00,52.57,52.67,52.55,52.57,109108.6744110303,52.57,52.67,52.55,52.57,109108.6744
2010-08-02 14:30:00,52.58,52.77,52.58,52.63,173922.48398653785,52.58,52.77,52.58,52.63,173922.484
2010-08-02 15:00:00,52.63,52.78,52.55,52.75,244924.5467375964,52.63,52.78,52.55,52.75,244924.5467
2010-08-02 15:30:00,52.76,52.78,52.61,52.68,444142.8726522636,52.76,52.78,52.61,52.68,444142.8727
2010-08-03 09:30:00,52.73,53.3,52.47,52.81,208989.25198132667,52.73,53.3,52.47,52.81,208989.252
2010-08-03 10:00:00,52.81,52.9,52.49,52.78,246010.2051894474,52.81,52.9,52.49,52.78,246010.2052
2010-08-03 10:30:00,52.77,53.28,52.7,53.17,187818.91217023128,52.77,53.28,52.7,53.17,187818.9122
2010-08-03 11:00:00,53.16,53.25,52.98,53.06,126153.51210509174,53.16,53.25,52.98,53.06,126153.5121
2010-08-03 11:30:00,53.06,53.18,52.91,52.93,159808.92411247423,53.06,53.18,52.91,52.93,159808.9241
2010-08-03 12:00:00,52.94,52.97,52.76,52.9,187058.95125393552,52.94,52.97,52.76,52.9,187058.9513
2010-08-03 12:30:00,52.89,52.94,52.71,52.72,158506.13397025297,52.89,52.94,52.71,52.72,158506.134
2010-08-03 13:00:00,52.72,52.73,52.54,52.62,144935.40332211487,52.72,52.73,52.54,52.62,144935.4033
2010-08-03 13:30:00,52.62,52.72,52.56,52.66,118988.16632287482,52.62,52.72,52.56,52.66,118988.1663
2010-08-03 14:00:00,52.67,52.75,52.62,52.72,149603.7346650744,52.67,52.75,52.62,52.72,149603.7347
2010-08-03 14:30:00,52.74,52.86,52.62,52.83,240147.6495494517,52.74,52.86,52.62,52.83,240147.6495
2010-08-03 15:00:00,52.83,52.86,52.74,52.86,382911.7359678645,52.83,52.86,52.74,52.86,382911.736
2010-08-03 15:30:00,52.87,52.87,52.72,52.82,950385.4087504072,52.87,52.87,52.72,52.82,950385.4088
2010-08-04 09:30:00,52.71,53.33,52.71,52.99,349907.71903159266,52.71,53.33,52.71,52.99,349907.719
2010-08-04 10:00:00,52.99,53.27,52.36,52.45,337205.5151449354,52.99,53.27,52.36,52.45,337205.5151
2010-08-04 10:30:00,52.45,52.71,52.41,52.48,297796.1133427424,52.45,52.71,52.41,52.48,297796.1133
2010-08-04 11:00:00,52.48,52.85,52.48,52.77,144501.13994137445,52.48,52.85,52.48,52.77,144501.1399
2010-08-04 11:30:00,52.77,52.83,52.69,52.83,167951.36250135707,52.77,52.83,52.69,52.83,167951.3625
2010-08-04 12:00:00,52.83,52.96,52.83,52.87,108565.84518510476,52.83,52.96,52.83,52.87,108565.8452
2010-08-04 12:30:00,52.88,52.94,52.78,52.83,119965.25892954077,52.88,52.94,52.78,52.83,119965.2589
2010-08-04 13:00:00,52.82,52.84,52.61,52.65,117576.81033546849,52.82,52.84,52.61,52.65,117576.8103
2010-08-04 13:30:00,52.66,52.9,52.66,52.84,113777.0057539898,52.66,52.9,52.66,52.84,113777.0058
2010-08-04 14:00:00,52.85,52.96,52.72,52.88,157529.04136358702,52.85,52.96,52.72,52.88,157529.0414
2010-08-04 14:30:00,52.88,52.96,52.87,52.9,116274.0201932472,52.88,52.96,52.87,52.9,116274.0202
2010-08-04 15:00:00,52.91,53.03,52.84,52.96,157746.17305395723,52.91,53.03,52.84,52.96,157746.1731
2010-08-04 15:30:00,52.97,53.03,52.77,52.78,568233.6336988384,52.97,53.03,52.77,52.78,568233.6337
2010-08-05 09:30:00,52.88,52.97,52.51,52.51,211269.13473021387,52.88,52.97,52.51,52.51,211269.1347
2010-08-05 10:00:00,52.5,52.79,52.4,52.67,200846.81359244385,52.5,52.79,52.4,52.67,200846.8136
2010-08-05 10:30:00,52.66,52.67,52.36,52.47,140809.90120508088,52.66,52.67,52.36,52.47,140809.9012
2010-08-05 11:00:00,52.46,52.72,52.29,52.7,185430.4635761589,52.46,52.72,52.29,52.7,185430.4636
2010-08-05 11:30:00,52.71,52.89,52.64,52.71,99554.88003474109,52.71,52.89,52.64,52.71,99554.88
2010-08-05 12:00:00,52.71,52.92,52.71,52.83,54391.48843773749,52.71,52.92,52.71,52.83,54391.4884
2010-08-05 12:30:00,52.85,52.88,52.76,52.78,42340.67962219086,52.85,52.88,52.76,52.78,42340.6796
2010-08-05 13:00:00,52.77,52.86,52.71,52.81,68179.35077624579,52.77,52.86,52.71,52.81,68179.3508
2010-08-05 13:30:00,52.82,52.98,52.81,52.92,81424.38388882858,52.82,52.98,52.81,52.92,81424.3839
2010-08-05 14:00:00,52.93,53.01,52.89,52.97,64379.54619476713,52.93,53.01,52.89,52.97,64379.5462
2010-08-05 14:30:00,52.97,52.98,52.84,52.89,123547.93182064925,52.97,52.98,52.84,52.89,123547.9318
2010-08-05 15:00:00,52.89,53.0,52.78,52.78,210617.73965910324,52.89,53.0,52.78,52.78,210617.7397
2010-08-05 15:30:00,52.78,52.86,52.58,52.66,444142.8726522636,52.78,52.86,52.58,52.66,444142.8727
2010-08-06 09:30:00,52.3,52.59,51.61,52.59,275431.5492346108,52.3,52.59,51.61,52.59,275431.5492
2010-08-06 10:00:00,52.59,52.65,52.24,52.28,136033.0040169363,52.59,52.65,52.24,52.28,136033.004
2010-08-06 10:30:00,52.28,52.54,51.77,51.88,222342.85093909453,52.28,52.54,51.77,51.88,222342.8509
2010-08-06 11:00:00,51.87,51.92,51.72,51.9,316360.8728693953,51.87,51.92,51.72,51.9,316360.8729
2010-08-06 11:30:00,51.9,52.16,51.84,52.09,160026.05580284444,51.9,52.16,51.84,52.09,160026.0558
2010-08-06 12:00:00,52.1,52.25,52.01,52.05,129410.48746064489,52.1,52.25,52.01,52.05,129410.4875
2010-08-06 12:30:00,52.06,52.24,52.05,52.2,68070.7849310607,52.06,52.24,52.05,52.2,68070.7849
2010-08-06 13:00:00,52.21,52.42,52.18,52.35,83161.43741179025,52.21,52.42,52.18,52.35,83161.4374
2010-08-06 13:30:00,52.36,52.54,52.33,52.5,85875.58354141787,52.36,52.54,52.33,52.5,85875.5835
2010-08-06 14:00:00,52.49,52.58,52.38,52.58,75453.26240364781,52.49,52.58,52.38,52.58,75453.2624
2010-08-06 14:30:00,52.57,52.97,52.55,52.93,149386.60297470418,52.57,52.97,52.55,52.93,149386.603
2010-08-06 15:00:00,52.94,53.03,52.81,52.98,169579.85017913365,52.94,53.03,52.81,52.98,169579.8502
2010-08-06 15:30:00,52.97,53.18,52.94,53.07,304092.93236347847,52.97,53.18,52.94,53.07,304092.9324
2010-08-09 09:30:00,53.31,53.31,52.7,52.9,127564.8680924981,53.31,53.31,52.7,52.9,127564.8681
2010-08-09 10:00:00,52.9,52.99,52.8,52.87,125610.6828791662,52.9,52.99,52.8,52.87,125610.6829
2010-08-09 10:30:00,52.86,53.11,52.84,53.11,67202.25816957986,52.86,53.11,52.84,53.11,67202.2582
2010-08-09 11:00:00,53.1,53.13,52.95,53.1,67745.08739550538,53.1,53.13,52.95,53.1,67745.0874
2010-08-09 11:30:00,53.08,53.19,53.05,53.07,45163.39159700358,53.08,53.19,53.05,53.07,45163.3916
2010-08-09 12:00:00,53.08,53.12,52.86,52.93,80990.12050808816,53.08,53.12,52.86,52.93,80990.1205
2010-08-09 12:30:00,52.93,52.93,52.79,52.79,94126.58777548584,52.93,52.93,52.79,52.79,94126.5878
2010-08-09 13:00:00,52.8,53.0,52.79,52.93,44946.25990663337,52.8,53.0,52.79,52.93,44946.2599
2010-08-09 13:30:00,52.93,53.03,52.87,52.97,49506.025404407774,52.93,53.03,52.87,52.97,49506.0254
2010-08-09 14:00:00,52.98,53.01,52.91,52.93,83921.39832808598,52.98,53.01,52.91,52.93,83921.3983
2010-08-09 14:30:00,52.93,53.1,52.93,53.05,66442.29725328412,52.93,53.1,52.93,53.05,66442.2973
2010-08-09 15:00:00,53.05,53.06,52.94,53.04,129627.6191510151,53.05,53.06,52.94,53.04,129627.6192
2010-08-09 15:30:00,53.04,53.14,53.02,53.04,375312.1268049072,53.04,53.14,53.02,53.04,375312.1268
2010-08-10 09:30:00,52.69,52.85,51.84,51.98,189990.22907393333,52.69,52.85,51.84,51.98,189990.2291
2010-08-10 10:00:00,51.98,52.24,51.88,52.12,176745.19596135058,51.98,52.24,51.88,52.12,176745.196
2010-08-10 10:30:00,52.1,52.49,52.1,52.48,98469.22158289002,52.1,52.49,52.1,52.48,98469.2216
2010-08-10 11:00:00,52.47,52.82,52.47,52.82,61665.40006513951,52.47,52.82,52.47,52.82,61665.4001
2010-08-10 11:30:00,52.81,52.95,52.77,52.87,64053.84865921181,52.81,52.95,52.77,52.87,64053.8487
2010-08-10 12:00:00,52.85,52.89,52.73,52.84,58951.25393551189,52.85,52.89,52.73,52.84,58951.2539
2010-08-10 12:30:00,52.85,52.95,52.83,52.91,83052.87156660514,52.85,52.95,52.83,52.91,83052.8716
2010-08-10 13:00:00,52.9,52.92,52.73,52.85,86852.67614808382,52.9,52.92,52.73,52.85,86852.6761
2010-08-10 13:30:00,52.84,52.92,52.79,52.92,80121.59374660732,52.84,52.92,52.79,52.92,80121.5937
2010-08-10 14:00:00,52.91,53.4,52.81,53.18,180110.7371620888,52.91,53.4,52.81,53.18,180110.7372
2010-08-10 14:30:00,53.2,53.57,53.2,53.48,251438.49744870263,53.2,53.57,53.2,53.48,251438.4974
2010-08-10 15:00:00,53.46,53.52,53.26,53.42,232873.7379220497,53.46,53.52,53.26,53.42,232873.7379
2010-08-10 15:30:00,53.41,53.52,53.18,53.29,360112.9084789925,53.41,53.52,53.18,53.29,360112.9085
2010-08-11 09:30:00,52.52,52.84,52.03,52.41,403213.5490174791,52.52,52.84,52.03,52.41,403213.549
2010-08-11 10:00:00,52.41,52.48,51.71,51.81,307241.3418738465,52.41,52.48,51.71,51.81,307241.3419
2010-08-11 10:30:00,51.79,51.9,51.51,51.62,287156.6605146021,51.79,51.9,51.51,51.62,287156.6605
2010-08-11 11:00:00,51.62,51.67,51.44,51.61,159048.9631961785,51.62,51.67,51.44,51.61,159048.9632
2010-08-11 11:30:00,51.62,51.67,51.53,51.57,104657.474758441,51.62,51.67,51.53,51.57,104657.4748
2010-08-11 12:00:00,51.56,51.6,51.45,51.48,80230.15959179243,51.56,51.6,51.45,51.48,80230.1596
2010-08-11 12:30:00,51.47,51.52,51.29,51.33,110520.03039843666,51.47,51.52,51.29,51.33,110520.0304
2010-08-11 13:00:00,51.33,51.49,51.31,51.47,83704.26663771577,51.33,51.49,51.31,51.47,83704.2666
2010-08-11 13:30:00,51.48,51.52,51.38,51.48,112148.51807621322,51.48,51.52,51.38,51.48,112148.5181
2010-08-11 14:00:00,51.47,51.54,51.45,51.48,120290.95646509608,51.47,51.54,51.45,51.48,120290.9565
2010-08-11 14:30:00,51.47,51.48,51.23,51.3,162631.63608728696,51.47,51.48,51.23,51.3,162631.6361
2010-08-11 15:00:00,51.3,51.34,51.19,51.22,208772.1202909565,51.3,51.34,51.19,51.22,208772.1203
2010-08-11 15:30:00,51.21,51.5,51.21,51.43,698078.3845402236,51.21,51.5,51.21,51.43,698078.3845
2010-08-12 09:30:00,50.79,51.8,50.79,51.39,231896.6453153838,50.79,51.8,50.79,51.39,231896.6453
2010-08-12 10:00:00,51.4,51.75,51.37,51.69,178699.38117468246,51.4,51.75,51.37,51.69,178699.3812
2010-08-12 10:30:00,51.71,52.3,51.67,52.24,208772.1202909565,51.71,52.3,51.67,52.24,208772.1203
2010-08-12 11:00:00,52.24,52.49,52.05,52.47,450873.9550537401,52.24,52.49,52.05,52.47,450873.9551
2010-08-12 11:30:00,52.45,52.49,52.13,52.26,133427.42373249377,52.45,52.49,52.13,52.26,133427.4237
2010-08-12 12:00:00,52.26,52.42,52.21,52.37,117142.54695472804,52.26,52.42,52.21,52.37,117142.547
2010-08-12 12:30:00,52.39,52.56,52.35,52.51,83378.56910216046,52.39,52.56,52.35,52.51,83378.5691
2010-08-12 13:00:00,52.5,52.52,52.26,52.28,57865.59548366084,52.5,52.52,52.26,52.28,57865.5955
2010-08-12 13:30:00,52.28,52.41,52.15,52.2,80772.98881771795,52.28,52.41,52.15,52.2,80772.9888
2010-08-12 14:00:00,52.19,52.22,52.08,52.22,170231.24525024428,52.19,52.22,52.08,52.22,170231.2453
2010-08-12 14:30:00,52.22,52.28,52.0,52.22,100640.53848659212,52.22,52.28,52.0,52.22,100640.5385
2010-08-12 15:00:00,52.24,52.5,52.24,52.39,123547.93182064925,52.24,52.5,52.24,52.39,123547.9318
2010-08-12 15:30:00,52.38,52.45,52.13,52.14,387037.2380848985,52.38,52.45,52.13,52.14,387037.2381
2010-08-13 09:30:00,51.66,51.98,51.54,51.89,282054.0657909022,51.66,51.98,51.54,51.89,282054.0658
2010-08-13 10:00:00,51.89,51.9,51.41,51.48,142546.95472804256,51.89,51.9,51.41,51.48,142546.9547
2010-08-13 10:30:00,51.49,51.64,51.29,51.35,159591.79242210402,51.49,51.64,51.29,51.35,159591.7924
2010-08-13 11:00:00,51.37,51.54,51.33,51.39,163500.1628487678,51.37,51.54,51.33,51.39,163500.1628
2010-08-13 11:30:00,51.4,51.52,51.33,51.41,231462.38193464337,51.4,51.52,51.33,51.41,231462.3819
2010-08-13 12:00:00,51.41,51.54,51.37,51.38,121268.04907176204,51.41,51.54,51.37,51.38,121268.0491
2010-08-13 12:30:00,51.39,51.66,51.35,51.65,147649.5494517425,51.39,51.66,51.35,51.65,147649.5495
2010-08-13 13:00:00,51.66,51.77,51.55,51.76,78275.97437846054,51.66,51.77,51.55,51.76,78275.9744
2010-08-13 13:30:00,51.76,51.86,51.69,51.74,34958.202149603734,51.76,51.86,51.69,51.74,34958.2021
2010-08-13 14:00:00,51.73,51.78,51.66,51.75,57974.16132884595,51.73,51.78,51.66,51.75,57974.1613
2010-08-13 14:30:00,51.74,51.77,51.58,51.6,67853.65324069049,51.74,51.77,51.58,51.6,67853.6532
2010-08-13 15:00:00,51.61,51.72,51.58,51.72,128976.22407990448,51.61,51.72,51.58,51.72,128976.2241
2010-08-13 15:30:00,51.71,51.76,51.53,51.54,318206.49223754206,51.71,51.76,51.53,51.54,318206.4922
2010-08-16 09:30:00,50.96,51.39,50.84,50.87,160351.75333839975,50.96,51.39,50.84,50.87,160351.7533
2010-08-16 10:00:00,50.87,51.2,50.81,50.99,166757.13820432092,50.87,51.2,50.81,50.99,166757.1382
2010-08-16 10:30:00,51.0,51.14,51.0,51.08,109000.1085658452,51.0,51.14,51.0,51.08,109000.1086
2010-08-16 11:00:00,51.11,51.33,51.07,51.13,138530.01845619368,51.11,51.33,51.07,51.13,138530.0185
2010-08-16 11:30:00,51.14,51.42,51.12,51.36,129193.35577027468,51.14,51.42,51.12,51.36,129193.3558
2010-08-16 12:00:00,51.38,51.53,51.27,51.53,49940.288785148194,51.38,51.53,51.27,51.53,49940.2888
2010-08-16 12:30:00,51.52,51.61,51.39,51.49,135490.17479101077,51.52,51.61,51.39,51.49,135490.1748
2010-08-16 13:00:00,51.5,51.57,51.43,51.44,79795.89621105201,51.5,51.57,51.43,51.44,79795.8962
2010-08-16 13:30:00,51.44,51.47,51.32,51.42,45489.0891325589,51.44,51.47,51.32,51.42,45489.0891
2010-08-16 14:00:00,51.43,51.47,51.27,51.37,42883.508848116384,51.43,51.47,51.27,51.37,42883.5088
2010-08-16 14:30:00,51.37,51.41,51.1,51.22,195309.95548800347,51.37,51.41,51.1,51.22,195309.9555
2010-08-16 15:00:00,51.22,51.32,51.07,51.2,118553.9029421344,51.22,51.32,51.07,51.2,118553.9029
2010-08-16 15:30:00,51.2,51.49,51.14,51.44,253175.5509716643,51.2,51.49,51.14,51.44,253175.551
2010-08-17 09:30:00,51.49,51.95,51.49,51.69,159591.79242210402,51.49,51.95,51.49,51.69,159591.7924
2010-08-17 10:00:00,51.68,51.78,51.57,51.59,110954.29377917708,51.68,51.78,51.57,51.59,110954.2938
2010-08-17 10:30:00,51.6,51.72,51.47,51.66,150906.52480729562,51.6,51.72,51.47,51.66,150906.5248
2010-08-17 11:00:00,51.66,52.22,51.64,51.97,147758.1152969276,51.66,52.22,51.64,51.97,147758.1153
2010-08-17 11:30:00,51.97,52.4,51.96,52.37,140592.76951471067,51.97,52.4,51.96,52.37,140592.7695
2010-08-17 12:00:00,52.36,52.39,52.24,52.33,172836.8255346868,52.36,52.39,52.24,52.33,172836.8255
2010-08-17 12:30:00,52.32,52.45,52.3,52.3,66225.16556291391,52.32,52.45,52.3,52.3,66225.1656
2010-08-17 13:00:00,52.3,52.63,52.25,52.62,126044.94625990665,52.3,52.63,52.25,52.62,126044.9463
2010-08-17 13:30:00,52.62,52.76,52.62,52.69,76213.22331994354,52.62,52.76,52.62,52.69,76213.2233
2010-08-17 14:00:00,52.69,52.81,52.65,52.76,130279.01422212573,52.69,52.81,52.65,52.76,130279.0142
2010-08-17 14:30:00,52.77,52.82,52.71,52.76,83052.87156660514,52.77,52.82,52.71,52.76,83052.8716
2010-08-17 15:00:00,52.74,52.85,52.66,52.83,203560.95972207145,52.74,52.85,52.66,52.83,203560.9597
2010-08-17 15:30:00,52.83,52.83,52.39,52.41,362501.3570730648,52.83,52.83,52.39,52.41,362501.3571
2010-08-18 09:30:00,51.83,52.39,51.44,51.69,196504.17978503965,51.83,52.39,51.44,51.69,196504.1798
2010-08-18 10:00:00,51.71,51.89,51.65,51.78,208880.6861361416,51.71,51.89,51.65,51.78,208880.6861
2010-08-18 10:30:00,51.78,52.01,51.77,51.94,94018.02193030072,51.78,52.01,51.77,51.94,94018.0219
2010-08-18 11:00:00,51.95,52.13,51.9,51.9,47551.84019107589,51.95,52.13,51.9,51.9,47551.8402
2010-08-18 11:30:00,51.9,52.28,51.89,52.24,60254.044077733146,51.9,52.28,51.89,52.24,60254.0441
2010-08-18 12:00:00,52.24,52.25,52.09,52.17,44186.29899033765,52.24,52.25,52.09,52.17,44186.299
2010-08-18 12:30:00,52.18,52.42,52.12,52.39,57539.89794810553,52.18,52.42,52.12,52.39,57539.8979
2010-08-18 13:00:00,52.38,52.62,52.37,52.46,89132.55889697102,52.38,52.62,52.37,52.46,89132.5589
2010-08-18 13:30:00,52.48,52.52,52.36,52.43,42774.94300293128,52.48,52.52,52.36,52.43,42774.943
2010-08-18 14:00:00,52.43,52.45,52.26,52.36,61231.13668439909,52.43,52.45,52.26,52.36,61231.1367
2010-08-18 14:30:00,52.35,52.4,52.25,52.36,64053.84865921181,52.35,52.4,52.25,52.36,64053.8487
2010-08-18 15:00:00,52.36,52.42,52.23,52.29,99120.61665400064,52.36,52.42,52.23,52.29,99120.6167
2010-08-18 15:30:00,52.3,52.4,51.97,52.03,443274.3458907828,52.3,52.4,51.97,52.03,443274.3459
2010-08-19 09:30:00,51.78,51.84,50.8,50.83,291933.5577027467,51.78,51.84,50.8,50.83,291933.5577
2010-08-19 10:00:00,50.81,51.28,50.48,51.2,347410.70459233527,50.81,51.28,50.48,51.2,347410.7046
2010-08-19 10:30:00,51.19,51.25,50.92,50.95,137010.0966236022,51.19,51.25,50.92,50.95,137010.0966
2010-08-19 11:00:00,50.93,50.98,50.69,50.86,113451.30821843448,50.93,50.98,50.69,50.86,113451.3082
2010-08-19 11:30:00,50.87,50.88,50.52,50.72,203018.13049614592,50.87,50.88,50.52,50.72,203018.1305
2010-08-19 12:00:00,50.72,50.84,50.65,50.82,127564.8680924981,50.72,50.84,50.65,50.82,127564.8681
2010-08-19 12:30:00,50.83,50.84,50.69,50.76,103897.51384214529,50.83,50.84,50.69,50.76,103897.5138
2010-08-19 13:00:00,50.78,50.81,50.54,50.56,85767.01769623277,50.78,50.81,50.54,50.56,85767.0177
2010-08-19 13:30:00,50.55,50.61,50.45,50.49,83595.70079253067,50.55,50.61,50.45,50.49,83595.7008
2010-08-19 14:00:00,50.47,50.56,50.37,50.49,104657.474758441,50.47,50.56,50.37,50.49,104657.4748
2010-08-19 14:30:00,50.51,50.61,50.41,50.53,162740.20193247206,50.51,50.61,50.41,50.53,162740.2019
2010-08-19 15:00:00,50.52,50.95,50.46,50.82,272500.27141461294,50.52,50.95,50.46,50.82,272500.2714
2010-08-19 15:30:00,50.81,50.9,50.72,50.72,295081.9672131148,50.81,50.9,50.72,50.72,295081.9672
2010-08-20 09:30:00,50.82,50.82,50.22,50.62,480729.5624796439,50.82,50.82,50.22,50.62,480729.5625
2010-08-20 10:00:00,50.62,50.78,50.34,50.36,183367.71251764195,50.62,50.78,50.34,50.36,183367.7125
2010-08-20 10:30:00,50.37,50.62,50.37,50.45,140375.63782434046,50.37,50.62,50.37,50.45,140375.6378
2010-08-20 11:00:00,50.45,50.71,50.44,50.61,113994.13744436,50.45,50.71,50.44,50.61,113994.1374
2010-08-20 11:30:00,50.61,50.61,50.35,50.42,101509.06524807296,50.61,50.61,50.35,50.42,101509.0652
2010-08-20 12:00:00,50.44,50.66,50.43,50.66,66442.29725328412,50.44,50.66,50.43,50.66,66442.2973
2010-08-20 12:30:00,50.64,50.74,50.62,50.72,77733.14515253501,50.64,50.74,50.62,50.72,77733.1452
2010-08-20 13:00:00,50.73,50.81,50.71,50.78,68287.9166214309,50.73,50.81,50.71,50.78,68287.9166
2010-08-20 13:30:00,50.77,50.86,50.7,50.83,96732.16805992836,50.77,50.86,50.7,50.83,96732.1681
2010-08-20 14:00:00,50.83,51.07,50.83,51.06,151015.09065248072,50.83,51.07,50.83,51.06,151015.0907
2010-08-20 14:30:00,51.05,51.23,51.05,51.13,142655.52057322767,51.05,51.23,51.05,51.13,142655.5206
2010-08-20 15:00:00,51.12,51.21,51.04,51.19,159374.6607317338,51.12,51.21,51.04,51.19,159374.6607
2010-08-20 15:30:00,51.19,51.28,51.01,51.01,490717.6202366736,51.19,51.28,51.01,51.01,490717.6202
2010-08-23 09:30:00,51.09,51.66,51.07,51.39,109325.8061014005,51.09,51.66,51.07,51.39,109325.8061
2010-08-23 10:00:00,51.4,51.4,50.72,50.72,159917.48995765933,51.4,51.4,50.72,50.72,159917.49
2010-08-23 10:30:00,50.73,51.03,50.59,50.69,75453.26240364781,50.73,51.03,50.59,50.69,75453.2624
2010-08-23 11:00:00,50.71,50.73,50.43,50.6,91521.00749104332,50.71,50.73,50.43,50.6,91521.0075
2010-08-23 11:30:00,50.61,50.82,50.61,50.72,47226.142655520576,50.61,50.82,50.61,50.72,47226.1427
2010-08-23 12:00:00,50.72,50.83,50.7,50.72,42340.67962219086,50.72,50.83,50.7,50.72,42340.6796
2010-08-23 12:30:00,50.75,50.85,50.73,50.75,42666.377157746174,50.75,50.85,50.73,50.75,42666.3772
2010-08-23 13:00:00,50.77,50.92,50.7,50.92,49940.288785148194,50.77,50.92,50.7,50.92,49940.2888
2010-08-23 13:30:00,50.92,50.96,50.78,50.9,78601.67191401585,50.92,50.96,50.78,50.9,78601.6719
2010-08-23 14:00:00,50.91,51.06,50.87,50.92,63728.1511236565,50.91,51.06,50.87,50.92,63728.1511
2010-08-23 14:30:00,50.93,51.01,50.81,50.86,50917.38139181414,50.93,51.01,50.81,50.86,50917.3814
2010-08-23 15:00:00,50.85,50.97,50.84,50.85,93258.061014005,50.85,50.97,50.84,50.85,93258.061
2010-08-23 15:30:00,50.86,50.9,50.56,50.6,242536.09814352405,50.86,50.9,50.56,50.6,242536.0981
2010-08-24 09:30:00,50.36,50.37,49.51,49.74,169579.85017913365,50.36,50.37,49.51,49.74,169579.8502
2010-08-24 10:00:00,49.69,49.95,49.37,49.67,199109.7600694821,49.69,49.95,49.37,49.67,199109.7601
2010-08-24 10:30:00,49.66,49.98,49.66,49.86,78493.10606883075,49.66,49.98,49.66,49.86,78493.1061
2010-08-24 11:00:00,49.87,50.07,49.75,50.02,81098.68635327327,49.87,50.07,49.75,50.02,81098.6864
2010-08-24 11:30:00,50.02,50.31,49.99,50.09,71653.45782216915,50.02,50.31,49.99,50.09,71653.4578
2010-08-24 12:00:00,50.1,50.29,50.02,50.07,57974.16132884595,50.1,50.29,50.02,50.07,57974.1613
2010-08-24 12:30:00,50.07,50.14,50.01,50.06,67093.69232439475,50.07,50.14,50.01,50.06,67093.6923
2010-08-24 13:00:00,50.05,50.16,50.02,50.15,61991.097600694826,50.05,50.16,50.02,50.15,61991.0976
2010-08-24 13:30:00,50.14,50.15,50.02,50.08,113668.43990880468,50.14,50.15,50.02,50.08,113668.4399
2010-08-24 14:00:00,50.08,50.18,50.02,50.02,88589.7296710455,50.08,50.18,50.02,50.02,88589.7297
2010-08-24 14:30:00,50.02,50.2,50.01,50.14,102269.0261643687,50.02,50.2,50.01,50.14,102269.0262
2010-08-24 15:00:00,50.13,50.2,50.02,50.1,151775.05156877646,50.13,50.2,50.02,50.1,151775.0516
2010-08-24 15:30:00,50.1,50.13,49.57,49.59,502659.8632070351,50.1,50.13,49.57,49.59,502659.8632
2010-08-25 09:30:00,49.6,50.26,49.44,49.69,625556.3999565737,49.6,50.26,49.44,49.69,625556.4
2010-08-25 10:00:00,49.66,50.22,49.36,50.03,358375.85495603085,49.66,50.22,49.36,50.03,358375.855
2010-08-25 10:30:00,50.03,50.38,49.85,50.26,246444.46857018783,50.03,50.38,49.85,50.26,246444.4686
2010-08-25 11:00:00,50.26,50.42,49.82,50.37,163717.294539138,50.26,50.42,49.82,50.37,163717.2945
2010-08-25 11:30:00,50.37,50.71,50.32,50.49,163391.5970035827,50.37,50.71,50.32,50.49,163391.597
2010-08-25 12:00:00,50.49,50.73,50.46,50.69,103028.98708066445,50.49,50.73,50.46,50.69,103028.9871
2010-08-25 12:30:00,50.68,50.83,50.59,50.72,155683.42199544024,50.68,50.83,50.59,50.72,155683.422
2010-08-25 13:00:00,50.71,50.79,50.59,50.64,97166.43144066876,50.71,50.79,50.59,50.64,97166.4314
2010-08-25 13:30:00,50.63,50.84,50.54,50.75,116382.58603843232,50.63,50.84,50.54,50.75,116382.586
2010-08-25 14:00:00,50.75,50.9,50.75,50.82,176528.06427098037,50.75,50.9,50.75,50.82,176528.0643
2010-08-25 14:30:00,50.81,51.12,50.73,50.98,202366.7354250353,50.81,51.12,50.73,50.98,202366.7354
2010-08-25 15:00:00,50.98,51.02,50.76,50.76,186190.42449245468,50.98,51.02,50.76,50.76,186190.4245
2010-08-25 15:30:00,50.75,51.33,50.75,50.98,555097.1664314407,50.75,51.33,50.75,50.98,555097.1664
2010-08-26 09:30:00,51.12,51.12,50.08,50.3,172076.86461839106,51.12,51.12,50.08,50.3,172076.8646
2010-08-26 10:00:00,50.29,50.32,49.86,49.93,166865.70404950602,50.29,50.32,49.86,49.93,166865.704
2010-08-26 10:30:00,49.93,50.27,49.8,49.94,151883.61741396156,49.93,50.27,49.8,49.94,151883.6174
2010-08-26 11:00:00,49.92,50.04,49.66,49.94,195309.95548800347,49.92,50.04,49.66,49.94,195309.9555
2010-08-26 11:30:00,49.95,50.02,49.69,50.01,96732.16805992836,49.95,50.02,49.69,50.01,96732.1681
2010-08-26 12:00:00,50.0,50.03,49.81,49.86,72847.6821192053,50.0,50.03,49.81,49.86,72847.6821
2010-08-26 12:30:00,49.87,49.97,49.7,49.92,93475.1927043752,49.87,49.97,49.7,49.92,93475.1927
2010-08-26 13:00:00,49.93,50.02,49.84,50.0,50048.8546303333,49.93,50.02,49.84,50.0,50048.8546
2010-08-26 13:30:00,50.01,50.07,49.79,49.82,74693.30148735209,50.01,50.07,49.79,49.82,74693.3015
2010-08-26 14:00:00,49.81,49.91,49.58,49.62,109108.6744110303,49.81,49.91,49.58,49.62,109108.6744
2010-08-26 14:30:00,49.64,49.78,49.57,49.67,75996.09162957333,49.64,49.78,49.57,49.67,75996.0916
2010-08-26 15:00:00,49.67,49.94,49.67,49.91,229182.49918575617,49.67,49.94,49.67,49.91,229182.4992
2010-08-26 15:30:00,49.91,50.13,49.62,49.67,760720.8772120291,49.91,50.13,49.62,49.67,760720.8772
2010-08-27 09:30:00,49.7,50.11,49.49,49.56,158723.26566062318,49.7,50.11,49.49,49.56,158723.2657
2010-08-27 10:00:00,49.59,50.23,48.95,50.0,290087.93833459995,49.59,50.23,48.95,50.0,290087.9383
2010-08-27 10:30:00,50.0,50.17,49.79,49.96,122462.27336879818,50.0,50.17,49.79,49.96,122462.2734
2010-08-27 11:00:00,49.95,50.43,49.93,50.38,121810.87829768757,49.95,50.43,49.93,50.38,121810.8783
2010-08-27 11:30:00,50.38,50.49,50.3,50.43,62859.62436217566,50.38,50.49,50.3,50.43,62859.6244
2010-08-27 12:00:00,50.43,50.57,50.39,50.54,48311.801107371626,50.43,50.57,50.39,50.54,48311.8011
2010-08-27 12:30:00,50.54,50.59,50.12,50.14,69373.57507328194,50.54,50.59,50.12,50.14,69373.5751
2010-08-27 13:00:00,50.14,50.23,49.93,50.17,153512.10509173814,50.14,50.23,49.93,50.17,153512.1051
2010-08-27 13:30:00,50.18,50.33,50.11,50.33,85441.32016067745,50.18,50.33,50.11,50.33,85441.3202
2010-08-27 14:00:00,50.31,50.37,50.14,50.26,51351.64477255456,50.31,50.37,50.14,50.26,51351.6448
2010-08-27 14:30:00,50.28,50.37,50.15,50.26,113234.17652806429,50.28,50.37,50.15,50.26,113234.1765
2010-08-27 15:00:00,50.26,50.38,50.18,50.37,154163.50016284877,50.26,50.38,50.18,50.37,154163.5002
2010-08-27 15:30:00,50.37,50.39,50.26,50.29,251004.2340679622,50.37,50.39,50.26,50.29,251004.2341
2010-08-30 09:30:00,50.03,50.49,49.52,50.48,140592.76951471067,50.03,50.49,49.52,50.48,140592.7695
2010-08-30 10:00:00,50.47,50.5,50.12,50.19,124416.45858213009,50.47,50.5,50.12,50.19,124416.4586
2010-08-30 10:30:00,50.18,50.42,50.15,50.24,110628.59624362177,50.18,50.42,50.15,50.24,110628.5962
2010-08-30 11:00:00,50.25,50.35,50.18,50.34,54825.75181847791,50.25,50.35,50.18,50.34,54825.7518
2010-08-30 11:30:00,50.33,50.47,50.28,50.35,104657.474758441,50.33,50.47,50.28,50.35,104657.4748
2010-08-30 12:00:00,50.34,50.34,50.17,50.18,75887.52578438823,50.34,50.34,50.17,50.18,75887.5258
2010-08-30 12:30:00,50.18,50.27,50.14,50.19,70024.97014439257,50.18,50.27,50.14,50.19,70024.9701
2010-08-30 13:00:00,50.2,50.27,50.0,50.06,83052.87156660514,50.2,50.27,50.0,50.06,83052.8716
2010-08-30 13:30:00,50.05,50.15,50.02,50.12,35609.597220714364,50.05,50.15,50.02,50.12,35609.5972
2010-08-30 14:00:00,50.12,50.22,50.11,50.21,104006.07968733036,50.12,50.22,50.11,50.21,104006.0797
2010-08-30 14:30:00,50.2,50.26,50.11,50.14,54500.0542829226,50.2,50.26,50.11,50.14,54500.0543
2010-08-30 15:00:00,50.14,50.15,49.91,49.95,100531.97264140702,50.14,50.15,49.91,49.95,100531.9726
2010-08-30 15:30:00,49.95,50.01,49.66,49.67,267397.67669091304,49.95,50.01,49.66,49.67,267397.6767
2010-08-31 09:30:00,49.56,49.56,49.04,49.42,240256.21539463685,49.56,49.56,49.04,49.42,240256.2154
2010-08-31 10:00:00,49.45,50.01,49.44,49.86,229073.93334057103,49.45,50.01,49.44,49.86,229073.9333
2010-08-31 10:30:00,49.86,49.97,49.58,49.73,103788.94799696017,49.86,49.97,49.58,49.73,103788.948
2010-08-31 11:00:00,49.75,49.86,49.58,49.79,131907.5018999023,49.75,49.86,49.58,49.79,131907.5019
2010-08-31 11:30:00,49.79,50.02,49.75,49.8,121593.74660731734,49.79,50.02,49.75,49.8,121593.7466
2010-08-31 12:00:00,49.8,49.9,49.71,49.86,61991.097600694826,49.8,49.9,49.71,49.86,61991.0976
2010-08-31 12:30:00,49.86,49.99,49.68,49.69,75018.9990229074,49.86,49.99,49.68,49.69,75018.999
2010-08-31 13:00:00,49.68,49.86,49.62,49.82,72739.1162740202,49.68,49.86,49.62,49.82,72739.1163
2010-08-31 13:30:00,49.81,49.94,49.79,49.88,57648.46379329063,49.81,49.94,49.79,49.88,57648.4638
2010-08-31 14:00:00,49.88,49.92,49.6,49.67,109868.63532732605,49.88,49.92,49.6,49.67,109868.6353
2010-08-31 14:30:00,49.67,49.67,49.43,49.48,123439.36597546413,49.67,49.67,49.43,49.48,123439.366
2010-08-31 15:00:00,49.46,49.62,49.4,49.46,161328.8459450657,49.46,49.62,49.4,49.46,161328.8459
2010-08-31 15:30:00,49.46,49.69,49.4,49.54,286939.5288242319,49.46,49.69,49.4,49.54,286939.5288
2010-09-01 09:30:00,49.84,50.49,49.71,50.42,140701.33535989578,49.84,50.49,49.71,50.42,140701.3354
2010-09-01 10:00:00,50.49,51.24,50.33,51.08,232548.0403864944,50.49,51.24,50.33,51.08,232548.0404
2010-09-01 10:30:00,51.08,51.1,50.8,50.84,121050.91738139182,51.08,51.1,50.8,50.84,121050.9174
2010-09-01 11:00:00,50.84,51.01,50.74,50.76,72847.6821192053,50.84,51.01,50.74,50.76,72847.6821
2010-09-01 11:30:00,50.77,50.97,50.77,50.91,55151.449354033226,50.77,50.97,50.77,50.91,55151.4494
2010-09-01 12:00:00,50.91,50.95,50.73,50.82,84898.49093475193,50.91,50.95,50.73,50.82,84898.4909
2010-09-01 12:30:00,50.82,50.89,50.64,50.67,76647.48670068396,50.82,50.89,50.64,50.67,76647.4867
2010-09-01 13:00:00,50.67,50.73,50.61,50.66,54391.48843773749,50.67,50.73,50.61,50.66,54391.4884
2010-09-01 13:30:00,50.66,50.79,50.63,50.73,50374.55216588861,50.66,50.79,50.63,50.73,50374.5522
2010-09-01 14:00:00,50.73,50.79,50.62,50.68,66767.99478883944,50.73,50.79,50.62,50.68,66767.9948
2010-09-01 14:30:00,50.69,50.72,50.6,50.69,63293.88774291608,50.69,50.72,50.6,50.69,63293.8877
2010-09-01 15:00:00,50.7,50.75,50.6,50.7,105960.26490066224,50.7,50.75,50.6,50.7,105960.2649
2010-09-01 15:30:00,50.7,50.98,50.67,50.95,342199.54402345023,50.7,50.98,50.67,50.95,342199.544
2010-09-02 09:30:00,50.87,51.11,50.43,50.95,166648.5723591358,50.87,51.11,50.43,50.95,166648.5724
2010-09-02 10:00:00,50.98,51.06,50.57,50.61,113451.30821843448,50.98,51.06,50.57,50.61,113451.3082
2010-09-02 10:30:00,50.61,50.64,50.49,50.54,121376.61491694712,50.61,50.64,50.49,50.54,121376.6149
2010-09-02 11:00:00,50.53,50.62,50.37,50.49,70024.97014439257,50.53,50.62,50.37,50.49,70024.9701
2010-09-02 11:30:00,50.49,50.63,50.48,50.53,53197.264140701336,50.49,50.63,50.48,50.53,53197.2641
2010-09-02 12:00:00,50.52,50.54,50.46,50.5,54500.0542829226,50.52,50.54,50.46,50.5,54500.0543
2010-09-02 12:30:00,50.51,50.54,50.37,50.4,77081.75008142438,50.51,50.54,50.37,50.4,77081.7501
2010-09-02 13:00:00,50.4,50.45,50.35,50.38,60145.47823254804,50.4,50.45,50.35,50.38,60145.4782
2010-09-02 13:30:00,50.38,50.46,50.37,50.42,82944.30572142004,50.38,50.46,50.37,50.42,82944.3057
2010-09-02 14:00:00,50.43,50.65,50.41,50.54,70784.93106068831,50.43,50.65,50.41,50.54,70784.9311
2010-09-02 14:30:00,50.54,50.61,50.52,50.6,48094.669417001416,50.54,50.61,50.52,50.6,48094.6694
2010-09-02 15:00:00,50.6,50.63,50.53,50.6,117576.81033546849,50.6,50.63,50.53,50.6,117576.8103
2010-09-02 15:30:00,50.61,50.9,50.58,50.89,285528.17283682554,50.61,50.9,50.58,50.89,285528.1728
2010-09-03 09:30:00,51.27,51.6,50.98,51.16,167517.09912061665,51.27,51.6,50.98,51.16,167517.0991
2010-09-03 10:00:00,51.13,51.19,50.99,51.07,102594.723699924,51.13,51.19,50.99,51.07,102594.7237
2010-09-03 10:30:00,51.07,51.22,51.01,51.17,93366.6268591901,51.07,51.22,51.01,51.17,93366.6269
2010-09-03 11:00:00,51.16,51.27,51.09,51.11,64596.67788513734,51.16,51.27,51.09,51.11,64596.6779
2010-09-03 11:30:00,51.11,51.28,51.09,51.21,72304.85289327978,51.11,51.28,51.09,51.21,72304.8529
2010-09-03 12:00:00,51.19,51.2,51.12,51.16,32026.924329605907,51.19,51.2,51.12,51.16,32026.9243
2010-09-03 12:30:00,51.16,51.36,51.15,51.27,56562.80534143958,51.16,51.36,51.15,51.27,56562.8053
2010-09-03 13:00:00,51.26,51.37,51.22,51.31,94018.02193030072,51.26,51.37,51.22,51.31,94018.0219
2010-09-03 13:30:00,51.32,51.58,51.31,51.57,56562.80534143958,51.32,51.58,51.31,51.57,56562.8053
2010-09-03 14:00:00,51.55,51.61,51.47,51.58,82727.17403104983,51.55,51.61,51.47,51.58,82727.174
2010-09-03 14:30:00,51.57,51.66,51.57,51.58,84355.6617088264,51.57,51.66,51.57,51.58,84355.6617
2010-09-03 15:00:00,51.58,51.62,51.55,51.59,105526.00151992185,51.58,51.62,51.55,51.59,105526.0015
2010-09-03 15:30:00,51.6,51.81,51.55,51.79,452176.7451959614,51.6,51.81,51.55,51.79,452176.7452
2010-09-07 09:30:00,51.56,51.65,51.28,51.4,287916.62143089785,51.56,51.65,51.28,51.4,287916.6214
2010-09-07 10:00:00,51.41,51.55,51.34,51.47,274888.72000868525,51.41,51.55,51.34,51.47,274888.72
2010-09-07 10:30:00,51.46,51.72,51.43,51.69,172076.86461839106,51.46,51.72,51.43,51.69,172076.8646
2010-09-07 11:00:00,51.68,51.89,51.66,51.73,295190.53305829986,51.68,51.89,51.66,51.73,295190.5331
2010-09-07 11:30:00,51.73,51.99,51.69,51.99,136358.70155249158,51.73,51.99,51.69,51.99,136358.7016
2010-09-07 12:00:00,51.99,51.99,51.75,51.75,224297.03615242644,51.99,51.99,51.75,51.75,224297.0362
2010-09-07 12:30:00,51.75,51.82,51.7,51.78,91412.4416458582,51.75,51.82,51.7,51.78,91412.4416
2010-09-07 13:00:00,51.77,51.86,51.66,51.74,96515.03636955816,51.77,51.86,51.66,51.74,96515.0364
2010-09-07 13:30:00,51.74,51.91,51.72,51.9,120942.35153620673,51.74,51.91,51.72,51.9,120942.3515
2010-09-07 14:00:00,51.9,51.95,51.79,51.83,68830.74584735642,51.9,51.95,51.79,51.83,68830.7458
2010-09-07 14:30:00,51.82,51.89,51.61,51.67,156117.68537618066,51.82,51.89,51.61,51.67,156117.6854
2010-09-07 15:00:00,51.67,51.71,51.59,51.68,305287.1566605146,51.67,51.71,51.59,51.68,305287.1567
2010-09-07 15:30:00,51.68,51.79,51.66,51.74,315492.34610791446,51.68,51.79,51.66,51.74,315492.3461
2010-09-08 09:30:00,51.86,52.36,51.84,52.23,177070.8934969059,51.86,52.36,51.84,52.23,177070.8935
2010-09-08 10:00:00,52.24,52.57,52.18,52.37,211052.0030398437,52.24,52.57,52.18,52.37,211052.003
2010-09-08 10:30:00,52.36,52.56,52.31,52.52,108131.58180436437,52.36,52.56,52.31,52.52,108131.5818
2010-09-08 11:00:00,52.52,52.65,52.37,52.47,83378.56910216046,52.52,52.65,52.37,52.47,83378.5691
2010-09-08 11:30:00,52.47,52.57,52.45,52.52,247964.3904027793,52.47,52.57,52.45,52.52,247964.3904
2010-09-08 12:00:00,52.51,52.64,52.5,52.64,114754.09836065574,52.51,52.64,52.5,52.64,114754.0984
2010-09-08 12:30:00,52.63,52.75,52.55,52.7,121050.91738139182,52.63,52.75,52.55,52.7,121050.9174
2010-09-08 13:00:00,52.69,52.73,52.55,52.72,73607.64303550104,52.69,52.73,52.55,52.72,73607.643
2010-09-08 13:30:00,52.72,52.74,52.57,52.71,97492.12897622408,52.72,52.74,52.57,52.71,97492.129
2010-09-08 14:00:00,52.71,52.71,52.48,52.55,133101.72619693846,52.71,52.71,52.48,52.55,133101.7262
2010-09-08 14:30:00,52.56,52.72,52.55,52.66,68722.18000217131,52.56,52.72,52.55,52.66,68722.18
2010-09-08 15:00:00,52.66,52.75,52.59,52.59,219411.57311909675,52.66,52.75,52.59,52.59,219411.5731
2010-09-08 15:30:00,52.59,52.71,52.59,52.64,494408.8589729672,52.59,52.71,52.59,52.64,494408.859
2010-09-09 09:30:00,52.71,52.91,52.18,52.66,431223.53707523615,52.71,52.91,52.18,52.66,431223.5371
2010-09-09 10:00:00,52.66,52.73,52.46,52.53,130279.01422212573,52.66,52.73,52.46,52.53,130279.0142
2010-09-09 10:30:00,52.54,52.62,52.34,52.36,219845.8364998372,52.54,52.62,52.34,52.36,219845.8365
2010-09-09 11:00:00,52.34,52.39,52.13,52.24,250895.6682227772,52.34,52.39,52.13,52.24,250895.6682
2010-09-09 11:30:00,52.24,52.54,52.22,52.36,103680.38215177506,52.24,52.54,52.22,52.36,103680.3822
2010-09-09 12:00:00,52.36,52.57,52.36,52.36,95863.64129844752,52.36,52.57,52.36,52.36,95863.6413
2010-09-09 12:30:00,52.36,52.48,52.27,52.44,118336.7712517642,52.36,52.48,52.27,52.44,118336.7713
2010-09-09 13:00:00,52.41,52.56,52.39,52.47,127456.302247313,52.41,52.56,52.39,52.47,127456.3022
2010-09-09 13:30:00,52.47,52.5,52.3,52.33,129519.05330583,52.47,52.5,52.3,52.33,129519.0533
2010-09-09 14:00:00,52.33,52.36,52.21,52.28,187818.91217023128,52.33,52.36,52.21,52.28,187818.9122
2010-09-09 14:30:00,52.28,52.41,52.28,52.38,143089.7839539681,52.28,52.41,52.28,52.38,143089.784
2010-09-09 15:00:00,52.39,52.57,52.36,52.54,100097.7092606666,52.39,52.57,52.36,52.54,100097.7093
2010-09-09 15:30:00,52.53,52.59,52.45,52.48,214634.67593095213,52.53,52.59,52.45,52.48,214634.6759
2010-09-10 09:30:00,52.74,53.1,52.46,52.8,139072.8476821192,52.74,53.1,52.46,52.8,139072.8477
2010-09-10 10:00:00,52.79,52.93,52.71,52.91,161871.67517099122,52.79,52.93,52.71,52.91,161871.6752
2010-09-10 10:30:00,52.92,53.11,52.89,53.04,64922.37542069265,52.92,53.11,52.89,53.04,64922.3754
2010-09-10 11:00:00,53.03,53.06,52.89,53.01,50048.8546303333,53.03,53.06,52.89,53.01,50048.8546
2010-09-10 11:30:00,53.01,53.02,52.76,52.82,51243.07892736945,53.01,53.02,52.76,52.82,51243.0789
2010-09-10 12:00:00,52.82,52.83,52.65,52.74,76430.35501031375,52.82,52.83,52.65,52.74,76430.355
2010-09-10 12:30:00,52.73,52.93,52.65,52.85,44294.86483552275,52.73,52.93,52.65,52.85,44294.8648
2010-09-10 13:00:00,52.83,52.9,52.8,52.87,29529.9098903485,52.83,52.9,52.8,52.87,29529.9099
2010-09-10 13:30:00,52.87,52.91,52.72,52.9,66225.16556291391,52.87,52.91,52.72,52.9,66225.1656
2010-09-10 14:00:00,52.9,53.06,52.89,53.02,52980.132450331126,52.9,53.06,52.89,53.02,52980.1325
2010-09-10 14:30:00,53.04,53.18,53.02,53.12,86852.67614808382,53.04,53.18,53.02,53.12,86852.6761
2010-09-10 15:00:00,53.13,53.2,53.06,53.19,104548.90891325587,53.13,53.2,53.06,53.19,104548.9089
2010-09-10 15:30:00,53.19,53.29,53.05,53.14,241993.26891759853,53.19,53.29,53.05,53.14,241993.2689
2010-09-13 09:30:00,53.29,53.39,52.94,53.13,164694.38714580395,53.29,53.39,52.94,53.13,164694.3871
2010-09-13 10:00:00,53.12,53.28,53.06,53.22,131364.67267397678,53.12,53.28,53.06,53.22,131364.6727
2010-09-13 10:30:00,53.22,53.42,53.17,53.22,166865.70404950602,53.22,53.42,53.17,53.22,166865.704
2010-09-13 11:00:00,53.23,53.33,53.17,53.28,48746.06448811204,53.23,53.33,53.17,53.28,48746.0645
2010-09-13 11:30:00,53.29,53.41,53.25,53.26,124307.89273694497,53.29,53.41,53.25,53.26,124307.8927
2010-09-13 12:00:00,53.26,53.41,53.23,53.29,101943.32862881338,53.26,53.41,53.23,53.29,101943.3286
2010-09-13 12:30:00,53.29,53.29,53.18,53.2,59385.51731625231,53.29,53.29,53.18,53.2,59385.5173
2010-09-13 13:00:00,53.2,53.28,53.11,53.25,46466.18173922484,53.2,53.28,53.11,53.25,46466.1817
2010-09-13 13:30:00,53.24,53.27,53.11,53.14,64596.67788513734,53.24,53.27,53.11,53.14,64596.6779
2010-09-13 14:00:00,53.15,53.18,53.08,53.15,128541.96069916405,53.15,53.18,53.08,53.15,128541.9607
2010-09-13 14:30:00,53.13,53.18,53.1,53.16,100097.7092606666,53.13,53.18,53.1,53.16,100097.7093
2010-09-13 15:00:00,53.15,53.24,53.12,53.2,79361.63283031159,53.15,53.24,53.12,53.2,79361.6328
2010-09-13 15:30:00,53.2,53.34,53.16,53.29,213657.58332428616,53.2,53.34,53.16,53.29,213657.5833
2010-09-14 09:30:00,52.96,53.37,52.81,52.87,276734.33937683207,52.96,53.37,52.81,52.87,276734.3394
2010-09-14 10:00:00,52.92,52.97,52.84,52.94,105091.7381391814,52.92,52.97,52.84,52.94,105091.7381
2010-09-14 10:30:00,52.94,53.05,52.84,53.02,231136.6843990881,52.94,53.05,52.84,53.02,231136.6844
2010-09-14 11:00:00,53.02,53.25,53.01,53.18,87178.37368363913,53.02,53.25,53.01,53.18,87178.3737
2010-09-14 11:30:00,53.18,53.29,53.11,53.18,70459.233525133,53.18,53.29,53.11,53.18,70459.2335
2010-09-14 12:00:00,53.18,53.3,53.16,53.28,50700.24970144393,53.18,53.3,53.16,53.28,50700.2497
2010-09-14 12:30:00,53.28,53.28,53.07,53.2,75887.52578438823,53.28,53.28,53.07,53.2,75887.5258
2010-09-14 13:00:00,53.22,53.36,53.16,53.18,48311.801107371626,53.22,53.36,53.16,53.18,48311.8011
2010-09-14 13:30:00,53.17,53.37,53.14,53.34,68939.31169254152,53.17,53.37,53.14,53.34,68939.3117
2010-09-14 14:00:00,53.35,53.42,53.29,53.34,60688.307458473566,53.35,53.42,53.29,53.34,60688.3075
2010-09-14 14:30:00,53.33,53.41,53.28,53.29,46140.484203669526,53.33,53.41,53.28,53.29,46140.4842
2010-09-14 15:00:00,53.29,53.45,53.29,53.43,121376.61491694712,53.29,53.45,53.29,53.43,121376.6149
2010-09-14 15:30:00,53.43,53.51,53.32,53.34,296601.88904570625,53.43,53.51,53.32,53.34,296601.889
2010-09-15 09:30:00,52.92,53.28,52.92,53.12,220171.53403539248,52.92,53.28,52.92,53.12,220171.534
2010-09-15 10:00:00,53.12,53.27,53.01,53.15,146781.02269026166,53.12,53.27,53.01,53.15,146781.0227
2010-09-15 10:30:00,53.16,53.28,53.0,53.27,137227.22831397242,53.16,53.28,53.0,53.27,137227.2283
2010-09-15 11:00:00,53.27,53.37,53.24,53.28,166865.70404950602,53.27,53.37,53.24,53.28,166865.704
2010-09-15 11:30:00,53.28,53.3,53.19,53.29,111062.8596243622,53.28,53.3,53.19,53.29,111062.8596
2010-09-15 12:00:00,53.29,53.55,53.29,53.54,92498.10009770926,53.29,53.55,53.29,53.54,92498.1001
2010-09-15 12:30:00,53.55,53.8,53.54,53.69,174139.61567690806,53.55,53.8,53.54,53.69,174139.6157
2010-09-15 13:00:00,53.69,53.9,53.66,53.84,118445.3370969493,53.69,53.9,53.66,53.84,118445.3371
2010-09-15 13:30:00,53.84,53.88,53.76,53.83,102594.723699924,53.84,53.88,53.76,53.83,102594.7237
2010-09-15 14:00:00,53.83,53.83,53.67,53.69,58951.25393551189,53.83,53.83,53.67,53.69,58951.2539
2010-09-15 14:30:00,53.66,53.77,53.55,53.7,49831.72293996309,53.66,53.77,53.55,53.7,49831.7229
2010-09-15 15:00:00,53.69,53.86,53.62,53.8,68722.18000217131,53.69,53.86,53.62,53.8,68722.18
2010-09-15 15:30:00,53.81,53.9,53.79,53.83,199652.58929540767,53.81,53.9,53.79,53.83,199652.5893
2010-09-16 09:30:00,53.76,54.01,53.18,53.2,379654.76061231137,53.76,54.01,53.18,53.2,379654.7606
2010-09-16 10:00:00,53.18,53.32,52.92,53.1,161654.543480621,53.18,53.32,52.92,53.1,161654.5435
2010-09-16 10:30:00,53.11,53.42,52.97,53.19,137987.18923026815,53.11,53.42,52.97,53.19,137987.1892
2010-09-16 11:00:00,53.2,53.38,53.0,53.04,76321.78916512865,53.2,53.38,53.0,53.04,76321.7892
2010-09-16 11:30:00,53.05,53.22,53.0,53.19,59711.21485180762,53.05,53.22,53.0,53.19,59711.2149
2010-09-16 12:00:00,53.18,53.22,53.02,53.19,76864.61839105417,53.18,53.22,53.02,53.19,76864.6184
2010-09-16 12:30:00,53.19,53.27,53.17,53.18,67093.69232439475,53.19,53.27,53.17,53.18,67093.6923
2010-09-16 13:00:00,53.19,53.21,52.99,53.06,68722.18000217131,53.19,53.21,52.99,53.06,68722.18
2010-09-16 13:30:00,53.06,53.16,53.01,53.13,65790.9021821735,53.06,53.16,53.01,53.13,65790.9022
2010-09-16 14:00:00,53.13,53.15,53.05,53.06,113994.13744436,53.13,53.15,53.05,53.06,113994.1374
2010-09-16 14:30:00,53.06,53.09,52.96,52.99,92172.40256215396,53.06,53.09,52.96,52.99,92172.4026
2010-09-16 15:00:00,52.98,53.14,52.96,53.14,146021.06177396592,52.98,53.14,52.96,53.14,146021.0618
2010-09-16 15:30:00,53.14,53.27,53.12,53.13,302790.1422212572,53.14,53.27,53.12,53.13,302790.1422
2010-09-17 09:30:00,53.2,53.73,53.06,53.24,774834.4370860928,53.2,53.73,53.06,53.24,774834.4371
2010-09-17 10:00:00,53.26,53.33,53.01,53.25,173922.48398653785,53.26,53.33,53.01,53.25,173922.484
2010-09-17 10:30:00,53.25,53.57,53.07,53.49,111279.99131473238,53.25,53.57,53.07,53.49,111279.9913
2010-09-17 11:00:00,53.48,53.6,53.41,53.47,61665.40006513951,53.48,53.6,53.41,53.47,61665.4001
2010-09-17 11:30:00,53.46,53.69,53.41,53.5,107371.62088806862,53.46,53.69,53.41,53.5,107371.6209
2010-09-17 12:00:00,53.49,53.66,53.47,53.66,47009.010965150366,53.49,53.66,53.47,53.66,47009.011
2010-09-17 12:30:00,53.66,53.69,53.53,53.58,63402.45358810118,53.66,53.69,53.53,53.58,63402.4536
2010-09-17 13:00:00,53.58,53.63,53.54,53.6,44294.86483552275,53.58,53.63,53.54,53.6,44294.8648
2010-09-17 13:30:00,53.59,53.66,53.58,53.63,46466.18173922484,53.59,53.66,53.58,53.63,46466.1817
2010-09-17 14:00:00,53.64,53.67,53.6,53.62,94669.41700141136,53.64,53.67,53.6,53.62,94669.417
2010-09-17 14:30:00,53.62,53.63,53.38,53.41,147215.28607100208,53.62,53.63,53.38,53.41,147215.2861
2010-09-17 15:00:00,53.41,53.43,53.28,53.29,129519.05330583,53.41,53.43,53.28,53.29,129519.0533
2010-09-17 15:30:00,53.29,53.56,53.23,53.41,445662.7944848551,53.29,53.56,53.23,53.41,445662.7945
2010-09-20 09:30:00,53.42,53.63,52.74,52.96,262403.6478123982,53.42,53.63,52.74,52.96,262403.6478
2010-09-20 10:00:00,52.95,53.18,52.76,53.06,353164.6943871458,52.95,53.18,52.76,53.06,353164.6944
2010-09-20 10:30:00,53.06,53.13,52.96,53.06,164585.82130061885,53.06,53.13,52.96,53.06,164585.8213
2010-09-20 11:00:00,53.07,53.09,52.97,53.06,111714.2546954728,53.07,53.09,52.97,53.06,111714.2547
2010-09-20 11:30:00,53.06,53.08,52.9,52.95,150146.5638909999,53.06,53.08,52.9,52.95,150146.5639
2010-09-20 12:00:00,52.95,52.96,52.85,52.9,137444.36000434263,52.95,52.96,52.85,52.9,137444.36
2010-09-20 12:30:00,52.89,53.05,52.89,53.01,123330.80013027902,52.89,53.05,52.89,53.01,123330.8001
2010-09-20 13:00:00,53.0,53.04,52.86,53.0,114971.23005102597,53.0,53.04,52.86,53.0,114971.2301
2010-09-20 13:30:00,53.0,53.13,52.94,53.11,94452.28531104117,53.0,53.13,52.94,53.11,94452.2853
2010-09-20 14:00:00,53.12,53.14,53.05,53.1,92498.10009770926,53.12,53.14,53.05,53.1,92498.1001
2010-09-20 14:30:00,53.1,53.15,53.05,53.07,184996.20019541853,53.1,53.15,53.05,53.07,184996.2002
2010-09-20 15:00:00,53.08,53.26,53.08,53.21,237650.6351101944,53.08,53.26,53.08,53.21,237650.6351
2010-09-20 15:30:00,53.21,53.42,53.18,53.24,399739.44197155576,53.21,53.42,53.18,53.24,399739.442
2010-09-21 09:30:00,53.24,53.38,52.71,52.94,177722.28856801652,53.24,53.38,52.71,52.94,177722.2886
2010-09-21 10:00:00,52.95,53.08,52.93,52.96,84138.5300184562,52.95,53.08,52.93,52.96,84138.53
2010-09-21 10:30:00,52.97,52.97,52.83,52.87,111062.8596243622,52.97,52.97,52.83,52.87,111062.8596
2010-09-21 11:00:00,52.86,52.95,52.82,52.85,132667.46281619804,52.86,52.95,52.82,52.85,132667.4628
2010-09-21 11:30:00,52.84,52.88,52.7,52.87,153837.80262729345,52.84,52.88,52.7,52.87,153837.8026
2010-09-21 12:00:00,52.87,53.06,52.87,52.98,100857.67017696232,52.87,53.06,52.87,52.98,100857.6702
2010-09-21 12:30:00,52.98,53.16,52.98,53.16,58082.72717403105,52.98,53.16,52.98,53.16,58082.7272
2010-09-21 13:00:00,53.13,53.2,53.09,53.16,95646.50960807732,53.13,53.2,53.09,53.16,95646.5096
2010-09-21 13:30:00,53.16,53.31,53.15,53.29,86635.54445771361,53.16,53.31,53.15,53.29,86635.5445
2010-09-21 14:00:00,53.29,53.64,53.25,53.5,239279.1227879709,53.29,53.64,53.25,53.5,239279.1228
2010-09-21 14:30:00,53.5,53.64,53.38,53.44,250787.10237759203,53.5,53.64,53.38,53.44,250787.1024
2010-09-21 15:00:00,53.45,53.68,53.44,53.64,300401.6936271849,53.45,53.68,53.44,53.64,300401.6936
2010-09-21 15:30:00,53.63,53.68,53.48,53.64,615242.6446639887,53.63,53.68,53.48,53.64,615242.6447
2010-09-22 09:30:00,50.48,51.67,50.36,51.16,1937574.6390185647,50.48,51.67,50.36,51.16,1937574.639
2010-09-22 10:00:00,51.16,51.31,50.18,50.7,909021.8217348822,51.16,51.31,50.18,50.7,909021.8217
2010-09-22 10:30:00,50.71,50.9,50.43,50.48,403322.1148626642,50.71,50.9,50.43,50.48,403322.1149
2010-09-22 11:00:00,50.49,50.62,50.31,50.57,366084.02996417327,50.49,50.62,50.31,50.57,366084.03
2010-09-22 11:30:00,50.57,50.73,50.53,50.64,278797.09043534903,50.57,50.73,50.53,50.64,278797.0904
2010-09-22 12:00:00,50.65,50.76,50.59,50.75,324394.7454130931,50.65,50.76,50.59,50.75,324394.7454
2010-09-22 12:30:00,50.75,50.76,50.32,50.38,297904.6791879275,50.75,50.76,50.32,50.38,297904.6792
2010-09-22 13:00:00,50.37,50.76,50.33,50.66,206709.3692324395,50.37,50.76,50.33,50.66,206709.3692
2010-09-22 13:30:00,50.66,50.7,50.48,50.49,110954.29377917708,50.66,50.7,50.48,50.49,110954.2938
2010-09-22 14:00:00,50.49,50.76,50.41,50.65,477146.8895885355,50.49,50.76,50.41,50.65,477146.8896
2010-09-22 14:30:00,50.64,50.73,50.27,50.37,913473.0213874716,50.64,50.73,50.27,50.37,913473.0214
2010-09-22 15:00:00,50.38,50.66,50.37,50.52,633807.4041906416,50.38,50.66,50.37,50.52,633807.4042
2010-09-22 15:30:00,50.52,50.72,50.52,50.54,1150363.69558137,50.52,50.72,50.52,50.54,1150363.6956
2010-09-23 09:30:00,50.31,51.06,49.86,50.75,312018.2390619911,50.31,51.06,49.86,50.75,312018.2391
2010-09-23 10:00:00,50.79,50.99,50.67,50.84,257843.88231462383,50.79,50.99,50.67,50.84,257843.8823
2010-09-23 10:30:00,50.84,51.17,50.81,51.12,213223.31994354576,50.84,51.17,50.81,51.12,213223.3199
2010-09-23 11:00:00,51.11,51.31,51.02,51.25,152752.1441754424,51.11,51.31,51.02,51.25,152752.1442
2010-09-23 11:30:00,51.24,51.32,51.12,51.2,161220.2800998806,51.24,51.32,51.12,51.2,161220.2801
2010-09-23 12:00:00,51.2,51.31,51.12,51.31,118771.0346325046,51.2,51.31,51.12,51.31,118771.0346
2010-09-23 12:30:00,51.29,51.4,51.25,51.25,91303.87580067312,51.29,51.4,51.25,51.25,91303.8758
2010-09-23 13:00:00,51.26,51.29,51.12,51.19,98252.0898925198,51.26,51.29,51.12,51.19,98252.0899
2010-09-23 13:30:00,51.18,51.32,51.16,51.3,130604.71175768104,51.18,51.32,51.16,51.3,130604.7118
2010-09-23 14:00:00,51.29,51.34,51.24,51.25,101183.36771251763,51.29,51.34,51.24,51.25,101183.3677
2010-09-23 14:30:00,51.26,51.37,51.09,51.11,321463.4675930952,51.26,51.37,51.09,51.11,321463.4676
2010-09-23 15:00:00,51.11,51.12,50.95,50.96,335577.02746715886,51.11,51.12,50.95,50.96,335577.0275
2010-09-23 15:30:00,50.96,51.0,50.71,50.92,866681.1421126914,50.96,51.0,50.71,50.92,866681.1421
2010-09-24 09:30:00,51.37,51.84,51.27,51.78,551623.0593855174,51.37,51.84,51.27,51.78,551623.0594
2010-09-24 10:00:00,51.77,52.24,51.71,52.19,398545.2176745196,51.77,52.24,51.71,52.19,398545.2177
2010-09-24 10:30:00,52.19,52.2,52.06,52.12,204972.3157094778,52.19,52.2,52.06,52.12,204972.3157
2010-09-24 11:00:00,52.12,52.3,52.09,52.2,172836.8255346868,52.12,52.3,52.09,52.2,172836.8255
2010-09-24 11:30:00,52.19,52.29,52.15,52.15,141244.1645858213,52.19,52.29,52.15,52.15,141244.1646
2010-09-24 12:00:00,52.16,52.19,52.0,52.04,72521.98458364999,52.16,52.19,52.0,52.04,72521.9846
2010-09-24 12:30:00,52.06,52.18,51.96,51.98,113994.13744436,52.06,52.18,51.96,51.98,113994.1374
2010-09-24 13:00:00,51.98,52.07,51.94,52.07,72847.6821192053,51.98,52.07,51.94,52.07,72847.6821
2010-09-24 13:30:00,52.07,52.13,52.01,52.01,49940.288785148194,52.07,52.13,52.01,52.01,49940.2888
2010-09-24 14:00:00,52.03,52.05,51.91,52.01,87178.37368363913,52.03,52.05,51.91,52.01,87178.3737
2010-09-24 14:30:00,52.0,52.12,51.89,51.9,115296.92758658128,52.0,52.12,51.89,51.9,115296.9276
2010-09-24 15:00:00,51.9,51.92,51.81,51.86,275322.9833894257,51.9,51.92,51.81,51.86,275322.9834
2010-09-24 15:30:00,51.86,51.97,51.78,51.97,671914.0158506135,51.86,51.97,51.78,51.97,671914.0159
2010-09-27 09:30:00,51.81,51.89,51.29,51.33,253066.9851264792,51.81,51.89,51.29,51.33,253066.9851
2010-09-27 10:00:00,51.31,51.58,51.19,51.52,163934.42622950822,51.31,51.58,51.19,51.52,163934.4262
2010-09-27 10:30:00,51.49,51.5,51.17,51.17,112365.64976658345,51.49,51.5,51.17,51.17,112365.6498
2010-09-27 11:00:00,51.18,51.22,51.04,51.16,116056.888502877,51.18,51.22,51.04,51.16,116056.8885
2010-09-27 11:30:00,51.15,51.19,51.07,51.11,94018.02193030072,51.15,51.19,51.07,51.11,94018.0219
2010-09-27 12:00:00,51.11,51.2,50.9,50.97,92606.66594289435,51.11,51.2,50.9,50.97,92606.6659
2010-09-27 12:30:00,50.97,50.97,50.82,50.84,97492.12897622408,50.97,50.97,50.82,50.84,97492.129
2010-09-27 13:00:00,50.85,50.96,50.78,50.92,87178.37368363913,50.85,50.96,50.78,50.92,87178.3737
2010-09-27 13:30:00,50.91,51.1,50.89,51.06,115188.36174139616,50.91,51.1,50.89,51.06,115188.3617
2010-09-27 14:00:00,51.06,51.07,50.95,50.97,84464.22755401151,51.06,51.07,50.95,50.97,84464.2276
2010-09-27 14:30:00,50.98,51.01,50.84,50.84,141027.0328954511,50.98,51.01,50.84,50.84,141027.0329
2010-09-27 15:00:00,50.85,50.85,50.62,50.63,179785.0396265335,50.85,50.85,50.62,50.63,179785.0396
2010-09-27 15:30:00,50.64,50.66,50.42,50.47,660623.1679513626,50.64,50.66,50.42,50.47,660623.168
2010-09-28 09:30:00,50.82,51.77,50.47,50.72,335794.15915752907,50.82,51.77,50.47,50.72,335794.1592
2010-09-28 10:00:00,50.72,50.72,50.09,50.2,360981.43524047337,50.72,50.72,50.09,50.2,360981.4352
2010-09-28 10:30:00,50.25,50.65,50.25,50.61,148192.37867766802,50.25,50.65,50.25,50.61,148192.3787
2010-09-28 11:00:00,50.61,50.7,50.42,50.61,202475.3012702204,50.61,50.7,50.42,50.61,202475.3013
2010-09-28 11:30:00,50.62,50.73,50.55,50.61,127347.73640212788,50.62,50.73,50.55,50.61,127347.7364
2010-09-28 12:00:00,50.61,50.7,50.52,50.57,146672.45684507655,50.61,50.7,50.52,50.57,146672.4568
2010-09-28 12:30:00,50.57,50.67,50.5,50.57,96732.16805992836,50.57,50.67,50.5,50.57,96732.1681
2010-09-28 13:00:00,50.57,50.69,50.49,50.69,99012.05080881556,50.57,50.69,50.49,50.69,99012.0508
2010-09-28 13:30:00,50.68,50.95,50.68,50.94,158831.83150580828,50.68,50.95,50.68,50.94,158831.8315
2010-09-28 14:00:00,50.94,50.96,50.85,50.9,100206.2751058517,50.94,50.96,50.85,50.9,100206.2751
2010-09-28 14:30:00,50.9,50.92,50.81,50.89,164694.38714580395,50.9,50.92,50.81,50.89,164694.3871
2010-09-28 15:00:00,50.88,50.97,50.8,50.86,203018.13049614592,50.88,50.97,50.8,50.86,203018.1305
2010-09-28 15:30:00,50.87,51.12,50.82,51.05,564759.526652915,50.87,51.12,50.82,51.05,564759.5267
2010-09-29 09:30:00,51.36,51.36,50.6,50.92,246444.46857018783,51.36,51.36,50.6,50.92,246444.4686
2010-09-29 10:00:00,50.91,51.12,50.67,50.8,176202.36673542505,50.91,51.12,50.67,50.8,176202.3667
2010-09-29 10:30:00,50.8,50.96,50.77,50.96,110520.03039843666,50.8,50.96,50.77,50.96,110520.0304
2010-09-29 11:00:00,50.96,51.11,50.95,51.07,137335.79415915752,50.96,51.11,50.95,51.07,137335.7942
2010-09-29 11:30:00,51.05,51.15,50.98,51.03,150146.5638909999,51.05,51.15,50.98,51.03,150146.5639
2010-09-29 12:00:00,51.02,51.22,50.95,51.21,108891.54272066009,51.02,51.22,50.95,51.21,108891.5427
2010-09-29 12:30:00,51.2,51.21,50.97,50.99,142764.08641841277,51.2,51.21,50.97,50.99,142764.0864
2010-09-29 13:00:00,50.99,51.2,50.95,51.12,123222.23428509392,50.99,51.2,50.95,51.12,123222.2343
2010-09-29 13:30:00,51.11,51.19,50.98,51.18,120073.82477472589,51.11,51.19,50.98,51.18,120073.8248
2010-09-29 14:00:00,51.18,51.34,51.18,51.25,208446.4227554012,51.18,51.34,51.18,51.25,208446.4228
2010-09-29 14:30:00,51.25,51.33,51.23,51.28,183801.9758983824,51.25,51.33,51.23,51.28,183801.9759
2010-09-29 15:00:00,51.29,51.3,50.94,50.98,139724.24275322983,51.29,51.3,50.94,50.98,139724.2428
2010-09-29 15:30:00,50.99,51.09,50.89,50.99,659537.5094995114,50.99,51.09,50.89,50.99,659537.5095
2010-09-30 09:30:00,51.07,51.89,50.99,51.43,320703.5066767995,51.07,51.89,50.99,51.43,320703.5067
2010-09-30 10:00:00,51.43,51.58,51.24,51.53,178699.38117468246,51.43,51.58,51.24,51.53,178699.3812
2010-09-30 10:30:00,51.52,51.65,51.13,51.32,148300.94452285313,51.52,51.65,51.13,51.32,148300.9445
2010-09-30 11:00:00,51.32,51.36,51.12,51.31,156443.38291173597,51.32,51.36,51.12,51.31,156443.3829
2010-09-30 11:30:00,51.31,51.39,51.09,51.16,136792.964933232,51.31,51.39,51.09,51.16,136792.9649
2010-09-30 12:00:00,51.15,51.33,51.11,51.26,132667.46281619804,51.15,51.33,51.11,51.26,132667.4628
2010-09-30 12:30:00,51.26,51.61,51.24,51.54,193138.6385843014,51.26,51.61,51.24,51.54,193138.6386
2010-09-30 13:00:00,51.55,51.8,51.54,51.75,157420.47551840192,51.55,51.8,51.54,51.75,157420.4755
2010-09-30 13:30:00,51.75,51.77,51.66,51.67,96732.16805992836,51.75,51.77,51.66,51.67,96732.1681
2010-09-30 14:00:00,51.68,51.78,51.62,51.78,102160.4603191836,51.68,51.78,51.62,51.78,102160.4603
2010-09-30 14:30:00,51.78,51.89,51.77,51.81,211160.5688850288,51.78,51.89,51.77,51.81,211160.5689
2010-09-30 15:00:00,51.82,51.83,51.64,51.75,212246.22733687985,51.82,51.83,51.64,51.75,212246.2273
2010-09-30 15:30:00,51.76,51.85,51.61,51.69,689175.9852350451,51.76,51.85,51.61,51.69,689175.9852
2010-10-01 09:30:00,51.55,52.04,51.55,51.69,448594.0723048529,51.55,52.04,51.55,51.69,448594.0723
2010-10-01 10:00:00,51.7,51.91,51.26,51.39,402562.1539463685,51.7,51.91,51.26,51.39,402562.1539
2010-10-01 10:30:00,51.39,51.66,51.24,51.58,236782.1083487135,51.39,51.66,51.24,51.58,236782.1083
2010-10-01 11:00:00,51.58,51.67,51.54,51.66,118336.7712517642,51.58,51.67,51.54,51.66,118336.7713
2010-10-01 11:30:00,51.63,51.82,51.58,51.76,114862.66420584085,51.63,51.82,51.58,51.76,114862.6642
2010-10-01 12:00:00,51.77,51.78,51.65,51.66,96840.73390511343,51.77,51.78,51.65,51.66,96840.7339
2010-10-01 12:30:00,51.66,51.92,51.65,51.92,129519.05330583,51.66,51.92,51.65,51.92,129519.0533
2010-10-01 13:00:00,51.91,52.03,51.85,51.91,100749.10433177724,51.91,52.03,51.85,51.91,100749.1043
2010-10-01 13:30:00,51.89,51.92,51.82,51.91,41255.02117033981,51.89,51.92,51.82,51.91,41255.0212
2010-10-01 14:00:00,51.89,51.95,51.84,51.91,67419.38985995007,51.89,51.95,51.84,51.91,67419.3899
2010-10-01 14:30:00,51.9,52.06,51.88,52.05,119313.86385843014,51.9,52.06,51.88,52.05,119313.8639
2010-10-01 15:00:00,52.04,52.09,51.97,52.03,234719.3572901965,52.04,52.09,51.97,52.03,234719.3573
2010-10-01 15:30:00,52.02,52.09,51.95,52.05,525892.9540766475,52.02,52.09,51.95,52.05,525892.9541
2010-10-04 09:30:00,52.27,52.95,52.12,52.21,439040.2779285637,52.27,52.95,52.12,52.21,439040.2779
2010-10-04 10:00:00,52.21,52.71,52.2,52.6,277277.1686027576,52.21,52.71,52.2,52.6,277277.1686
2010-10-04 10:30:00,52.6,52.94,52.56,52.92,230485.28932797743,52.6,52.94,52.56,52.92,230485.2893
2010-10-04 11:00:00,52.91,52.92,52.08,52.16,267940.5059168386,52.91,52.92,52.08,52.16,267940.5059
2010-10-04 11:30:00,52.15,52.36,52.01,52.23,211052.0030398437,52.15,52.36,52.01,52.23,211052.003
2010-10-04 12:00:00,52.24,52.37,52.06,52.11,173488.22060579745,52.24,52.37,52.06,52.11,173488.2206
2010-10-04 12:30:00,52.1,52.13,51.96,52.12,87829.76875474976,52.1,52.13,51.96,52.12,87829.7688
2010-10-04 13:00:00,52.14,52.26,52.1,52.19,66333.73140809902,52.14,52.26,52.1,52.19,66333.7314
2010-10-04 13:30:00,52.19,52.26,52.08,52.25,68505.0483118011,52.19,52.26,52.08,52.25,68505.0483
2010-10-04 14:00:00,52.24,52.33,52.15,52.19,86418.4127673434,52.24,52.33,52.15,52.19,86418.4128
2010-10-04 14:30:00,52.17,52.28,52.12,52.17,85549.88600586256,52.17,52.28,52.12,52.17,85549.886
2010-10-04 15:00:00,52.18,52.26,52.12,52.23,100531.97264140702,52.18,52.26,52.12,52.23,100531.9726
2010-10-04 15:30:00,52.23,52.26,52.15,52.19,380414.72152860713,52.23,52.26,52.15,52.19,380414.7215
2010-10-05 09:30:00,52.5,52.75,52.19,52.65,336988.3834545652,52.5,52.75,52.19,52.65,336988.3835
2010-10-05 10:00:00,52.67,52.93,52.47,52.93,139507.11106285962,52.67,52.93,52.47,52.93,139507.1111
2010-10-05 10:30:00,52.93,53.06,52.88,52.96,86309.8469221583,52.93,53.06,52.88,52.96,86309.8469
2010-10-05 11:00:00,52.96,52.98,52.78,52.89,69373.57507328194,52.96,52.98,52.78,52.89,69373.5751
2010-10-05 11:30:00,52.89,53.11,52.84,53.09,90652.48072956248,52.89,53.11,52.84,53.09,90652.4807
2010-10-05 12:00:00,53.08,53.14,52.99,53.03,73933.34057105635,53.08,53.14,52.99,53.03,73933.3406
2010-10-05 12:30:00,53.03,53.08,52.97,53.06,62208.22929106504,53.03,53.08,52.97,53.06,62208.2293
2010-10-05 13:00:00,53.07,53.29,53.05,53.19,152752.1441754424,53.07,53.29,53.05,53.19,152752.1442
2010-10-05 13:30:00,53.18,53.28,53.14,53.21,84681.35924438172,53.18,53.28,53.14,53.21,84681.3592
2010-10-05 14:00:00,53.19,53.25,52.96,53.0,117359.67864509826,53.19,53.25,52.96,53.0,117359.6786
2010-10-05 14:30:00,53.0,53.12,52.94,53.09,155574.85615025513,53.0,53.12,52.94,53.09,155574.8562
2010-10-05 15:00:00,53.1,53.24,53.06,53.18,136684.3990880469,53.1,53.24,53.06,53.18,136684.3991
2010-10-05 15:30:00,53.18,53.18,52.97,52.97,404842.03669525567,53.18,53.18,52.97,52.97,404842.0367
2010-10-06 09:30:00,52.8,52.82,52.31,52.46,194224.2970361524,52.8,52.82,52.31,52.46,194224.297
2010-10-06 10:00:00,52.44,52.54,52.13,52.2,168928.45510802302,52.44,52.54,52.13,52.2,168928.4551
2010-10-06 10:30:00,52.19,52.26,52.01,52.17,172619.6938443166,52.19,52.26,52.01,52.17,172619.6938
2010-10-06 11:00:00,52.16,52.27,52.05,52.06,125719.24872435132,52.16,52.27,52.05,52.06,125719.2487
2010-10-06 11:30:00,52.06,52.26,52.05,52.21,88481.16382586039,52.06,52.26,52.05,52.21,88481.1638
2010-10-06 12:00:00,52.22,52.33,52.19,52.24,60905.439148843776,52.22,52.33,52.19,52.24,60905.4391
2010-10-06 12:30:00,52.24,52.27,52.16,52.19,34632.50461404842,52.24,52.27,52.16,52.19,34632.5046
2010-10-06 13:00:00,52.19,52.2,51.96,52.06,98252.0898925198,52.19,52.2,51.96,52.06,98252.0899
2010-10-06 13:30:00,52.06,52.07,51.83,51.89,83487.13494734556,52.06,52.07,51.83,51.89,83487.1349
2010-10-06 14:00:00,51.89,51.95,51.77,51.82,157203.3438280317,51.89,51.95,51.77,51.82,157203.3438
2010-10-06 14:30:00,51.83,51.97,51.83,51.88,229725.3284116817,51.83,51.97,51.83,51.88,229725.3284
2010-10-06 15:00:00,51.89,51.98,51.88,51.94,163608.7286939529,51.89,51.98,51.88,51.94,163608.7287
2010-10-06 15:30:00,51.93,52.18,51.92,52.16,535555.3142981218,51.93,52.18,51.92,52.16,535555.3143
2010-10-07 09:30:00,52.16,52.26,51.78,51.97,133753.1212680491,52.16,52.26,51.78,51.97,133753.1213
2010-10-07 10:00:00,51.96,52.56,51.94,52.55,111171.42546954728,51.96,52.56,51.94,52.55,111171.4255
2010-10-07 10:30:00,52.56,52.59,52.39,52.41,131364.67267397678,52.56,52.59,52.39,52.41,131364.6727
2010-10-07 11:00:00,52.41,52.44,52.31,52.39,38540.87504071219,52.41,52.44,52.31,52.39,38540.875
2010-10-07 11:30:00,52.38,52.54,52.38,52.49,38758.0067310824,52.38,52.54,52.38,52.49,38758.0067
2010-10-07 12:00:00,52.48,52.49,52.36,52.37,43534.90391922701,52.48,52.49,52.36,52.37,43534.9039
2010-10-07 12:30:00,52.36,52.37,52.15,52.25,61882.53175550972,52.36,52.37,52.15,52.25,61882.5318
2010-10-07 13:00:00,52.25,52.56,52.24,52.52,76321.78916512865,52.25,52.56,52.24,52.52,76321.7892
2010-10-07 13:30:00,52.51,52.65,52.47,52.59,116491.15188361742,52.51,52.65,52.47,52.59,116491.1519
2010-10-07 14:00:00,52.6,52.71,52.51,52.58,73499.07719031593,52.6,52.71,52.51,52.58,73499.0772
2010-10-07 14:30:00,52.59,52.6,52.5,52.59,59711.21485180762,52.59,52.6,52.5,52.59,59711.2149
2010-10-07 15:00:00,52.6,52.6,52.49,52.54,99554.88003474109,52.6,52.6,52.49,52.54,99554.88
2010-10-07 15:30:00,52.53,52.85,52.5,52.72,541743.5674736728,52.53,52.85,52.5,52.72,541743.5675
2010-10-08 09:30:00,52.66,52.96,52.43,52.82,120508.08815546628,52.66,52.96,52.43,52.82,120508.0882
2010-10-08 10:00:00,52.8,53.03,52.8,52.85,137118.6624687873,52.8,53.03,52.8,52.85,137118.6625
2010-10-08 10:30:00,52.84,52.94,52.77,52.86,96623.60221474324,52.84,52.94,52.77,52.86,96623.6022
2010-10-08 11:00:00,52.87,53.34,52.87,53.32,161763.10932580612,52.87,53.34,52.87,53.32,161763.1093
2010-10-08 11:30:00,53.32,53.61,53.32,53.54,256541.09217240257,53.32,53.61,53.32,53.54,256541.0922
2010-10-08 12:00:00,53.54,53.55,53.35,53.39,60145.47823254804,53.54,53.55,53.35,53.39,60145.4782
2010-10-08 12:30:00,53.38,53.59,53.38,53.44,119422.42970361524,53.38,53.59,53.38,53.44,119422.4297
2010-10-08 13:00:00,53.44,53.48,53.29,53.3,73281.94549994572,53.44,53.48,53.29,53.3,73281.9455
2010-10-08 13:30:00,53.31,53.34,53.16,53.34,146563.89099989145,53.31,53.34,53.16,53.34,146563.891
2010-10-08 14:00:00,53.34,53.43,53.22,53.38,103028.98708066445,53.34,53.43,53.22,53.38,103028.9871
2010-10-08 14:30:00,53.38,53.38,53.2,53.23,165780.04559765497,53.38,53.38,53.2,53.23,165780.0456
2010-10-08 15:00:00,53.23,53.25,53.12,53.14,178590.81532949736,53.23,53.25,53.12,53.14,178590.8153
2010-10-08 15:30:00,53.14,53.23,53.05,53.05,429812.1810878298,53.14,53.23,53.05,53.05,429812.1811
2010-10-11 09:30:00,52.95,53.09,52.7,52.78,82292.91065030942,52.95,53.09,52.7,52.78,82292.9107
2010-10-11 10:00:00,52.79,52.94,52.7,52.8,58191.29301921616,52.79,52.94,52.7,52.8,58191.293
2010-10-11 10:30:00,52.82,52.86,52.64,52.81,65465.20464661818,52.82,52.86,52.64,52.81,65465.2046
2010-10-11 11:00:00,52.83,52.87,52.74,52.78,101509.06524807296,52.83,52.87,52.74,52.78,101509.0652
2010-10-11 11:30:00,52.78,52.81,52.59,52.59,103137.55292584954,52.78,52.81,52.59,52.59,103137.5529
2010-10-11 12:00:00,52.59,52.6,52.37,52.41,146563.89099989145,52.59,52.6,52.37,52.41,146563.891
2010-10-11 12:30:00,52.41,52.52,52.35,52.5,81858.647269569,52.41,52.52,52.35,52.5,81858.6473
2010-10-11 13:00:00,52.49,52.51,52.48,52.51,59059.819780697,52.49,52.51,52.48,52.51,59059.8198
2010-10-11 13:30:00,52.51,52.58,52.48,52.5,44077.73314515254,52.51,52.58,52.48,52.5,44077.7331
2010-10-11 14:00:00,52.5,52.59,52.45,52.59,143306.9156443383,52.5,52.59,52.45,52.59,143306.9156
2010-10-11 14:30:00,52.59,52.64,52.54,52.59,80555.85712734774,52.59,52.64,52.54,52.59,80555.8571
2010-10-11 15:00:00,52.61,52.66,52.48,52.49,136358.70155249158,52.61,52.66,52.48,52.49,136358.7016
2010-10-11 15:30:00,52.5,52.58,52.38,52.54,283465.4217783086,52.5,52.58,52.38,52.54,283465.4218
2010-10-12 09:30:00,52.56,52.56,51.56,51.66,382043.2092063837,52.56,52.56,51.56,51.66,382043.2092
2010-10-12 10:00:00,51.68,52.15,51.63,52.01,182390.619910976,51.68,52.15,51.63,52.01,182390.6199
2010-10-12 10:30:00,52.01,52.27,51.92,52.22,148952.33959396376,52.01,52.27,51.92,52.22,148952.3396
2010-10-12 11:00:00,52.23,52.3,52.07,52.16,104548.90891325587,52.23,52.3,52.07,52.16,104548.9089
2010-10-12 11:30:00,52.16,52.27,52.11,52.22,71762.02366735425,52.16,52.27,52.11,52.22,71762.0237
2010-10-12 12:00:00,52.2,52.22,52.04,52.04,68505.0483118011,52.2,52.22,52.04,52.04,68505.0483
2010-10-12 12:30:00,52.05,52.19,52.0,52.19,27250.02714146129,52.05,52.19,52.0,52.19,27250.0271
2010-10-12 13:00:00,52.19,52.27,52.18,52.18,45054.82575181848,52.19,52.27,52.18,52.18,45054.8258
2010-10-12 13:30:00,52.17,52.27,52.13,52.19,41689.28455108023,52.17,52.27,52.13,52.19,41689.2846
2010-10-12 14:00:00,52.19,52.38,52.1,52.31,176962.3276517208,52.19,52.38,52.1,52.31,176962.3277
2010-10-12 14:30:00,52.32,52.35,52.13,52.34,89349.69058734123,52.32,52.35,52.13,52.34,89349.6906
2010-10-12 15:00:00,52.33,52.59,52.27,52.59,158071.87058951255,52.33,52.59,52.27,52.59,158071.8706
2010-10-12 15:30:00,52.59,52.59,52.38,52.44,224188.4703072413,52.59,52.59,52.38,52.44,224188.4703
2010-10-13 09:30:00,52.49,52.79,52.25,52.48,159266.0948865487,52.49,52.79,52.25,52.48,159266.0949
2010-10-13 10:00:00,52.48,52.59,52.39,52.4,72087.72120290957,52.48,52.59,52.39,52.4,72087.7212
2010-10-13 10:30:00,52.41,52.62,52.4,52.58,82184.34480512432,52.41,52.62,52.4,52.58,82184.3448
2010-10-13 11:00:00,52.57,52.62,52.47,52.53,74041.90641624146,52.57,52.62,52.47,52.53,74041.9064
2010-10-13 11:30:00,52.53,52.55,52.36,52.55,46249.05004885463,52.53,52.55,52.36,52.55,46249.05
2010-10-13 12:00:00,52.55,52.67,52.52,52.66,45489.0891325589,52.55,52.67,52.52,52.66,45489.0891
2010-10-13 12:30:00,52.66,52.73,52.62,52.69,46140.484203669526,52.66,52.73,52.62,52.69,46140.4842
2010-10-13 13:00:00,52.68,52.82,52.67,52.78,55151.449354033226,52.68,52.82,52.67,52.78,55151.4494
2010-10-13 13:30:00,52.79,52.89,52.77,52.88,67853.65324069049,52.79,52.89,52.77,52.88,67853.6532
2010-10-13 14:00:00,52.88,52.95,52.86,52.9,69265.00922809684,52.88,52.95,52.86,52.9,69265.0092
2010-10-13 14:30:00,52.91,52.93,52.72,52.75,97166.43144066876,52.91,52.93,52.72,52.75,97166.4314
2010-10-13 15:00:00,52.76,52.76,52.62,52.63,161003.14840951038,52.76,52.76,52.62,52.63,161003.1484
2010-10-13 15:30:00,52.64,52.72,52.6,52.68,286830.9629790468,52.64,52.72,52.6,52.68,286830.963
2010-10-14 09:30:00,52.44,52.72,52.34,52.44,148409.51036803823,52.44,52.72,52.34,52.44,148409.5104
2010-10-14 10:00:00,52.43,52.69,52.38,52.44,105091.7381391814,52.43,52.69,52.38,52.44,105091.7381
2010-10-14 10:30:00,52.43,52.5,52.36,52.38,53305.82998588644,52.43,52.5,52.36,52.38,53305.83
2010-10-14 11:00:00,52.38,52.49,52.3,52.38,49831.72293996309,52.38,52.49,52.3,52.38,49831.7229
2010-10-14 11:30:00,52.39,52.43,52.28,52.42,64922.37542069265,52.39,52.43,52.28,52.42,64922.3754
2010-10-14 12:00:00,52.43,52.49,52.24,52.25,99229.18249918576,52.43,52.49,52.24,52.25,99229.1825
2010-10-14 12:30:00,52.27,52.43,52.26,52.4,50265.98632070351,52.27,52.43,52.26,52.4,50265.9863
2010-10-14 13:00:00,52.4,52.42,52.24,52.27,87178.37368363913,52.4,52.42,52.24,52.27,87178.3737
2010-10-14 13:30:00,52.28,52.42,52.25,52.39,153837.80262729345,52.28,52.42,52.25,52.39,153837.8026
2010-10-14 14:00:00,52.39,52.4,52.14,52.17,57539.89794810553,52.39,52.4,52.14,52.17,57539.8979
2010-10-14 14:30:00,52.17,52.22,52.05,52.07,52437.3032244056,52.17,52.22,52.05,52.07,52437.3032
2010-10-14 15:00:00,52.07,52.36,52.03,52.31,138638.58430137878,52.07,52.36,52.03,52.31,138638.5843
2010-10-14 15:30:00,52.3,52.48,52.26,52.48,324177.61372272286,52.3,52.48,52.26,52.48,324177.6137
2010-10-15 09:30:00,52.72,52.72,52.21,52.49,514493.54033221153,52.72,52.72,52.21,52.49,514493.5403
2010-10-15 10:00:00,52.51,52.57,52.21,52.3,398219.5201389643,52.51,52.57,52.21,52.3,398219.5201
2010-10-15 10:30:00,52.3,52.51,52.2,52.42,178807.94701986757,52.3,52.51,52.2,52.42,178807.947
2010-10-15 11:00:00,52.43,52.56,52.41,52.44,108348.71349473456,52.43,52.56,52.41,52.44,108348.7135
2010-10-15 11:30:00,52.44,52.64,52.41,52.46,131581.804364347,52.44,52.64,52.41,52.46,131581.8044
2010-10-15 12:00:00,52.46,52.59,52.39,52.56,78710.23775920096,52.46,52.59,52.39,52.56,78710.2378
2010-10-15 12:30:00,52.57,52.66,52.52,52.63,109868.63532732605,52.57,52.66,52.52,52.63,109868.6353
2010-10-15 13:00:00,52.63,52.94,52.62,52.91,123005.1025947237,52.63,52.94,52.62,52.91,123005.1026
2010-10-15 13:30:00,52.92,52.94,52.7,52.76,70133.53598957768,52.92,52.94,52.7,52.76,70133.536
2010-10-15 14:00:00,52.76,52.86,52.7,52.83,81424.38388882858,52.76,52.86,52.7,52.83,81424.3839
2010-10-15 14:30:00,52.83,52.91,52.75,52.82,77841.71099772012,52.83,52.91,52.75,52.82,77841.711
2010-10-15 15:00:00,52.83,52.96,52.76,52.93,147649.5494517425,52.83,52.96,52.76,52.93,147649.5495
2010-10-15 15:30:00,52.94,53.12,52.88,53.11,370426.6637715775,52.94,53.12,52.88,53.11,370426.6638
2010-10-18 09:30:00,52.85,53.41,52.74,53.2,195201.3896428184,52.85,53.41,52.74,53.2,195201.3896
2010-10-18 10:00:00,53.21,53.31,52.97,53.12,154597.7635435892,53.21,53.31,52.97,53.12,154597.7635
2010-10-18 10:30:00,53.13,53.42,53.1,53.34,85984.14938660298,53.13,53.42,53.1,53.34,85984.1494
2010-10-18 11:00:00,53.36,53.38,53.08,53.2,77950.27684290522,53.36,53.38,53.08,53.2,77950.2768
2010-10-18 11:30:00,53.2,53.25,53.12,53.24,49180.32786885246,53.2,53.25,53.12,53.24,49180.3279
2010-10-18 12:00:00,53.24,53.31,53.21,53.29,45380.52328737379,53.24,53.31,53.21,53.29,45380.5233
2010-10-18 12:30:00,53.28,53.29,53.16,53.18,44946.25990663337,53.28,53.29,53.16,53.18,44946.2599
2010-10-18 13:00:00,53.18,53.38,53.18,53.34,40060.79687330366,53.18,53.38,53.18,53.34,40060.7969
2010-10-18 13:30:00,53.35,53.58,53.33,53.57,148083.81283248292,53.35,53.58,53.33,53.57,148083.8128
2010-10-18 14:00:00,53.56,53.76,53.56,53.72,101291.93355770277,53.56,53.76,53.56,53.72,101291.9336
2010-10-18 14:30:00,53.71,53.76,53.61,53.73,128324.82900879384,53.71,53.76,53.61,53.73,128324.829
2010-10-18 15:00:00,53.73,53.89,53.71,53.82,199109.7600694821,53.73,53.89,53.71,53.82,199109.7601
2010-10-18 15:30:00,53.81,53.93,53.76,53.91,346759.30952122464,53.81,53.93,53.76,53.91,346759.3095
2010-10-19 09:30:00,53.78,54.23,53.18,53.43,358810.11833677127,53.78,54.23,53.18,53.43,358810.1183
2010-10-19 10:00:00,53.42,53.76,53.31,53.68,181413.5273043101,53.42,53.76,53.31,53.68,181413.5273
2010-10-19 10:30:00,53.68,53.86,53.56,53.77,100857.67017696232,53.68,53.86,53.56,53.77,100857.6702
2010-10-19 11:00:00,53.76,53.89,53.65,53.72,91303.87580067312,53.76,53.89,53.65,53.72,91303.8758
2010-10-19 11:30:00,53.73,53.91,53.73,53.87,66225.16556291391,53.73,53.91,53.73,53.87,66225.1656
2010-10-19 12:00:00,53.86,53.86,53.66,53.71,51243.07892736945,53.86,53.86,53.66,53.71,51243.0789
2010-10-19 12:30:00,53.71,53.77,53.48,53.77,79578.7645206818,53.71,53.77,53.48,53.77,79578.7645
2010-10-19 13:00:00,53.77,53.77,53.41,53.42,71544.89197698404,53.77,53.77,53.41,53.42,71544.892
2010-10-19 13:30:00,53.42,53.63,53.42,53.59,110085.76701769624,53.42,53.63,53.42,53.59,110085.767
2010-10-19 14:00:00,53.6,53.6,53.28,53.33,272717.40310498315,53.6,53.6,53.28,53.33,272717.4031
2010-10-19 14:30:00,53.32,53.51,53.28,53.49,160026.05580284444,53.32,53.51,53.28,53.49,160026.0558
2010-10-19 15:00:00,53.49,53.53,53.36,53.45,225056.99706872212,53.49,53.53,53.36,53.45,225056.9971
2010-10-19 15:30:00,53.44,53.76,53.35,53.68,402562.1539463685,53.44,53.76,53.35,53.68,402562.1539
2010-10-20 09:30:00,53.44,53.88,53.18,53.63,330040.1693627185,53.44,53.88,53.18,53.63,330040.1694
2010-10-20 10:00:00,53.64,53.82,53.53,53.71,89241.12474215613,53.64,53.82,53.53,53.71,89241.1247
2010-10-20 10:30:00,53.7,54.07,53.7,54.07,61014.00499402888,53.7,54.07,53.7,54.07,61014.005
2010-10-20 11:00:00,54.07,54.34,53.99,54.31,135273.04310064056,54.07,54.34,53.99,54.31,135273.0431
2010-10-20 11:30:00,54.3,54.44,54.29,54.37,93366.6268591901,54.3,54.44,54.29,54.37,93366.6269
2010-10-20 12:00:00,54.36,54.4,54.19,54.29,76647.48670068396,54.36,54.4,54.19,54.29,76647.4867
2010-10-20 12:30:00,54.3,54.35,54.17,54.35,73933.34057105635,54.3,54.35,54.17,54.35,73933.3406
2010-10-20 13:00:00,54.35,54.54,54.34,54.37,99663.44587992618,54.35,54.54,54.34,54.37,99663.4459
2010-10-20 13:30:00,54.36,54.38,54.24,54.29,93258.061014005,54.36,54.38,54.24,54.29,93258.061
2010-10-20 14:00:00,54.29,54.37,54.16,54.34,92172.40256215396,54.29,54.37,54.16,54.34,92172.4026
2010-10-20 14:30:00,54.34,54.42,54.23,54.37,119856.69308435566,54.34,54.42,54.23,54.37,119856.6931
2010-10-20 15:00:00,54.36,54.44,54.25,54.43,176853.76180653568,54.36,54.44,54.25,54.43,176853.7618
2010-10-20 15:30:00,54.43,54.44,54.01,54.03,757463.901856476,54.43,54.44,54.01,54.03,757463.9019
2010-10-21 09:30:00,53.9,54.06,53.51,53.89,234936.4889805668,53.9,54.06,53.51,53.89,234936.489
2010-10-21 10:00:00,53.91,54.11,53.78,53.94,186190.42449245468,53.91,54.11,53.78,53.94,186190.4245
2010-10-21 10:30:00,53.94,54.11,53.94,54.1,50048.8546303333,53.94,54.11,53.94,54.1,50048.8546
2010-10-21 11:00:00,54.11,54.11,53.84,53.93,60905.439148843776,54.11,54.11,53.84,53.93,60905.4391
2010-10-21 11:30:00,53.94,54.05,53.68,53.89,82292.91065030942,53.94,54.05,53.68,53.89,82292.9107
2010-10-21 12:00:00,53.89,53.96,53.78,53.83,47443.27434589079,53.89,53.96,53.78,53.83,47443.2743
2010-10-21 12:30:00,53.83,53.85,53.52,53.53,66333.73140809902,53.83,53.85,53.52,53.53,66333.7314
2010-10-21 13:00:00,53.53,53.65,53.53,53.64,37238.08489849094,53.53,53.65,53.53,53.64,37238.0849
2010-10-21 13:30:00,53.63,53.66,53.04,53.1,98686.35327326025,53.63,53.66,53.04,53.1,98686.3533
2010-10-21 14:00:00,53.12,53.3,53.05,53.29,113451.30821843448,53.12,53.3,53.05,53.29,113451.3082
2010-10-21 14:30:00,53.29,53.48,53.29,53.41,101183.36771251763,53.29,53.48,53.29,53.41,101183.3677
2010-10-21 15:00:00,53.41,53.67,53.4,53.65,91412.4416458582,53.41,53.67,53.4,53.65,91412.4416
2010-10-21 15:30:00,53.65,53.74,53.58,53.71,226902.61643686896,53.65,53.74,53.58,53.71,226902.6164
2010-10-22 09:30:00,53.92,53.99,53.56,53.77,174682.44490283358,53.92,53.99,53.56,53.77,174682.4449
2010-10-22 10:00:00,53.78,54.09,53.75,53.99,71110.62859624362,53.78,54.09,53.75,53.99,71110.6286
2010-10-22 10:30:00,54.01,54.15,53.99,54.11,69265.00922809684,54.01,54.15,53.99,54.11,69265.0092
2010-10-22 11:00:00,54.11,54.23,54.08,54.14,62533.92682662035,54.11,54.23,54.08,54.14,62533.9268
2010-10-22 11:30:00,54.13,54.24,54.09,54.12,51243.07892736945,54.13,54.24,54.09,54.12,51243.0789
2010-10-22 12:00:00,54.11,54.22,54.11,54.18,48528.93279774183,54.11,54.22,54.11,54.18,48528.9328
2010-10-22 12:30:00,54.19,54.32,54.16,54.25,68505.0483118011,54.19,54.32,54.16,54.25,68505.0483
2010-10-22 13:00:00,54.25,54.26,54.12,54.13,53957.22505699707,54.25,54.26,54.12,54.13,53957.2251
2010-10-22 13:30:00,54.13,54.13,54.03,54.03,40386.49440885898,54.13,54.13,54.03,54.03,40386.4944
2010-10-22 14:00:00,54.04,54.18,54.0,54.13,61556.834219954406,54.04,54.18,54.0,54.13,61556.8342
2010-10-22 14:30:00,54.13,54.21,54.1,54.18,82184.34480512432,54.13,54.21,54.1,54.18,82184.3448
2010-10-22 15:00:00,54.18,54.24,54.03,54.05,103246.11877103464,54.18,54.24,54.03,54.05,103246.1188
2010-10-22 15:30:00,54.05,54.18,54.03,54.11,364346.9764412116,54.05,54.18,54.03,54.11,364346.9764
2010-10-25 09:30:00,54.52,55.18,54.35,55.14,197589.83823689068,54.52,55.18,54.35,55.14,197589.8382
2010-10-25 10:00:00,55.13,55.22,54.94,55.1,192487.2435131908,55.13,55.22,54.94,55.1,192487.2435
2010-10-25 10:30:00,55.11,55.16,54.9,54.97,156009.11953099555,55.11,55.16,54.9,54.97,156009.1195
2010-10-25 11:00:00,54.96,55.16,54.88,55.11,116599.71772880253,54.96,55.16,54.88,55.11,116599.7177
2010-10-25 11:30:00,55.11,55.14,55.03,55.04,133101.72619693846,55.11,55.14,55.03,55.04,133101.7262
2010-10-25 12:00:00,55.04,55.11,54.95,55.03,152860.7100206275,55.04,55.11,54.95,55.03,152860.71
2010-10-25 12:30:00,55.02,55.06,54.96,55.02,90109.65150363695,55.02,55.06,54.96,55.02,90109.6515
2010-10-25 13:00:00,55.02,55.17,55.01,55.13,95755.0754532624,55.02,55.17,55.01,55.13,95755.0755
2010-10-25 13:30:00,55.13,55.16,55.09,55.13,85875.58354141787,55.13,55.16,55.09,55.13,85875.5835
2010-10-25 14:00:00,55.14,55.2,55.12,55.2,125284.98534361093,55.14,55.2,55.12,55.2,125284.9853
2010-10-25 14:30:00,55.19,55.25,55.15,55.21,452393.8768863316,55.19,55.25,55.15,55.21,452393.8769
2010-10-25 15:00:00,55.22,55.4,55.19,55.39,430572.1420041255,55.22,55.4,55.19,55.39,430572.142
2010-10-25 15:30:00,55.39,55.44,55.04,55.18,808055.5857127348,55.39,55.44,55.04,55.18,808055.5857
2010-10-26 09:30:00,54.58,54.87,53.7,54.52,1030615.5683421995,54.58,54.87,53.7,54.52,1030615.5683
2010-10-26 10:00:00,54.52,54.89,54.34,54.81,410270.3289545109,54.52,54.89,54.34,54.81,410270.329
2010-10-26 10:30:00,54.81,54.92,54.58,54.82,203126.69634133103,54.81,54.92,54.58,54.82,203126.6963
2010-10-26 11:00:00,54.81,55.0,54.64,54.87,191944.41428726524,54.81,55.0,54.64,54.87,191944.4143
2010-10-26 11:30:00,54.87,54.9,54.76,54.83,120290.95646509608,54.87,54.9,54.76,54.83,120290.9565
2010-10-26 12:00:00,54.84,54.93,54.78,54.81,97166.43144066876,54.84,54.93,54.78,54.81,97166.4314
2010-10-26 12:30:00,54.81,54.85,54.75,54.75,141244.1645858213,54.81,54.85,54.75,54.75,141244.1646
2010-10-26 13:00:00,54.75,54.92,54.71,54.78,119965.25892954077,54.75,54.92,54.71,54.78,119965.2589
2010-10-26 13:30:00,54.77,54.93,54.75,54.93,90761.04657474758,54.77,54.93,54.75,54.93,90761.0466
2010-10-26 14:00:00,54.92,55.1,54.91,55.0,250352.8389968516,54.92,55.1,54.91,55.0,250352.839
2010-10-26 14:30:00,55.0,55.25,54.97,55.12,194441.42872652263,55.0,55.25,54.97,55.12,194441.4287
2010-10-26 15:00:00,55.12,55.28,55.07,55.17,188578.873086527,55.12,55.28,55.07,55.17,188578.8731
2010-10-26 15:30:00,55.17,55.36,55.11,55.26,390619.9109760069,55.17,55.36,55.11,55.26,390619.911
2010-10-27 09:30:00,55.04,55.51,54.95,55.45,195527.08717837368,55.04,55.51,54.95,55.45,195527.0872
2010-10-27 10:00:00,55.45,55.66,55.39,55.44,137335.79415915752,55.45,55.66,55.39,55.44,137335.7942
2010-10-27 10:30:00,55.44,55.53,55.34,55.48,157637.60720877213,55.44,55.53,55.34,55.48,157637.6072
2010-10-27 11:00:00,55.49,55.58,55.44,55.51,116708.28357398765,55.49,55.58,55.44,55.51,116708.2836
2010-10-27 11:30:00,55.51,55.62,55.47,55.51,56345.67365106937,55.51,55.62,55.47,55.51,56345.6737
2010-10-27 12:00:00,55.52,55.78,55.51,55.78,127564.8680924981,55.52,55.78,55.51,55.78,127564.8681
2010-10-27 12:30:00,55.8,56.14,55.73,56.13,227554.0115079796,55.8,56.14,55.73,56.13,227554.0115
2010-10-27 13:00:00,56.13,56.53,56.11,56.53,409618.9338834003,56.13,56.53,56.11,56.53,409618.9339
2010-10-27 13:30:00,56.55,57.01,56.44,56.93,450005.4282922593,56.55,57.01,56.44,56.93,450005.4283
2010-10-27 14:00:00,56.91,57.16,56.8,57.11,440560.1997611552,56.91,57.16,56.8,57.11,440560.1998
2010-10-27 14:30:00,57.11,57.42,57.09,57.38,402453.58810118336,57.11,57.42,57.09,57.38,402453.5881
2010-10-27 15:00:00,57.38,57.69,57.34,57.63,578330.2573010531,57.38,57.69,57.34,57.63,578330.2573
2010-10-27 15:30:00,57.62,57.67,57.41,57.55,771360.3300401694,57.62,57.67,57.41,57.55,771360.33
2010-10-28 09:30:00,57.66,58.03,57.4,57.89,236347.8449679731,57.66,58.03,57.4,57.89,236347.845
2010-10-28 10:00:00,57.89,58.03,57.49,57.76,159591.79242210402,57.89,58.03,57.49,57.76,159591.7924
2010-10-28 10:30:00,57.76,57.93,57.35,57.84,430355.0103137553,57.76,57.93,57.35,57.84,430355.0103
2010-10-28 11:00:00,57.84,58.36,57.7,58.15,229833.8942568668,57.84,58.36,57.7,58.15,229833.8943
2010-10-28 11:30:00,58.14,58.7,58.13,58.42,384214.5261100858,58.14,58.7,58.13,58.42,384214.5261
2010-10-28 12:00:00,58.4,58.58,58.12,58.57,188253.17555097167,58.4,58.58,58.12,58.57,188253.1756
2010-10-28 12:30:00,58.55,58.93,58.51,58.91,331994.3545760504,58.55,58.93,58.51,58.91,331994.3546
2010-10-28 13:00:00,58.92,59.78,58.86,59.76,682879.166214309,58.92,59.78,58.86,59.76,682879.1662
2010-10-28 13:30:00,59.76,59.79,59.41,59.64,656063.4024535881,59.76,59.79,59.41,59.64,656063.4025
2010-10-28 14:00:00,59.63,59.64,59.33,59.42,345890.7827597438,59.63,59.64,59.33,59.42,345890.7828
2010-10-28 14:30:00,59.42,59.71,59.38,59.67,368689.6102486158,59.42,59.71,59.38,59.67,368689.6102
2010-10-28 15:00:00,59.65,59.8,59.25,59.26,840842.4709586365,59.65,59.8,59.25,59.26,840842.471
2010-10-28 15:30:00,59.25,59.25,58.64,58.81,1177830.8544132016,59.25,59.25,58.64,58.81,1177830.8544
2010-10-29 09:30:00,58.56,59.01,58.03,58.69,393768.320486375,58.56,59.01,58.03,58.69,393768.3205
2010-10-29 10:00:00,58.69,58.69,58.33,58.5,297253.2841168169,58.69,58.69,58.33,58.5,297253.2841
2010-10-29 10:30:00,58.49,58.51,58.09,58.32,176093.80089023997,58.49,58.51,58.09,58.32,176093.8009
2010-10-29 11:00:00,58.31,58.32,58.03,58.08,345565.08522418846,58.31,58.32,58.03,58.08,345565.0852
2010-10-29 11:30:00,58.08,58.2,57.94,58.08,142221.25719248725,58.08,58.2,57.94,58.08,142221.2572
2010-10-29 12:00:00,58.08,58.2,58.06,58.11,102051.89447399849,58.08,58.2,58.06,58.11,102051.8945
2010-10-29 12:30:00,58.12,58.13,57.99,58.04,421561.1768537618,58.12,58.13,57.99,58.04,421561.1769
2010-10-29 13:00:00,58.04,58.05,57.81,57.9,137010.0966236022,58.04,58.05,57.81,57.9,137010.0966
2010-10-29 13:30:00,57.9,58.03,57.78,57.99,172728.2596895017,57.9,58.03,57.78,57.99,172728.2597
2010-10-29 14:00:00,57.98,58.07,57.75,57.75,264466.39887091523,57.98,58.07,57.75,57.75,264466.3989
2010-10-29 14:30:00,57.75,57.86,57.69,57.77,132667.46281619804,57.75,57.86,57.69,57.77,132667.4628
2010-10-29 15:00:00,57.77,57.93,57.71,57.89,133318.85788730867,57.77,57.93,57.71,57.89,133318.8579
2010-10-29 15:30:00,57.9,58.08,57.76,57.76,752795.5705135164,57.9,58.08,57.76,57.76,752795.5705
2010-11-01 09:30:00,57.93,58.49,57.55,58.2,173705.35229616764,57.93,58.49,57.55,58.2,173705.3523
2010-11-01 10:00:00,58.2,58.44,58.14,58.21,118119.639561394,58.2,58.44,58.14,58.21,118119.6396
2010-11-01 10:30:00,58.21,58.45,58.21,58.31,98794.91911844534,58.21,58.45,58.21,58.31,98794.9191
2010-11-01 11:00:00,58.33,58.36,57.96,58.02,99337.74834437086,58.33,58.36,57.96,58.02,99337.7483
2010-11-01 11:30:00,58.02,58.07,57.95,58.02,269786.12528498535,58.02,58.07,57.95,58.02,269786.1253
2010-11-01 12:00:00,58.02,58.03,57.96,58.01,126044.94625990665,58.02,58.03,57.96,58.01,126044.9463
2010-11-01 12:30:00,58.01,58.17,57.97,58.15,121268.04907176204,58.01,58.17,57.97,58.15,121268.0491
2010-11-01 13:00:00,58.14,58.16,57.96,58.02,96840.73390511343,58.14,58.16,57.96,58.02,96840.7339
2010-11-01 13:30:00,58.03,58.03,57.9,57.94,124416.45858213009,58.03,58.03,57.9,57.94,124416.4586
2010-11-01 14:00:00,57.94,57.96,57.88,57.9,125719.24872435132,57.94,57.96,57.88,57.9,125719.2487
2010-11-01 14:30:00,57.9,57.95,57.83,57.89,95755.0754532624,57.9,57.95,57.83,57.89,95755.0755
2010-11-01 15:00:00,57.91,57.93,57.49,57.52,251221.3657583324,57.91,57.93,57.49,57.52,251221.3658
2010-11-01 15:30:00,57.52,57.71,57.5,57.61,609054.3914884378,57.52,57.71,57.5,57.61,609054.3915
2010-11-02 09:30:00,58.18,58.32,57.86,58.03,163825.8603843231,58.18,58.32,57.86,58.03,163825.8604
2010-11-02 10:00:00,58.05,58.06,57.78,57.87,76213.22331994354,58.05,58.06,57.78,57.87,76213.2233
2010-11-02 10:30:00,57.88,57.97,57.65,57.94,118662.4687873195,57.88,57.97,57.65,57.94,118662.4688
2010-11-02 11:00:00,57.94,58.05,57.93,58.02,95212.24622733687,57.94,58.05,57.93,58.02,95212.2462
2010-11-02 11:30:00,58.03,58.11,57.96,58.01,57865.59548366084,58.03,58.11,57.96,58.01,57865.5955
2010-11-02 12:00:00,58.02,58.03,57.78,57.9,84789.92508956682,58.02,58.03,57.78,57.9,84789.9251
2010-11-02 12:30:00,57.89,58.03,57.85,57.99,38323.74335034198,57.89,58.03,57.85,57.99,38323.7434
2010-11-02 13:00:00,57.99,58.04,57.9,57.9,67636.52155032028,57.99,58.04,57.9,57.9,67636.5216
2010-11-02 13:30:00,57.92,58.17,57.87,58.14,116056.888502877,57.92,58.17,57.87,58.14,116056.8885
2010-11-02 14:00:00,58.15,58.19,58.03,58.03,60905.439148843776,58.15,58.19,58.03,58.03,60905.4391
2010-11-02 14:30:00,58.02,58.07,57.96,58.03,177070.8934969059,58.02,58.07,57.96,58.03,177070.8935
2010-11-02 15:00:00,58.02,58.08,57.98,58.06,85441.32016067745,58.02,58.08,57.98,58.06,85441.3202
2010-11-02 15:30:00,58.07,58.1,57.99,58.03,469221.5828900229,58.07,58.1,57.99,58.03,469221.5829
2010-11-03 09:30:00,58.11,58.32,57.73,58.17,224622.73368798176,58.11,58.32,57.73,58.17,224622.7337
2010-11-03 10:00:00,58.15,58.19,57.94,58.03,106285.96243621755,58.15,58.19,57.94,58.03,106285.9624
2010-11-03 10:30:00,58.04,58.05,57.94,57.96,132776.02866138314,58.04,58.05,57.94,57.96,132776.0287
2010-11-03 11:00:00,57.96,58.03,57.85,57.99,113994.13744436,57.96,58.03,57.85,57.99,113994.1374
2010-11-03 11:30:00,57.99,58.3,57.99,58.1,237216.3717294539,57.99,58.3,57.99,58.1,237216.3717
2010-11-03 12:00:00,58.1,58.33,58.06,58.29,269026.16436868964,58.1,58.33,58.06,58.29,269026.1644
2010-11-03 12:30:00,58.29,58.29,58.0,58.0,184670.5026598632,58.29,58.29,58.0,58.0,184670.5027
2010-11-03 13:00:00,58.01,58.13,57.98,58.0,133318.85788730867,58.01,58.13,57.98,58.0,133318.8579
2010-11-03 13:30:00,58.01,58.08,58.0,58.01,83270.00325697535,58.01,58.08,58.0,58.01,83270.0033
2010-11-03 14:00:00,58.02,58.21,57.77,57.9,330148.7352079036,58.02,58.21,57.77,57.9,330148.7352
2010-11-03 14:30:00,57.85,58.29,57.73,58.21,226576.91890131365,57.85,58.29,57.73,58.21,226576.9189
2010-11-03 15:00:00,58.21,58.23,57.94,58.03,364998.3715123222,58.21,58.23,57.94,58.03,364998.3715
2010-11-03 15:30:00,58.02,58.05,57.9,58.03,324611.8771034633,58.02,58.05,57.9,58.03,324611.8771
2010-11-04 09:30:00,57.4,58.01,56.94,57.57,483335.1427640864,57.4,58.01,56.94,57.57,483335.1428
2010-11-04 10:00:00,57.57,57.75,57.5,57.56,318532.1897730974,57.57,57.75,57.5,57.56,318532.1898
2010-11-04 10:30:00,57.56,57.69,57.38,57.58,272174.57387905766,57.56,57.69,57.38,57.58,272174.5739
2010-11-04 11:00:00,57.58,57.66,57.45,57.55,245033.11258278147,57.58,57.66,57.45,57.55,245033.1126
2010-11-04 11:30:00,57.54,57.63,57.52,57.52,112365.64976658345,57.54,57.63,57.52,57.52,112365.6498
2010-11-04 12:00:00,57.52,57.58,57.48,57.48,113668.43990880468,57.52,57.58,57.48,57.48,113668.4399
2010-11-04 12:30:00,57.49,57.59,57.42,57.5,144501.13994137445,57.49,57.59,57.42,57.5,144501.1399
2010-11-04 13:00:00,57.5,57.59,57.5,57.53,101617.63109325808,57.5,57.59,57.5,57.53,101617.6311
2010-11-04 13:30:00,57.53,57.55,57.39,57.42,135055.91141027035,57.53,57.55,57.39,57.42,135055.9114
2010-11-04 14:00:00,57.43,57.52,57.38,57.5,153946.36847247856,57.43,57.52,57.38,57.5,153946.3685
2010-11-04 14:30:00,57.51,57.56,57.43,57.53,155574.85615025513,57.51,57.56,57.43,57.53,155574.8562
2010-11-04 15:00:00,57.54,57.61,57.5,57.61,279014.22212571924,57.54,57.61,57.5,57.61,279014.2221
2010-11-04 15:30:00,57.61,57.66,57.52,57.57,621430.8978395397,57.61,57.66,57.52,57.57,621430.8978
2010-11-05 09:30:00,57.61,57.85,57.39,57.57,244598.84920204105,57.61,57.85,57.39,57.57,244598.8492
2010-11-05 10:00:00,57.56,57.61,57.31,57.39,140267.07197915536,57.56,57.61,57.31,57.39,140267.072
2010-11-05 10:30:00,57.39,57.4,57.2,57.26,182390.619910976,57.39,57.4,57.2,57.26,182390.6199
2010-11-05 11:00:00,57.26,57.27,57.09,57.13,90869.61241993267,57.26,57.27,57.09,57.13,90869.6124
2010-11-05 11:30:00,57.14,57.14,56.94,56.97,116599.71772880253,57.14,57.14,56.94,56.97,116599.7177
2010-11-05 12:00:00,56.97,57.1,56.96,57.06,161003.14840951038,56.97,57.1,56.96,57.06,161003.1484
2010-11-05 12:30:00,57.05,57.16,57.01,57.08,126804.90717620237,57.05,57.16,57.01,57.08,126804.9072
2010-11-05 13:00:00,57.09,57.29,57.08,57.25,95537.9437628922,57.09,57.29,57.08,57.25,95537.9438
2010-11-05 13:30:00,57.24,57.26,57.19,57.22,65030.94126587776,57.24,57.26,57.19,57.22,65030.9413
2010-11-05 14:00:00,57.22,57.22,57.1,57.14,118011.07371620888,57.22,57.22,57.1,57.14,118011.0737
2010-11-05 14:30:00,57.14,57.18,57.05,57.11,317989.36054717185,57.14,57.18,57.05,57.11,317989.3605
2010-11-05 15:00:00,57.11,57.21,57.1,57.19,286830.9629790468,57.11,57.21,57.1,57.19,286830.963
2010-11-05 15:30:00,57.2,57.85,57.2,57.82,852459.0163934426,57.2,57.85,57.2,57.82,852459.0164
2010-11-08 09:30:00,57.52,58.08,57.22,57.38,242644.6639887092,57.52,58.08,57.22,57.38,242644.664
2010-11-08 10:00:00,57.38,57.88,57.32,57.65,244490.283356856,57.38,57.88,57.32,57.65,244490.2834
2010-11-08 10:30:00,57.66,57.78,57.56,57.71,165997.17728802518,57.66,57.78,57.56,57.71,165997.1773
2010-11-08 11:00:00,57.71,57.99,57.66,57.97,152426.4466398871,57.71,57.99,57.66,57.97,152426.4466
2010-11-08 11:30:00,57.97,58.19,57.84,58.08,112148.51807621322,57.97,58.19,57.84,58.08,112148.5181
2010-11-08 12:00:00,58.08,58.09,57.96,57.96,54500.0542829226,58.08,58.09,57.96,57.96,54500.0543
2010-11-08 12:30:00,57.96,57.99,57.88,57.98,43643.46976441212,57.96,57.99,57.88,57.98,43643.4698
2010-11-08 13:00:00,57.99,58.01,57.75,57.85,76430.35501031375,57.99,58.01,57.75,57.85,76430.355
2010-11-08 13:30:00,57.85,57.94,57.78,57.85,67310.82401476496,57.85,57.94,57.78,57.85,67310.824
2010-11-08 14:00:00,57.84,58.03,57.84,57.95,90652.48072956248,57.84,58.03,57.84,57.95,90652.4807
2010-11-08 14:30:00,57.96,57.97,57.82,57.83,77190.31592660949,57.96,57.97,57.82,57.83,77190.3159
2010-11-08 15:00:00,57.84,57.95,57.78,57.94,146238.19346433613,57.84,57.95,57.78,57.94,146238.1935
2010-11-08 15:30:00,57.94,58.08,57.92,58.06,363152.75214417547,57.94,58.08,57.92,58.06,363152.7521
2010-11-09 09:30:00,57.95,58.22,57.77,57.92,211920.5298013245,57.95,58.22,57.77,57.92,211920.5298
2010-11-09 10:00:00,57.92,58.13,57.88,58.0,95972.20714363262,57.92,58.13,57.88,58.0,95972.2071
2010-11-09 10:30:00,58.0,58.07,57.8,57.94,106720.225816958,58.0,58.07,57.8,57.94,106720.2258
2010-11-09 11:00:00,57.93,58.08,57.89,58.02,108240.14764954946,57.93,58.08,57.89,58.02,108240.1476
2010-11-09 11:30:00,58.02,58.31,58.02,58.2,125610.6828791662,58.02,58.31,58.02,58.2,125610.6829
2010-11-09 12:00:00,58.2,58.23,58.12,58.21,80338.72543697753,58.2,58.23,58.12,58.21,80338.7254
2010-11-09 12:30:00,58.22,58.31,58.14,58.31,107045.9233525133,58.22,58.31,58.14,58.31,107045.9234
2010-11-09 13:00:00,58.29,58.37,58.2,58.23,108674.41103028988,58.29,58.37,58.2,58.23,108674.411
2010-11-09 13:30:00,58.24,58.41,58.08,58.31,135924.4381717512,58.24,58.41,58.08,58.31,135924.4382
2010-11-09 14:00:00,58.31,58.38,58.2,58.23,286722.3971338617,58.31,58.38,58.2,58.23,286722.3971
2010-11-09 14:30:00,58.23,58.38,58.22,58.34,248941.48300944525,58.23,58.38,58.22,58.34,248941.483
2010-11-09 15:00:00,58.33,58.36,58.26,58.3,270220.38866572577,58.33,58.36,58.26,58.3,270220.3887
2010-11-09 15:30:00,58.29,58.4,58.24,58.39,610248.615785474,58.29,58.4,58.24,58.39,610248.6158
2010-11-10 09:30:00,58.29,58.43,58.02,58.27,265117.79394202586,58.29,58.43,58.02,58.27,265117.7939
2010-11-10 10:00:00,58.27,58.6,58.24,58.45,177396.5910324612,58.27,58.6,58.24,58.45,177396.591
2010-11-10 10:30:00,58.47,58.55,58.19,58.21,244598.84920204105,58.47,58.55,58.19,58.21,244598.8492
2010-11-10 11:00:00,58.21,58.35,58.21,58.34,148952.33959396376,58.21,58.35,58.21,58.34,148952.3396
2010-11-10 11:30:00,58.33,58.36,58.3,58.33,182607.75160134624,58.33,58.36,58.3,58.33,182607.7516
2010-11-10 12:00:00,58.34,58.49,58.34,58.48,152752.1441754424,58.34,58.49,58.34,58.48,152752.1442
2010-11-10 12:30:00,58.46,58.7,58.46,58.69,129193.35577027468,58.46,58.7,58.46,58.69,129193.3558
2010-11-10 13:00:00,58.68,59.13,58.57,59.1,215720.3343828032,58.68,59.13,58.57,59.1,215720.3344
2010-11-10 13:30:00,59.1,59.16,58.96,59.07,164694.38714580395,59.1,59.16,58.96,59.07,164694.3871
2010-11-10 14:00:00,59.07,59.46,59.07,59.44,291390.7284768212,59.07,59.46,59.07,59.44,291390.7285
2010-11-10 14:30:00,59.43,59.79,59.36,59.77,519813.2667462817,59.43,59.79,59.36,59.77,519813.2667
2010-11-10 15:00:00,59.77,59.78,59.55,59.75,483009.4452285312,59.77,59.78,59.55,59.75,483009.4452
2010-11-10 15:30:00,59.76,59.84,59.71,59.82,1272391.705569428,59.76,59.84,59.71,59.82,1272391.7056
2010-11-11 09:30:00,59.6,59.78,59.21,59.71,487026.38150038,59.6,59.78,59.21,59.71,487026.3815
2010-11-11 10:00:00,59.71,60.27,59.62,60.17,487677.7765714906,59.71,60.27,59.62,60.17,487677.7766
2010-11-11 10:30:00,60.14,60.14,59.28,59.48,324069.0478775377,60.14,60.14,59.28,59.48,324069.0479
2010-11-11 11:00:00,59.5,59.6,59.17,59.18,152100.74910433177,59.5,59.6,59.17,59.18,152100.7491
2010-11-11 11:30:00,59.18,59.46,59.14,59.44,97166.43144066876,59.18,59.46,59.14,59.44,97166.4314
2010-11-11 12:00:00,59.43,59.58,59.39,59.54,87178.37368363913,59.43,59.58,59.39,59.54,87178.3737
2010-11-11 12:30:00,59.55,59.55,59.41,59.48,66225.16556291391,59.55,59.55,59.41,59.48,66225.1656
2010-11-11 13:00:00,59.5,59.72,59.45,59.69,101617.63109325808,59.5,59.72,59.45,59.69,101617.6311
2010-11-11 13:30:00,59.68,59.83,59.62,59.7,85115.62262512214,59.68,59.83,59.62,59.7,85115.6226
2010-11-11 14:00:00,59.7,59.72,59.51,59.52,76973.18423623928,59.7,59.72,59.51,59.52,76973.1842
2010-11-11 14:30:00,59.52,59.6,59.48,59.54,79253.06698512648,59.52,59.6,59.48,59.54,79253.067
2010-11-11 15:00:00,59.54,59.64,59.5,59.64,120616.6540006514,59.54,59.64,59.5,59.64,120616.654
2010-11-11 15:30:00,59.64,59.68,59.51,59.62,339919.66127456306,59.64,59.68,59.51,59.62,339919.6613
2010-11-12 09:30:00,59.15,59.45,59.01,59.33,151883.61741396156,59.15,59.45,59.01,59.33,151883.6174
2010-11-12 10:00:00,59.33,59.36,59.04,59.18,135815.87232656608,59.33,59.36,59.04,59.18,135815.8723
2010-11-12 10:30:00,59.18,59.25,59.07,59.19,174356.7473672783,59.18,59.25,59.07,59.19,174356.7474
2010-11-12 11:00:00,59.18,59.21,59.01,59.2,98360.65573770492,59.18,59.21,59.01,59.2,98360.6557
2010-11-12 11:30:00,59.2,59.25,59.0,59.01,77081.75008142438,59.2,59.25,59.0,59.01,77081.7501
2010-11-12 12:00:00,59.01,59.03,58.65,58.68,98903.48496363044,59.01,59.03,58.65,58.68,98903.485
2010-11-12 12:30:00,58.67,58.87,58.56,58.71,137878.62338508305,58.67,58.87,58.56,58.71,137878.6234
2010-11-12 13:00:00,58.69,58.72,58.55,58.69,102377.5920095538,58.69,58.72,58.55,58.69,102377.592
2010-11-12 13:30:00,58.69,58.9,58.66,58.78,151557.91987840625,58.69,58.9,58.66,58.78,151557.9199
2010-11-12 14:00:00,58.78,58.99,58.75,58.92,99446.31418955595,58.78,58.99,58.75,58.92,99446.3142
2010-11-12 14:30:00,58.91,59.14,58.9,59.06,120399.5223102812,58.91,59.14,58.9,59.06,120399.5223
2010-11-12 15:00:00,59.06,59.48,59.02,59.39,347519.27043752035,59.06,59.48,59.02,59.39,347519.2704
2010-11-12 15:30:00,59.38,59.51,59.25,59.44,546411.8988166323,59.38,59.51,59.25,59.44,546411.8988
2010-11-15 09:30:00,59.73,60.94,59.63,60.65,502985.5607425904,59.73,60.94,59.63,60.65,502985.5607
2010-11-15 10:00:00,60.52,60.81,60.42,60.46,236890.6741938986,60.52,60.81,60.42,60.46,236890.6742
2010-11-15 10:30:00,60.45,60.72,60.4,60.66,158506.13397025297,60.45,60.72,60.4,60.66,158506.134
2010-11-15 11:00:00,60.66,60.71,60.56,60.65,147323.85191618718,60.66,60.71,60.56,60.65,147323.8519
2010-11-15 11:30:00,60.65,61.19,60.63,61.11,224622.73368798176,60.65,61.19,60.63,61.11,224622.7337
2010-11-15 12:00:00,61.1,61.13,60.67,60.69,143741.17902507872,61.1,61.13,60.67,60.69,143741.179
2010-11-15 12:30:00,60.69,60.81,60.56,60.76,91412.4416458582,60.69,60.81,60.56,60.76,91412.4416
2010-11-15 13:00:00,60.76,60.76,60.51,60.64,138095.75507545326,60.76,60.76,60.51,60.64,138095.7551
2010-11-15 13:30:00,60.63,60.93,60.57,60.62,111931.386385843,60.63,60.93,60.57,60.62,111931.3864
2010-11-15 14:00:00,60.61,60.64,60.35,60.35,109108.6744110303,60.61,60.64,60.35,60.35,109108.6744
2010-11-15 14:30:00,60.34,60.53,60.31,60.51,157203.3438280317,60.34,60.53,60.31,60.51,157203.3438
2010-11-15 15:00:00,60.5,60.52,60.15,60.26,199218.32591466725,60.5,60.52,60.15,60.26,199218.3259
2010-11-15 15:30:00,60.26,60.37,60.19,60.28,354793.1820649224,60.26,60.37,60.19,60.28,354793.1821
2010-11-16 09:30:00,58.55,60.0,58.55,59.83,149929.4322006297,58.55,60.0,58.55,59.83,149929.4322
2010-11-16 10:00:00,59.78,60.36,59.74,60.13,116816.84941917274,59.78,60.36,59.74,60.13,116816.8494
2010-11-16 10:30:00,60.11,60.17,59.85,60.13,153946.36847247856,60.11,60.17,59.85,60.13,153946.3685
2010-11-16 11:00:00,60.18,60.19,59.44,59.73,198024.1016176311,60.18,60.19,59.44,59.73,198024.1016
2010-11-16 11:30:00,59.73,59.85,59.43,59.7,138095.75507545326,59.73,59.85,59.43,59.7,138095.7551
2010-11-16 12:00:00,59.67,59.76,59.51,59.54,103246.11877103464,59.67,59.76,59.51,59.54,103246.1188
2010-11-16 12:30:00,59.53,59.6,59.36,59.44,105091.7381391814,59.53,59.6,59.36,59.44,105091.7381
2010-11-16 13:00:00,59.43,59.48,59.34,59.43,82618.60818586472,59.43,59.48,59.34,59.43,82618.6082
2010-11-16 13:30:00,59.43,59.48,59.3,59.34,68396.482466616,59.43,59.48,59.3,59.34,68396.4825
2010-11-16 14:00:00,59.35,59.45,59.29,59.38,148300.94452285313,59.35,59.45,59.29,59.38,148300.9445
2010-11-16 14:30:00,59.39,59.43,59.28,59.36,139941.37444360004,59.39,59.43,59.28,59.36,139941.3744
2010-11-16 15:00:00,59.36,59.43,59.12,59.19,142329.82303767235,59.36,59.43,59.12,59.19,142329.823
2010-11-16 15:30:00,59.19,59.33,59.13,59.25,323634.7844967973,59.19,59.33,59.13,59.25,323634.7845
2010-11-17 09:30:00,59.1,59.55,58.9,59.36,180653.56638801435,59.1,59.55,58.9,59.36,180653.5664
2010-11-17 10:00:00,59.36,59.5,59.2,59.3,83161.43741179025,59.36,59.5,59.2,59.3,83161.4374
2010-11-17 10:30:00,59.31,59.35,59.04,59.07,122353.70752361308,59.31,59.35,59.04,59.07,122353.7075
2010-11-17 11:00:00,59.07,59.32,59.03,59.31,72630.5504288351,59.07,59.32,59.03,59.31,72630.5504
2010-11-17 11:30:00,59.31,59.41,59.25,59.37,120182.39061991098,59.31,59.41,59.25,59.37,120182.3906
2010-11-17 12:00:00,59.37,59.6,59.37,59.53,50917.38139181414,59.37,59.6,59.37,59.53,50917.3814
2010-11-17 12:30:00,59.53,59.6,59.48,59.48,57105.63456736511,59.53,59.6,59.48,59.48,57105.6346
2010-11-17 13:00:00,59.48,59.63,59.48,59.62,62533.92682662035,59.48,59.63,59.48,59.62,62533.9268
2010-11-17 13:30:00,59.62,59.63,59.46,59.48,62208.22929106504,59.62,59.63,59.46,59.48,62208.2293
2010-11-17 14:00:00,59.48,59.6,59.43,59.57,84898.49093475193,59.48,59.6,59.43,59.57,84898.4909
2010-11-17 14:30:00,59.55,59.67,59.55,59.62,110085.76701769624,59.55,59.67,59.55,59.62,110085.767
2010-11-17 15:00:00,59.63,59.67,59.32,59.34,124850.72196287048,59.63,59.67,59.32,59.34,124850.722
2010-11-17 15:30:00,59.36,59.55,59.31,59.43,223537.0752361307,59.36,59.55,59.31,59.43,223537.0752
2010-11-18 09:30:00,59.48,59.87,59.43,59.66,151232.22234285093,59.48,59.87,59.43,59.66,151232.2223
2010-11-18 10:00:00,59.66,60.28,59.65,60.2,165454.34806209966,59.66,60.28,59.65,60.2,165454.3481
2010-11-18 10:30:00,60.2,60.35,60.11,60.2,165128.65052654434,60.2,60.35,60.11,60.2,165128.6505
2010-11-18 11:00:00,60.23,60.42,60.08,60.4,162957.33362284227,60.23,60.42,60.08,60.4,162957.3336
2010-11-18 11:30:00,60.37,60.38,60.06,60.1,111822.8205406579,60.37,60.38,60.06,60.1,111822.8205
2010-11-18 12:00:00,60.1,60.28,60.09,60.19,82401.47649549453,60.1,60.28,60.09,60.19,82401.4765
2010-11-18 12:30:00,60.18,60.23,60.11,60.14,56779.93703180979,60.18,60.23,60.11,60.14,56779.937
2010-11-18 13:00:00,60.11,60.14,59.94,59.95,86418.4127673434,60.11,60.14,59.94,59.95,86418.4128
2010-11-18 13:30:00,59.94,60.02,59.93,60.02,87829.76875474976,59.94,60.02,59.93,60.02,87829.7688
2010-11-18 14:00:00,60.02,60.15,59.84,59.85,95429.3779177071,60.02,60.15,59.84,59.85,95429.3779
2010-11-18 14:30:00,59.85,60.04,59.83,59.99,111388.55715991747,59.85,60.04,59.83,59.99,111388.5572
2010-11-18 15:00:00,59.99,60.04,59.92,59.95,83704.26663771577,59.99,60.04,59.92,59.95,83704.2666
2010-11-18 15:30:00,59.94,59.95,59.66,59.67,300944.52285311045,59.94,59.95,59.66,59.67,300944.5229
2010-11-19 09:30:00,59.76,60.28,59.6,59.71,508630.9846922159,59.76,60.28,59.6,59.71,508630.9847
2010-11-19 10:00:00,59.71,59.88,59.65,59.85,111279.99131473238,59.71,59.88,59.65,59.85,111279.9913
2010-11-19 10:30:00,59.86,60.04,59.84,59.95,146129.62761915103,59.86,60.04,59.84,59.95,146129.6276
2010-11-19 11:00:00,59.95,60.06,59.69,59.77,111931.386385843,59.95,60.06,59.69,59.77,111931.3864
2010-11-19 11:30:00,59.78,59.92,59.7,59.73,82401.47649549453,59.78,59.92,59.7,59.73,82401.4765
2010-11-19 12:00:00,59.73,59.82,59.55,59.56,67636.52155032028,59.73,59.82,59.55,59.56,67636.5216
2010-11-19 12:30:00,59.56,59.75,59.52,59.72,117033.98110954296,59.56,59.75,59.52,59.72,117033.9811
2010-11-19 13:00:00,59.72,59.83,59.67,59.71,77733.14515253501,59.72,59.83,59.67,59.71,77733.1452
2010-11-19 13:30:00,59.71,59.77,59.59,59.67,67745.08739550538,59.71,59.77,59.59,59.67,67745.0874
2010-11-19 14:00:00,59.67,59.79,59.6,59.67,72739.1162740202,59.67,59.79,59.6,59.67,72739.1163
2010-11-19 14:30:00,59.67,59.83,59.65,59.81,101400.49940288786,59.67,59.83,59.65,59.81,101400.4994
2010-11-19 15:00:00,59.81,59.86,59.75,59.75,77950.27684290522,59.81,59.86,59.75,59.75,77950.2768
2010-11-19 15:30:00,59.76,59.88,59.7,59.72,436977.5268700467,59.76,59.88,59.7,59.72,436977.5269
2010-11-22 09:30:00,59.72,60.17,59.48,60.08,102486.1578547389,59.72,60.17,59.48,60.08,102486.1579
2010-11-22 10:00:00,60.08,60.23,59.96,59.96,77407.4476169797,60.08,60.23,59.96,59.96,77407.4476
2010-11-22 10:30:00,59.95,59.96,59.64,59.7,90543.91488437736,59.95,59.96,59.64,59.7,90543.9149
2010-11-22 11:00:00,59.7,59.8,59.57,59.71,51894.47399848008,59.7,59.8,59.57,59.71,51894.474
2010-11-22 11:30:00,59.71,59.83,59.62,59.83,66225.16556291391,59.71,59.83,59.62,59.83,66225.1656
2010-11-22 12:00:00,59.84,59.84,59.48,59.48,63185.32189773097,59.84,59.84,59.48,59.48,63185.3219
2010-11-22 12:30:00,59.48,59.49,59.24,59.29,91846.70502659865,59.48,59.49,59.24,59.29,91846.705
2010-11-22 13:00:00,59.29,59.33,59.14,59.18,94669.41700141136,59.29,59.33,59.14,59.18,94669.417
2010-11-22 13:30:00,59.19,59.48,59.19,59.48,72196.28704809467,59.19,59.48,59.19,59.48,72196.287
2010-11-22 14:00:00,59.43,59.55,59.37,59.44,100857.67017696232,59.43,59.55,59.37,59.44,100857.6702
2010-11-22 14:30:00,59.44,59.69,59.41,59.64,99229.18249918576,59.44,59.69,59.41,59.64,99229.1825
2010-11-22 15:00:00,59.64,59.71,59.57,59.63,100966.23602214744,59.64,59.71,59.57,59.63,100966.236
2010-11-22 15:30:00,59.63,59.81,59.59,59.74,242644.6639887092,59.63,59.81,59.59,59.74,242644.664
2010-11-23 09:30:00,59.31,59.7,59.25,59.25,360330.04016936274,59.31,59.7,59.25,59.25,360330.0402
2010-11-23 10:00:00,59.23,59.44,59.11,59.2,83378.56910216046,59.23,59.44,59.11,59.2,83378.5691
2010-11-23 10:30:00,59.2,59.2,58.96,59.0,127564.8680924981,59.2,59.2,58.96,59.0,127564.8681
2010-11-23 11:00:00,59.01,59.04,58.78,58.78,73933.34057105635,59.01,59.04,58.78,58.78,73933.3406
2010-11-23 11:30:00,58.78,58.79,58.63,58.7,88372.59798067529,58.78,58.79,58.63,58.7,88372.598
2010-11-23 12:00:00,58.71,58.86,58.64,58.77,68939.31169254152,58.71,58.86,58.64,58.77,68939.3117
2010-11-23 12:30:00,58.76,58.83,58.67,58.81,56128.54196069916,58.76,58.83,58.67,58.81,56128.542
2010-11-23 13:00:00,58.82,58.87,58.78,58.83,107045.9233525133,58.82,58.87,58.78,58.83,107045.9234
2010-11-23 13:30:00,58.84,58.9,58.73,58.77,97709.26066659427,58.84,58.9,58.73,58.77,97709.2607
2010-11-23 14:00:00,58.77,58.79,58.56,58.68,162305.93855173164,58.77,58.79,58.56,58.68,162305.9386
2010-11-23 14:30:00,58.67,58.81,58.62,58.72,63293.88774291608,58.67,58.81,58.62,58.72,63293.8877
2010-11-23 15:00:00,58.71,58.81,58.71,58.78,89892.51981326674,58.71,58.81,58.71,58.78,89892.5198
2010-11-23 15:30:00,58.78,58.93,58.72,58.81,230810.9868635328,58.78,58.93,58.72,58.81,230810.9869
2010-11-24 09:30:00,59.36,59.92,59.32,59.72,315600.91195309954,59.36,59.92,59.32,59.72,315600.912
2010-11-24 10:00:00,59.72,60.16,59.66,59.98,265117.79394202586,59.72,60.16,59.66,59.98,265117.7939
2010-11-24 10:30:00,59.99,60.11,59.9,59.93,154489.19769840408,59.99,60.11,59.9,59.93,154489.1977
2010-11-24 11:00:00,59.92,60.07,59.88,60.07,63402.45358810118,59.92,60.07,59.88,60.07,63402.4536
2010-11-24 11:30:00,60.08,60.18,60.01,60.18,99554.88003474109,60.08,60.18,60.01,60.18,99554.88
2010-11-24 12:00:00,60.18,60.3,60.14,60.24,55368.58104440344,60.18,60.3,60.14,60.24,55368.581
2010-11-24 12:30:00,60.23,60.39,60.22,60.38,62208.22929106504,60.23,60.39,60.22,60.38,62208.2293
2010-11-24 13:00:00,60.39,60.5,60.34,60.39,52328.737379220496,60.39,60.5,60.34,60.39,52328.7374
2010-11-24 13:30:00,60.39,60.42,60.3,60.31,44077.73314515254,60.39,60.42,60.3,60.31,44077.7331
2010-11-24 14:00:00,60.3,60.31,60.15,60.19,49180.32786885246,60.3,60.31,60.15,60.19,49180.3279
2010-11-24 14:30:00,60.18,60.26,60.16,60.18,88698.2955162306,60.18,60.26,60.16,60.18,88698.2955
2010-11-24 15:00:00,60.16,60.2,60.12,60.13,86744.11030289871,60.16,60.2,60.12,60.13,86744.1103
2010-11-24 15:30:00,60.13,60.24,60.03,60.15,212897.62240799045,60.13,60.24,60.03,60.15,212897.6224
2010-11-26 09:30:00,59.87,60.32,59.73,60.28,92823.79763326458,59.87,60.32,59.73,60.28,92823.7976
2010-11-26 10:00:00,60.28,60.32,60.06,60.18,59385.51731625231,60.28,60.32,60.06,60.18,59385.5173
2010-11-26 10:30:00,60.18,60.22,59.99,60.12,90218.21734882206,60.18,60.22,59.99,60.12,90218.2173
2010-11-26 11:00:00,60.11,60.21,60.11,60.18,60145.47823254804,60.11,60.21,60.11,60.18,60145.4782
2010-11-26 11:30:00,60.18,60.3,60.06,60.22,65790.9021821735,60.18,60.3,60.06,60.22,65790.9022
2010-11-26 12:00:00,60.24,60.29,60.1,60.29,59819.780696992726,60.24,60.29,60.1,60.29,59819.7807
2010-11-26 12:30:00,60.29,60.35,60.18,60.21,184670.5026598632,60.29,60.35,60.18,60.21,184670.5027
2010-11-29 09:30:00,59.61,59.87,59.09,59.18,216046.0319183585,59.61,59.87,59.09,59.18,216046.0319
2010-11-29 10:00:00,59.25,59.25,58.95,59.01,127347.73640212788,59.25,59.25,58.95,59.01,127347.7364
2010-11-29 10:30:00,59.03,59.29,59.0,59.04,110085.76701769624,59.03,59.29,59.0,59.04,110085.767
2010-11-29 11:00:00,59.06,59.17,58.92,58.97,98034.9582021496,59.06,59.17,58.92,58.97,98034.9582
2010-11-29 11:30:00,58.97,59.02,58.74,58.82,93149.49516881988,58.97,59.02,58.74,58.82,93149.4952
2010-11-29 12:00:00,58.82,58.99,58.8,58.9,62751.05851699055,58.82,58.99,58.8,58.9,62751.0585
2010-11-29 12:30:00,58.91,59.01,58.87,58.94,42883.508848116384,58.91,59.01,58.87,58.94,42883.5088
2010-11-29 13:00:00,58.93,59.0,58.88,59.0,77841.71099772012,58.93,59.0,58.88,59.0,77841.711
2010-11-29 13:30:00,58.99,59.11,58.94,59.06,71327.76028661383,58.99,59.11,58.94,59.06,71327.7603
2010-11-29 14:00:00,59.07,59.27,59.05,59.25,41906.41624145044,59.07,59.27,59.05,59.25,41906.4162
2010-11-29 14:30:00,59.26,59.62,59.25,59.58,104114.64553251548,59.26,59.62,59.25,59.58,104114.6455
2010-11-29 15:00:00,59.58,59.83,59.55,59.8,108023.01595917925,59.58,59.83,59.55,59.8,108023.016
2010-11-29 15:30:00,59.79,59.79,59.61,59.61,272066.0080338726,59.79,59.79,59.61,59.61,272066.008
2010-11-30 09:30:00,59.01,59.3,58.81,59.24,191727.28259689503,59.01,59.3,58.81,59.24,191727.2826
2010-11-30 10:00:00,59.28,59.38,59.09,59.34,129627.6191510151,59.28,59.38,59.09,59.34,129627.6192
2010-11-30 10:30:00,59.34,59.45,59.08,59.19,84789.92508956682,59.34,59.45,59.08,59.19,84789.9251
2010-11-30 11:00:00,59.19,59.22,59.01,59.08,142329.82303767235,59.19,59.22,59.01,59.08,142329.823
2010-11-30 11:30:00,59.07,59.13,58.91,59.05,100749.10433177724,59.07,59.13,58.91,59.05,100749.1043
2010-11-30 12:00:00,59.06,59.19,58.99,59.07,68070.7849310607,59.06,59.19,58.99,59.07,68070.7849
2010-11-30 12:30:00,59.09,59.19,58.99,59.14,72847.6821192053,59.09,59.19,58.99,59.14,72847.6821
2010-11-30 13:00:00,59.14,59.36,59.1,59.27,76430.35501031375,59.14,59.36,59.1,59.27,76430.355
2010-11-30 13:30:00,59.27,59.29,59.15,59.24,56779.93703180979,59.27,59.29,59.15,59.24,56779.937
2010-11-30 14:00:00,59.24,59.3,59.01,59.05,100749.10433177724,59.24,59.3,59.01,59.05,100749.1043
2010-11-30 14:30:00,59.05,59.25,58.98,59.19,102269.0261643687,59.05,59.25,58.98,59.19,102269.0262
2010-11-30 15:00:00,59.19,59.21,59.07,59.15,244490.283356856,59.19,59.21,59.07,59.15,244490.2834
2010-11-30 15:30:00,59.15,59.19,58.89,58.9,622190.8587558354,59.15,59.19,58.89,58.9,622190.8588
2010-12-01 09:30:00,59.77,60.57,59.53,60.47,302790.1422212572,59.77,60.57,59.53,60.47,302790.1422
2010-12-01 10:00:00,60.46,60.55,60.1,60.17,147975.2469872978,60.46,60.55,60.1,60.17,147975.247
2010-12-01 10:30:00,60.19,60.32,60.15,60.2,108782.97687547498,60.19,60.32,60.15,60.2,108782.9769
2010-12-01 11:00:00,60.19,60.28,60.15,60.27,128324.82900879384,60.19,60.28,60.15,60.27,128324.829
2010-12-01 11:30:00,60.28,60.74,60.24,60.66,195635.6530235588,60.28,60.74,60.24,60.66,195635.653
2010-12-01 12:00:00,60.67,60.86,60.5,60.61,136141.5698621214,60.67,60.86,60.5,60.61,136141.5699
2010-12-01 12:30:00,60.64,60.66,60.54,60.61,55151.449354033226,60.64,60.66,60.54,60.61,55151.4494
2010-12-01 13:00:00,60.6,60.66,60.52,60.62,64922.37542069265,60.6,60.66,60.52,60.62,64922.3754
2010-12-01 13:30:00,60.57,60.64,60.45,60.46,81315.81804364348,60.57,60.64,60.45,60.46,81315.818
2010-12-01 14:00:00,60.46,60.46,60.3,60.33,211052.0030398437,60.46,60.46,60.3,60.33,211052.003
2010-12-01 14:30:00,60.36,60.42,60.3,60.41,107697.31842362392,60.36,60.42,60.3,60.41,107697.3184
2010-12-01 15:00:00,60.41,60.5,60.36,60.42,164477.25545543374,60.41,60.5,60.36,60.42,164477.2555
2010-12-01 15:30:00,60.42,60.46,60.19,60.21,370318.0979263924,60.42,60.46,60.19,60.21,370318.0979
2010-12-02 09:30:00,60.32,60.74,60.19,60.64,131473.23851916188,60.32,60.74,60.19,60.64,131473.2385
2010-12-02 10:00:00,60.64,60.76,60.59,60.66,117576.81033546849,60.64,60.76,60.59,60.66,117576.8103
2010-12-02 10:30:00,60.66,60.79,60.59,60.78,77516.0134621648,60.66,60.79,60.59,60.78,77516.0135
2010-12-02 11:00:00,60.78,60.97,60.71,60.97,80338.72543697753,60.78,60.97,60.71,60.97,80338.7254
2010-12-02 11:30:00,60.97,61.06,60.89,61.03,84138.5300184562,60.97,61.06,60.89,61.03,84138.53
2010-12-02 12:00:00,61.03,61.17,60.98,61.07,55477.14688958854,61.03,61.17,60.98,61.07,55477.1469
2010-12-02 12:30:00,61.05,61.1,61.0,61.07,40277.92856367387,61.05,61.1,61.0,61.07,40277.9286
2010-12-02 13:00:00,61.08,61.26,60.99,61.25,77081.75008142438,61.08,61.26,60.99,61.25,77081.7501
2010-12-02 13:30:00,61.26,61.47,61.22,61.35,134513.08218434482,61.26,61.47,61.22,61.35,134513.0822
2010-12-02 14:00:00,61.36,61.51,61.35,61.47,110737.16208880689,61.36,61.51,61.35,61.47,110737.1621
2010-12-02 14:30:00,61.47,61.71,61.47,61.6,175225.2741287591,61.47,61.71,61.47,61.6,175225.2741
2010-12-02 15:00:00,61.61,61.64,61.45,61.61,141027.0328954511,61.61,61.64,61.45,61.61,141027.0329
2010-12-02 15:30:00,61.61,61.8,61.58,61.8,421886.8743893171,61.61,61.8,61.58,61.8,421886.8744
2010-12-03 09:30:00,61.65,62.0,61.39,61.51,191075.8875257844,61.65,62.0,61.39,61.51,191075.8875
2010-12-03 10:00:00,61.52,61.69,61.31,61.55,126804.90717620237,61.52,61.69,61.31,61.55,126804.9072
2010-12-03 10:30:00,61.58,61.76,61.52,61.58,87829.76875474976,61.58,61.76,61.52,61.58,87829.7688
2010-12-03 11:00:00,61.6,61.76,61.54,61.55,95429.3779177071,61.6,61.76,61.54,61.55,95429.3779
2010-12-03 11:30:00,61.56,61.59,61.46,61.5,56671.37118662469,61.56,61.59,61.46,61.5,56671.3712
2010-12-03 12:00:00,61.5,61.54,61.47,61.48,81750.0814243839,61.5,61.54,61.47,61.48,81750.0814
2010-12-03 12:30:00,61.49,61.57,61.47,61.51,78710.23775920096,61.49,61.57,61.47,61.51,78710.2378
2010-12-03 13:00:00,61.51,61.58,61.47,61.49,84681.35924438172,61.51,61.58,61.47,61.49,84681.3592
2010-12-03 13:30:00,61.49,61.52,61.47,61.48,90543.91488437736,61.49,61.52,61.47,61.48,90543.9149
2010-12-03 14:00:00,61.49,61.58,61.48,61.5,84572.79339919661,61.49,61.58,61.48,61.5,84572.7934
2010-12-03 14:30:00,61.49,61.56,61.47,61.56,114319.83497991532,61.49,61.56,61.47,61.56,114319.835
2010-12-03 15:00:00,61.56,61.58,61.49,61.55,128433.39485397894,61.56,61.58,61.49,61.55,128433.3949
2010-12-03 15:30:00,61.55,61.75,61.53,61.71,242101.83476278363,61.55,61.75,61.53,61.71,242101.8348
2010-12-06 09:30:00,61.57,61.79,61.05,61.31,152860.7100206275,61.57,61.79,61.05,61.31,152860.71
2010-12-06 10:00:00,61.33,61.43,61.2,61.25,51351.64477255456,61.33,61.43,61.2,61.25,51351.6448
2010-12-06 10:30:00,61.32,61.38,61.22,61.23,75127.56486809251,61.32,61.38,61.22,61.23,75127.5649
2010-12-06 11:00:00,61.25,61.34,61.21,61.29,52980.132450331126,61.25,61.34,61.21,61.29,52980.1325
2010-12-06 11:30:00,61.28,61.39,61.23,61.32,74584.73564216698,61.28,61.39,61.23,61.32,74584.7356
2010-12-06 12:00:00,61.33,61.35,61.25,61.32,55911.41027032895,61.33,61.35,61.25,61.32,55911.4103
2010-12-06 12:30:00,61.32,61.35,61.25,61.29,42014.98208663554,61.32,61.35,61.25,61.29,42014.9821
2010-12-06 13:00:00,61.28,61.35,61.25,61.34,41689.28455108023,61.28,61.35,61.25,61.34,41689.2846
2010-12-06 13:30:00,61.33,61.46,61.33,61.36,58082.72717403105,61.33,61.46,61.33,61.36,58082.7272
2010-12-06 14:00:00,61.35,61.39,61.29,61.32,36803.82151775052,61.35,61.39,61.29,61.32,36803.8215
2010-12-06 14:30:00,61.33,61.46,61.32,61.37,61231.13668439909,61.33,61.46,61.32,61.37,61231.1367
2010-12-06 15:00:00,61.37,61.41,61.35,61.38,47660.406036261,61.37,61.41,61.35,61.38,47660.406
2010-12-06 15:30:00,61.37,61.55,61.36,61.45,206383.67169688412,61.37,61.55,61.36,61.45,206383.6717
2010-12-07 09:30:00,61.97,61.99,61.65,61.68,206166.540006514,61.97,61.99,61.65,61.68,206166.54
2010-12-07 10:00:00,61.68,61.71,61.55,61.66,99554.88003474109,61.68,61.71,61.55,61.66,99554.88
2010-12-07 10:30:00,61.65,61.88,61.58,61.79,166757.13820432092,61.65,61.88,61.58,61.79,166757.1382
2010-12-07 11:00:00,61.8,61.83,61.62,61.65,78710.23775920096,61.8,61.83,61.62,61.65,78710.2378
2010-12-07 11:30:00,61.67,61.84,61.64,61.81,72521.98458364999,61.67,61.84,61.64,61.81,72521.9846
2010-12-07 12:00:00,61.79,61.84,61.66,61.76,50917.38139181414,61.79,61.84,61.66,61.76,50917.3814
2010-12-07 12:30:00,61.76,61.8,61.7,61.72,52111.605688850286,61.76,61.8,61.7,61.72,52111.6057
2010-12-07 13:00:00,61.72,61.86,61.72,61.82,47551.84019107589,61.72,61.86,61.72,61.82,47551.8402
2010-12-07 13:30:00,61.82,61.9,61.69,61.83,61991.097600694826,61.82,61.9,61.69,61.83,61991.0976
2010-12-07 14:00:00,61.83,61.89,61.78,61.85,50808.81554662903,61.83,61.89,61.78,61.85,50808.8155
2010-12-07 14:30:00,61.85,61.96,61.69,61.7,122570.83921398329,61.85,61.96,61.69,61.7,122570.8392
2010-12-07 15:00:00,61.71,61.84,61.66,61.81,165997.17728802518,61.71,61.84,61.66,61.81,165997.1773
2010-12-07 15:30:00,61.8,61.91,61.73,61.82,507871.0237759201,61.8,61.91,61.73,61.82,507871.0238
2010-12-08 09:30:00,61.99,62.29,61.75,61.91,130713.27760286616,61.99,62.29,61.75,61.91,130713.2776
2010-12-08 10:00:00,61.9,62.0,61.74,61.97,152969.2758658126,61.9,62.0,61.74,61.97,152969.2759
2010-12-08 10:30:00,61.96,62.21,61.89,62.15,145912.49592878082,61.96,62.21,61.89,62.15,145912.4959
2010-12-08 11:00:00,62.12,62.23,61.88,61.89,102594.723699924,62.12,62.23,61.88,61.89,102594.7237
2010-12-08 11:30:00,61.89,61.93,61.8,61.91,58951.25393551189,61.89,61.93,61.8,61.91,58951.2539
2010-12-08 12:00:00,61.91,61.96,61.81,61.81,43209.2063836717,61.91,61.96,61.81,61.81,43209.2064
2010-12-08 12:30:00,61.82,61.92,61.76,61.9,96949.29975029857,61.82,61.92,61.76,61.9,96949.2998
2010-12-08 13:00:00,61.89,61.95,61.85,61.92,51134.51308218435,61.89,61.95,61.85,61.92,51134.5131
2010-12-08 13:30:00,61.91,62.05,61.87,62.04,98360.65573770492,61.91,62.05,61.87,62.04,98360.6557
2010-12-08 14:00:00,62.04,62.2,62.04,62.14,184887.63435023345,62.04,62.2,62.04,62.14,184887.6344
2010-12-08 14:30:00,62.14,62.24,62.13,62.17,158940.3973509934,62.14,62.24,62.13,62.17,158940.3974
2010-12-08 15:00:00,62.17,62.21,62.17,62.17,143089.7839539681,62.17,62.21,62.17,62.17,143089.784
2010-12-08 15:30:00,62.17,62.21,62.05,62.05,231462.38193464337,62.17,62.21,62.05,62.05,231462.3819
2010-12-09 09:30:00,59.92,61.45,59.87,61.15,459993.4860492889,59.92,61.45,59.87,61.15,459993.486
2010-12-09 10:00:00,61.13,61.49,61.13,61.23,487786.3424166757,61.13,61.49,61.13,61.23,487786.3424
2010-12-09 10:30:00,61.21,61.34,60.8,60.98,197481.2723917056,61.21,61.34,60.8,60.98,197481.2724
2010-12-09 11:00:00,60.98,61.32,60.95,61.29,158289.00227988276,60.98,61.32,60.95,61.29,158289.0023
2010-12-09 11:30:00,61.29,61.52,61.11,61.12,138855.715991749,61.29,61.52,61.11,61.12,138855.716
2010-12-09 12:00:00,61.14,61.19,61.09,61.16,61231.13668439909,61.14,61.19,61.09,61.16,61231.1367
2010-12-09 12:30:00,61.14,61.2,60.95,61.0,56888.5028769949,61.14,61.2,60.95,61.0,56888.5029
2010-12-09 13:00:00,60.99,61.13,60.99,61.0,80555.85712734774,60.99,61.13,60.99,61.0,80555.8571
2010-12-09 13:30:00,61.0,61.16,60.97,61.07,60688.307458473566,61.0,61.16,60.97,61.07,60688.3075
2010-12-09 14:00:00,61.07,61.07,60.86,61.0,127239.1705569428,61.07,61.07,60.86,61.0,127239.1706
2010-12-09 14:30:00,61.0,61.0,60.89,60.96,183259.14667245685,61.0,61.0,60.89,60.96,183259.1467
2010-12-09 15:00:00,60.96,61.06,60.93,60.97,173922.48398653785,60.96,61.06,60.93,60.97,173922.484
2010-12-09 15:30:00,60.99,61.25,60.95,61.13,671154.0549343177,60.99,61.25,60.95,61.13,671154.0549
2010-12-10 09:30:00,61.07,61.44,60.99,61.16,223428.5093909456,61.07,61.44,60.99,61.16,223428.5094
2010-12-10 10:00:00,61.19,61.28,61.02,61.27,158831.83150580828,61.19,61.28,61.02,61.27,158831.8315
2010-12-10 10:30:00,61.26,61.35,61.2,61.25,147106.72022581697,61.26,61.35,61.2,61.25,147106.7202
2010-12-10 11:00:00,61.25,61.3,61.08,61.11,100640.53848659212,61.25,61.3,61.08,61.11,100640.5385
2010-12-10 11:30:00,61.11,61.23,61.11,61.2,71762.02366735425,61.11,61.23,61.11,61.2,71762.0237
2010-12-10 12:00:00,61.21,61.22,61.14,61.16,55477.14688958854,61.21,61.22,61.14,61.16,55477.1469
2010-12-10 12:30:00,61.17,61.28,61.17,61.24,76104.65747475844,61.17,61.28,61.17,61.24,76104.6575
2010-12-10 13:00:00,61.25,61.34,61.18,61.23,57539.89794810553,61.25,61.34,61.18,61.23,57539.8979
2010-12-10 13:30:00,61.24,61.4,61.23,61.39,77407.4476169797,61.24,61.4,61.23,61.39,77407.4476
2010-12-10 14:00:00,61.39,61.44,61.34,61.34,105526.00151992185,61.39,61.44,61.34,61.34,105526.0015
2010-12-10 14:30:00,61.33,61.39,61.27,61.29,81098.68635327327,61.33,61.39,61.27,61.29,81098.6864
2010-12-10 15:00:00,61.29,61.3,61.1,61.18,178807.94701986757,61.29,61.3,61.1,61.18,178807.947
2010-12-10 15:30:00,61.18,61.24,61.07,61.07,416675.7138204321,61.18,61.24,61.07,61.07,416675.7138
2010-12-13 09:30:00,60.85,61.18,60.73,60.79,175225.2741287591,60.85,61.18,60.73,60.79,175225.2741
2010-12-13 10:00:00,60.8,61.0,60.78,60.83,109977.20117251114,60.8,61.0,60.78,60.83,109977.2012
2010-12-13 10:30:00,60.84,60.98,60.8,60.92,98794.91911844534,60.84,60.98,60.8,60.92,98794.9191
2010-12-13 11:00:00,60.92,60.95,60.6,60.6,81532.94973401369,60.92,60.95,60.6,60.6,81532.9497
2010-12-13 11:30:00,60.6,60.83,60.6,60.76,106937.3575073282,60.6,60.83,60.6,60.76,106937.3575
2010-12-13 12:00:00,60.78,60.83,60.72,60.74,71436.32613179894,60.78,60.83,60.72,60.74,71436.3261
2010-12-13 12:30:00,60.73,60.81,60.72,60.76,41037.889479969606,60.73,60.81,60.72,60.76,41037.8895
2010-12-13 13:00:00,60.77,60.82,60.71,60.74,68070.7849310607,60.77,60.82,60.71,60.74,68070.7849
2010-12-13 13:30:00,60.74,60.79,60.67,60.73,72521.98458364999,60.74,60.79,60.67,60.73,72521.9846
2010-12-13 14:00:00,60.73,60.81,60.73,60.81,110520.03039843666,60.73,60.81,60.73,60.81,110520.0304
2010-12-13 14:30:00,60.81,60.84,60.73,60.76,117576.81033546849,60.81,60.84,60.73,60.76,117576.8103
2010-12-13 15:00:00,60.76,60.81,60.76,60.79,205623.71078058844,60.76,60.81,60.76,60.79,205623.7108
2010-12-13 15:30:00,60.79,60.8,60.68,60.69,537075.2361307133,60.79,60.8,60.68,60.69,537075.2361
2010-12-14 09:30:00,60.94,61.08,60.63,60.84,170231.24525024428,60.94,61.08,60.63,60.84,170231.2453
2010-12-14 10:00:00,60.83,60.85,60.66,60.71,115079.79589621106,60.83,60.85,60.66,60.71,115079.7959
2010-12-14 10:30:00,60.72,60.79,60.66,60.69,113994.13744436,60.72,60.79,60.66,60.69,113994.1374
2010-12-14 11:00:00,60.69,60.79,60.67,60.68,76430.35501031375,60.69,60.79,60.67,60.68,76430.355
2010-12-14 11:30:00,60.68,60.7,60.58,60.61,201606.7745087396,60.68,60.7,60.58,60.61,201606.7745
2010-12-14 12:00:00,60.62,60.7,60.61,60.69,95972.20714363262,60.62,60.7,60.61,60.69,95972.2071
2010-12-14 12:30:00,60.68,60.68,60.59,60.61,101726.19693844316,60.68,60.68,60.59,60.61,101726.1969
2010-12-14 13:00:00,60.61,60.63,60.4,60.4,215068.9393116925,60.61,60.63,60.4,60.4,215068.9393
2010-12-14 13:30:00,60.4,60.74,60.4,60.68,87395.50537400934,60.4,60.74,60.4,60.68,87395.5054
2010-12-14 14:00:00,60.68,60.7,60.57,60.63,113559.8740636196,60.68,60.7,60.57,60.63,113559.8741
2010-12-14 14:30:00,60.62,60.69,60.55,60.6,164911.51883617413,60.62,60.69,60.55,60.6,164911.5188
2010-12-14 15:00:00,60.6,60.62,60.49,60.49,181522.0931494952,60.6,60.62,60.49,60.49,181522.0931
2010-12-14 15:30:00,60.5,60.55,60.35,60.55,540766.4748670069,60.5,60.55,60.35,60.55,540766.4749
2010-12-15 09:30:00,60.28,60.76,60.14,60.65,221365.75833242864,60.28,60.76,60.14,60.65,221365.7583
2010-12-15 10:00:00,60.64,60.65,60.52,60.59,440343.06807078497,60.64,60.65,60.52,60.59,440343.0681
2010-12-15 10:30:00,60.59,60.76,60.41,60.41,271740.31049831724,60.59,60.76,60.41,60.41,271740.3105
2010-12-15 11:00:00,60.41,60.76,60.34,60.7,176202.36673542505,60.41,60.76,60.34,60.7,176202.3667
2010-12-15 11:30:00,60.7,60.89,60.69,60.81,115188.36174139616,60.7,60.89,60.69,60.81,115188.3617
2010-12-15 12:00:00,60.82,60.98,60.73,60.98,121485.18076213224,60.82,60.98,60.73,60.98,121485.1808
2010-12-15 12:30:00,60.98,61.04,60.88,60.9,99337.74834437086,60.98,61.04,60.88,60.9,99337.7483
2010-12-15 13:00:00,60.89,60.98,60.77,60.97,159266.0948865487,60.89,60.98,60.77,60.97,159266.0949
2010-12-15 13:30:00,60.97,61.03,60.89,60.97,122028.00998805776,60.97,61.03,60.89,60.97,122028.01
2010-12-15 14:00:00,60.96,61.0,60.89,60.92,99229.18249918576,60.96,61.0,60.89,60.92,99229.1825
2010-12-15 14:30:00,60.92,60.93,60.74,60.83,128867.65823471936,60.92,60.93,60.74,60.83,128867.6582
2010-12-15 15:00:00,60.84,60.98,60.8,60.93,119965.25892954077,60.84,60.98,60.8,60.93,119965.2589
2010-12-15 15:30:00,60.92,61.03,60.84,60.88,322983.3894256867,60.92,61.03,60.84,60.88,322983.3894
2010-12-16 09:30:00,60.75,61.02,60.65,60.85,96949.29975029857,60.75,61.02,60.65,60.85,96949.2998
2010-12-16 10:00:00,60.76,61.1,60.75,60.97,79361.63283031159,60.76,61.1,60.75,60.97,79361.6328
2010-12-16 10:30:00,60.98,61.33,60.9,61.33,116816.84941917274,60.98,61.33,60.9,61.33,116816.8494
2010-12-16 11:00:00,61.33,62.01,61.24,61.97,183367.71251764195,61.33,62.01,61.24,61.97,183367.7125
2010-12-16 11:30:00,61.96,62.08,61.83,62.05,107697.31842362392,61.96,62.08,61.83,62.05,107697.3184
2010-12-16 12:00:00,62.05,62.13,61.93,62.05,97492.12897622408,62.05,62.13,61.93,62.05,97492.129
2010-12-16 12:30:00,62.05,62.29,62.01,62.26,101943.32862881338,62.05,62.29,62.01,62.26,101943.3286
2010-12-16 13:00:00,62.25,62.37,62.22,62.35,82944.30572142004,62.25,62.37,62.22,62.35,82944.3057
2010-12-16 13:30:00,62.35,62.49,62.28,62.4,119639.56139398544,62.35,62.49,62.28,62.4,119639.5614
2010-12-16 14:00:00,62.4,62.43,62.27,62.31,117902.5078710238,62.4,62.43,62.27,62.31,117902.5079
2010-12-16 14:30:00,62.31,62.48,62.31,62.46,159917.48995765933,62.31,62.48,62.31,62.46,159917.49
2010-12-16 15:00:00,62.46,62.62,62.46,62.62,204863.7498642927,62.46,62.62,62.46,62.62,204863.7499
2010-12-16 15:30:00,62.61,62.63,62.46,62.55,448376.9406144827,62.61,62.63,62.46,62.55,448376.9406
2010-12-17 09:30:00,62.55,62.72,62.4,62.52,1194115.7311909674,62.55,62.72,62.4,62.52,1194115.7312
2010-12-17 10:00:00,62.52,62.67,62.45,62.65,156660.51460210618,62.52,62.67,62.45,62.65,156660.5146
2010-12-17 10:30:00,62.64,62.65,62.45,62.54,209532.0812072522,62.64,62.65,62.45,62.54,209532.0812
2010-12-17 11:00:00,62.54,62.65,62.46,62.5,182390.619910976,62.54,62.65,62.46,62.5,182390.6199
2010-12-17 11:30:00,62.5,62.63,62.5,62.6,82727.17403104983,62.5,62.63,62.5,62.6,82727.174
2010-12-17 12:00:00,62.59,62.85,62.58,62.85,164694.38714580395,62.59,62.85,62.58,62.85,164694.3871
2010-12-17 12:30:00,62.85,62.91,62.65,62.87,118771.0346325046,62.85,62.91,62.65,62.87,118771.0346
2010-12-17 13:00:00,62.87,63.12,62.83,63.05,104874.6064488112,62.87,63.12,62.83,63.05,104874.6064
2010-12-17 13:30:00,63.05,63.19,63.03,63.07,84681.35924438172,63.05,63.19,63.03,63.07,84681.3592
2010-12-17 14:00:00,63.07,63.08,62.92,62.99,109868.63532732605,63.07,63.08,62.92,62.99,109868.6353
2010-12-17 14:30:00,62.99,63.01,62.92,62.97,178482.24948431223,62.99,63.01,62.92,62.97,178482.2495
2010-12-17 15:00:00,62.98,63.08,62.86,63.07,285745.3045271957,62.98,63.08,62.86,63.07,285745.3045
2010-12-17 15:30:00,63.07,63.11,62.66,62.75,749212.897622408,63.07,63.11,62.66,62.75,749212.8976
2010-12-20 09:30:00,62.91,62.98,62.53,62.63,174356.7473672783,62.91,62.98,62.53,62.63,174356.7474
2010-12-20 10:00:00,62.63,62.65,62.13,62.27,193464.3361198567,62.63,62.65,62.13,62.27,193464.3361
2010-12-20 10:30:00,62.27,62.29,62.05,62.12,112474.21561176854,62.27,62.29,62.05,62.12,112474.2156
2010-12-20 11:00:00,62.11,62.27,62.0,62.21,87938.33459993487,62.11,62.27,62.0,62.21,87938.3346
2010-12-20 11:30:00,62.2,62.41,62.2,62.22,97817.8265117794,62.2,62.41,62.2,62.22,97817.8265
2010-12-20 12:00:00,62.2,62.42,62.2,62.28,64162.41450439692,62.2,62.42,62.2,62.28,64162.4145
2010-12-20 12:30:00,62.28,62.51,62.23,62.49,72956.24796439041,62.28,62.51,62.23,62.49,72956.248
2010-12-20 13:00:00,62.51,62.51,62.36,62.36,91846.70502659865,62.51,62.51,62.36,62.36,91846.705
2010-12-20 13:30:00,62.36,62.5,62.33,62.43,86744.11030289871,62.36,62.5,62.33,62.43,86744.1103
2010-12-20 14:00:00,62.44,62.65,62.42,62.51,110411.46455325156,62.44,62.65,62.42,62.51,110411.4646
2010-12-20 14:30:00,62.51,62.57,62.48,62.54,96840.73390511343,62.51,62.57,62.48,62.54,96840.7339
2010-12-20 15:00:00,62.53,62.61,62.52,62.56,131473.23851916188,62.53,62.61,62.52,62.56,131473.2385
2010-12-20 15:30:00,62.57,62.67,62.53,62.62,310281.1855390294,62.57,62.67,62.53,62.62,310281.1855
2010-12-21 09:30:00,62.83,63.08,62.63,62.75,130061.88253175552,62.83,63.08,62.63,62.75,130061.8825
2010-12-21 10:00:00,62.76,62.87,62.69,62.83,47986.10357181631,62.76,62.87,62.69,62.83,47986.1036
2010-12-21 10:30:00,62.8,63.03,62.76,62.97,50917.38139181414,62.8,63.03,62.76,62.97,50917.3814
2010-12-21 11:00:00,62.96,62.96,62.77,62.84,72413.41873846488,62.96,62.96,62.77,62.84,72413.4187
2010-12-21 11:30:00,62.85,62.93,62.71,62.72,68722.18000217131,62.85,62.93,62.71,62.72,68722.18
2010-12-21 12:00:00,62.72,62.89,62.72,62.89,44620.562371078064,62.72,62.89,62.72,62.89,44620.5624
2010-12-21 12:30:00,62.89,62.9,62.76,62.88,49397.45955922267,62.89,62.9,62.76,62.88,49397.4596
2010-12-21 13:00:00,62.89,62.89,62.75,62.8,52220.17153403539,62.89,62.89,62.75,62.8,52220.1715
2010-12-21 13:30:00,62.8,62.84,62.75,62.81,59385.51731625231,62.8,62.84,62.75,62.81,59385.5173
2010-12-21 14:00:00,62.8,62.87,62.78,62.87,52654.43491477581,62.8,62.87,62.78,62.87,52654.4349
2010-12-21 14:30:00,62.87,62.89,62.81,62.82,63836.7169688416,62.87,62.89,62.81,62.82,63836.717
2010-12-21 15:00:00,62.82,62.83,62.75,62.8,81098.68635327327,62.82,62.83,62.75,62.8,81098.6864
2010-12-21 15:30:00,62.81,62.89,62.77,62.87,217240.25621539465,62.81,62.89,62.77,62.87,217240.2562
2010-12-22 09:30:00,62.69,62.87,62.43,62.52,88372.59798067529,62.69,62.87,62.43,62.52,88372.598
2010-12-22 10:00:00,62.51,62.56,62.47,62.52,43317.7722288568,62.51,62.56,62.47,62.52,43317.7722
2010-12-22 10:30:00,62.52,62.61,62.48,62.56,36586.68982738031,62.52,62.61,62.48,62.56,36586.6898
2010-12-22 11:00:00,62.55,62.56,62.46,62.53,49831.72293996309,62.55,62.56,62.46,62.53,49831.7229
2010-12-22 11:30:00,62.53,62.63,62.45,62.49,34198.241233308,62.53,62.63,62.45,62.49,34198.2412
2010-12-22 12:00:00,62.49,62.58,62.46,62.53,36478.1239821952,62.49,62.58,62.46,62.53,36478.124
2010-12-22 12:30:00,62.54,62.54,62.44,62.46,64162.41450439692,62.54,62.54,62.44,62.46,64162.4145
2010-12-22 13:00:00,62.46,62.49,62.4,62.41,34089.675388122894,62.46,62.49,62.4,62.41,34089.6754
2010-12-22 13:30:00,62.4,62.43,62.28,62.28,99989.14341548148,62.4,62.43,62.28,62.28,99989.1434
2010-12-22 14:00:00,62.29,62.4,62.28,62.38,108131.58180436437,62.29,62.4,62.28,62.38,108131.5818
2010-12-22 14:30:00,62.37,62.4,62.31,62.38,73933.34057105635,62.37,62.4,62.31,62.38,73933.3406
2010-12-22 15:00:00,62.38,62.4,62.29,62.33,99229.18249918576,62.38,62.4,62.29,62.33,99229.1825
2010-12-22 15:30:00,62.33,62.35,62.28,62.35,305504.2883508848,62.33,62.35,62.28,62.35,305504.2884
2010-12-23 09:30:00,62.21,62.4,61.84,62.17,169145.58679839323,62.21,62.4,61.84,62.17,169145.5868
2010-12-23 10:00:00,62.17,62.17,61.88,61.88,97709.26066659427,62.17,62.17,61.88,61.88,97709.2607
2010-12-23 10:30:00,61.88,61.97,61.81,61.85,69590.70676365215,61.88,61.97,61.81,61.85,69590.7068
2010-12-23 11:00:00,61.84,61.9,61.83,61.83,53631.52752144176,61.84,61.9,61.83,61.83,53631.5275
2010-12-23 11:30:00,61.84,61.85,61.74,61.77,69373.57507328194,61.84,61.85,61.74,61.77,69373.5751
2010-12-23 12:00:00,61.77,61.83,61.73,61.82,51025.94723699924,61.77,61.83,61.73,61.82,51025.9472
2010-12-23 12:30:00,61.84,61.92,61.82,61.85,48203.23526218652,61.84,61.92,61.82,61.85,48203.2353
2010-12-23 13:00:00,61.86,61.9,61.73,61.79,65248.07295624797,61.86,61.9,61.73,61.79,65248.073
2010-12-23 13:30:00,61.79,61.86,61.75,61.86,42992.07469330149,61.79,61.86,61.75,61.86,42992.0747
2010-12-23 14:00:00,61.85,61.91,61.75,61.78,77516.0134621648,61.85,61.91,61.75,61.78,77516.0135
2010-12-23 14:30:00,61.78,61.9,61.77,61.82,74476.16979698188,61.78,61.9,61.77,61.82,74476.1698
2010-12-23 15:00:00,61.83,61.9,61.82,61.89,87395.50537400934,61.83,61.9,61.82,61.89,87395.5054
2010-12-23 15:30:00,61.91,61.92,61.82,61.92,238627.72771686027,61.91,61.92,61.82,61.92,238627.7277
2010-12-27 09:30:00,61.89,61.89,61.19,61.21,108348.71349473456,61.89,61.89,61.19,61.21,108348.7135
2010-12-27 10:00:00,61.23,61.31,61.12,61.23,85332.75431549235,61.23,61.31,61.12,61.23,85332.7543
2010-12-27 10:30:00,61.23,61.47,61.23,61.39,61665.40006513951,61.23,61.47,61.23,61.39,61665.4001
2010-12-27 11:00:00,61.39,61.59,61.37,61.52,61773.965910324616,61.39,61.59,61.37,61.52,61773.9659
2010-12-27 11:30:00,61.52,61.54,61.36,61.48,62208.22929106504,61.52,61.54,61.36,61.48,62208.2293
2010-12-27 12:00:00,61.48,61.7,61.47,61.69,30724.13418738465,61.48,61.7,61.47,61.69,30724.1342
2010-12-27 12:30:00,61.69,61.7,61.62,61.66,27141.4612962762,61.69,61.7,61.62,61.66,27141.4613
2010-12-27 13:00:00,61.67,61.94,61.64,61.9,69916.40429920747,61.67,61.94,61.64,61.9,69916.4043
2010-12-27 13:30:00,61.91,61.98,61.82,61.82,50591.68385625882,61.91,61.98,61.82,61.82,50591.6839
2010-12-27 14:00:00,61.82,61.86,61.75,61.79,38215.17750515688,61.82,61.86,61.75,61.79,38215.1775
2010-12-27 14:30:00,61.79,61.82,61.69,61.72,53522.96167625665,61.79,61.82,61.69,61.72,53522.9617
2010-12-27 15:00:00,61.71,61.8,61.66,61.7,123005.1025947237,61.71,61.8,61.66,61.7,123005.1026
2010-12-27 15:30:00,61.7,61.78,61.63,61.63,213114.75409836063,61.7,61.78,61.63,61.63,213114.7541
2010-12-28 09:30:00,61.58,61.9,61.38,61.49,109217.2402562154,61.58,61.9,61.38,61.49,109217.2403
2010-12-28 10:00:00,61.51,61.67,61.4,61.5,88589.7296710455,61.51,61.67,61.4,61.5,88589.7297
2010-12-28 10:30:00,61.5,61.57,61.45,61.52,55260.01519921833,61.5,61.57,61.45,61.52,55260.0152
2010-12-28 11:00:00,61.52,61.57,61.43,61.52,44294.86483552275,61.52,61.57,61.43,61.52,44294.8648
2010-12-28 11:30:00,61.52,61.58,61.48,61.56,40929.3236347845,61.52,61.58,61.48,61.56,40929.3236
2010-12-28 12:00:00,61.55,61.58,61.46,61.47,36152.42644663989,61.55,61.58,61.46,61.47,36152.4264
2010-12-28 12:30:00,61.46,61.5,61.39,61.4,40169.36271848877,61.46,61.5,61.39,61.4,40169.3627
2010-12-28 13:00:00,61.4,61.4,61.32,61.34,44620.562371078064,61.4,61.4,61.32,61.34,44620.5624
2010-12-28 13:30:00,61.33,61.34,61.29,61.3,38649.4408858973,61.33,61.34,61.29,61.3,38649.4409
2010-12-28 14:00:00,61.3,61.42,61.28,61.39,48094.669417001416,61.3,61.42,61.28,61.39,48094.6694
2010-12-28 14:30:00,61.38,61.44,61.33,61.42,59711.21485180762,61.38,61.44,61.33,61.42,59711.2149
2010-12-28 15:00:00,61.43,61.53,61.43,61.51,59385.51731625231,61.43,61.53,61.43,61.51,59385.5173
2010-12-28 15:30:00,61.51,61.57,61.38,61.38,159266.0948865487,61.51,61.57,61.38,61.38,159266.0949
2010-12-29 09:30:00,61.59,61.64,61.37,61.52,71870.58951253936,61.59,61.64,61.37,61.52,71870.5895
2010-12-29 10:00:00,61.52,61.67,61.49,61.64,44729.12821626317,61.52,61.67,61.49,61.64,44729.1282
2010-12-29 10:30:00,61.65,61.67,61.55,61.56,32135.49017479101,61.65,61.67,61.55,61.56,32135.4902
2010-12-29 11:00:00,61.58,61.6,61.42,61.47,47117.57681033547,61.58,61.6,61.42,61.47,47117.5768
2010-12-29 11:30:00,61.47,61.57,61.47,61.55,30507.00249701444,61.47,61.57,61.47,61.55,30507.0025
2010-12-29 12:00:00,61.54,61.59,61.53,61.54,30289.87080664423,61.54,61.59,61.53,61.54,30289.8708
2010-12-29 12:30:00,61.53,61.58,61.34,61.42,37346.65074367605,61.53,61.58,61.34,61.42,37346.6507
2010-12-29 13:00:00,61.42,61.58,61.42,61.58,28987.08066442297,61.42,61.58,61.42,61.58,28987.0807
2010-12-29 13:30:00,61.58,61.63,61.57,61.59,32569.75355553143,61.58,61.63,61.57,61.59,32569.7536
2010-12-29 14:00:00,61.58,61.59,61.46,61.47,38866.57257626751,61.58,61.59,61.46,61.47,38866.5726
2010-12-29 14:30:00,61.47,61.51,61.45,61.5,40495.06025404408,61.47,61.51,61.45,61.5,40495.0603
2010-12-29 15:00:00,61.5,61.5,61.45,61.47,56671.37118662469,61.5,61.5,61.45,61.47,56671.3712
2010-12-29 15:30:00,61.47,61.49,61.38,61.38,193138.6385843014,61.47,61.49,61.38,61.38,193138.6386
2010-12-30 09:30:00,61.21,61.64,61.21,61.56,104983.17229399632,61.21,61.64,61.21,61.56,104983.1723
2010-12-30 10:00:00,61.54,61.6,61.42,61.49,84138.5300184562,61.54,61.6,61.42,61.49,84138.53
2010-12-30 10:30:00,61.48,61.59,61.47,61.47,33655.41200738248,61.48,61.59,61.47,61.47,33655.412
2010-12-30 11:00:00,61.48,61.51,61.35,61.37,87069.80783845403,61.48,61.51,61.35,61.37,87069.8078
2010-12-30 11:30:00,61.36,61.49,61.31,61.47,55368.58104440344,61.36,61.49,61.31,61.47,55368.581
2010-12-30 12:00:00,61.46,61.64,61.46,61.64,68613.61415698621,61.46,61.64,61.46,61.64,68613.6142
2010-12-30 12:30:00,61.63,61.64,61.57,61.59,57105.63456736511,61.63,61.64,61.57,61.59,57105.6346
2010-12-30 13:00:00,61.59,61.64,61.55,61.63,42340.67962219086,61.59,61.64,61.55,61.63,42340.6796
2010-12-30 13:30:00,61.64,61.66,61.58,61.66,46031.91835848442,61.64,61.66,61.58,61.66,46031.9184
2010-12-30 14:00:00,61.66,61.69,61.57,61.63,103788.94799696017,61.66,61.69,61.57,61.63,103788.948
2010-12-30 14:30:00,61.63,61.63,61.5,61.53,95320.812072522,61.63,61.63,61.5,61.53,95320.8121
2010-12-30 15:00:00,61.52,61.63,61.52,61.63,98360.65573770492,61.52,61.63,61.52,61.63,98360.6557
2010-12-30 15:30:00,61.62,61.65,61.53,61.54,177613.72272283142,61.62,61.65,61.53,61.54,177613.7227
2010-12-31 09:30:00,61.56,61.7,61.21,61.7,298556.07425903814,61.56,61.7,61.21,61.7,298556.0743
2010-12-31 10:00:00,61.69,61.71,61.54,61.6,60905.439148843776,61.69,61.71,61.54,61.6,60905.4391
2010-12-31 10:30:00,61.58,61.7,61.44,61.64,49071.76202366736,61.58,61.7,61.44,61.64,49071.762
2010-12-31 11:00:00,61.65,61.82,61.62,61.77,38866.57257626751,61.65,61.82,61.62,61.77,38866.5726
2010-12-31 11:30:00,61.76,61.86,61.69,61.79,68505.0483118011,61.76,61.86,61.69,61.79,68505.0483
2010-12-31 12:00:00,61.8,61.82,61.73,61.82,39843.66518293345,61.8,61.82,61.73,61.82,39843.6652
2010-12-31 12:30:00,61.82,61.82,61.7,61.77,39083.70426663772,61.82,61.82,61.7,61.77,39083.7043
2010-12-31 13:00:00,61.77,61.93,61.74,61.87,43860.60145478233,61.77,61.93,61.74,61.87,43860.6015
2010-12-31 13:30:00,61.85,61.94,61.8,61.81,33872.54369775269,61.85,61.94,61.8,61.81,33872.5437
2010-12-31 14:00:00,61.8,61.83,61.8,61.81,44511.99652589296,61.8,61.83,61.8,61.81,44511.9965
2010-12-31 14:30:00,61.8,61.89,61.77,61.86,49288.89371403757,61.8,61.89,61.77,61.86,49288.8937
2010-12-31 15:00:00,61.85,61.86,61.8,61.84,63619.58527847139,61.85,61.86,61.8,61.84,63619.5853
2010-12-31 15:30:00,61.84,61.86,61.71,61.75,218868.7438931712,61.84,61.86,61.71,61.75,218868.7439
2011-01-03 09:30:00,62.31,62.76,61.84,62.6,229291.06503094127,62.31,62.76,61.84,62.6,229291.065
2011-01-03 10:00:00,62.61,62.73,62.46,62.51,206383.67169688412,62.61,62.73,62.46,62.51,206383.6717
2011-01-03 10:30:00,62.5,62.76,62.5,62.7,117793.94202583868,62.5,62.76,62.5,62.7,117793.942
2011-01-03 11:00:00,62.71,62.73,62.52,62.55,75887.52578438823,62.71,62.73,62.52,62.55,75887.5258
2011-01-03 11:30:00,62.56,62.66,62.52,62.6,50048.8546303333,62.56,62.66,62.52,62.6,50048.8546
2011-01-03 12:00:00,62.6,62.71,62.55,62.58,31918.3584844208,62.6,62.71,62.55,62.58,31918.3585
2011-01-03 12:30:00,62.59,62.59,62.38,62.44,70567.7993703181,62.59,62.59,62.38,62.44,70567.7994
2011-01-03 13:00:00,62.43,62.45,62.19,62.27,48203.23526218652,62.43,62.45,62.19,62.27,48203.2353
2011-01-03 13:30:00,62.28,62.28,62.04,62.04,98903.48496363044,62.28,62.28,62.04,62.04,98903.485
2011-01-03 14:00:00,62.05,62.05,61.85,61.87,95212.24622733687,62.05,62.05,61.85,61.87,95212.2462
2011-01-03 14:30:00,61.87,61.91,61.69,61.86,122462.27336879818,61.87,61.91,61.69,61.86,122462.2734
2011-01-03 15:00:00,61.86,61.88,61.77,61.85,144066.87656063403,61.86,61.88,61.77,61.85,144066.8766
2011-01-03 15:30:00,61.85,61.98,61.82,61.9,354793.1820649224,61.85,61.98,61.82,61.9,354793.1821
2011-01-04 09:30:00,61.71,61.72,61.05,61.25,196069.9164042992,61.71,61.72,61.05,61.25,196069.9164
2011-01-04 10:00:00,61.24,61.34,61.07,61.15,89783.95396808164,61.24,61.34,61.07,61.15,89783.954
2011-01-04 10:30:00,61.14,61.18,60.83,60.93,137878.62338508305,61.14,61.18,60.83,60.93,137878.6234
2011-01-04 11:00:00,60.93,61.05,60.84,60.93,101074.80186733254,60.93,61.05,60.84,60.93,101074.8019
2011-01-04 11:30:00,60.93,61.01,60.89,60.9,65573.77049180328,60.93,61.01,60.89,60.9,65573.7705
2011-01-04 12:00:00,60.91,60.98,60.65,60.69,83270.00325697535,60.91,60.98,60.65,60.69,83270.0033
2011-01-04 12:30:00,60.69,60.76,60.61,60.68,76538.92085549886,60.69,60.76,60.61,60.68,76538.9209
2011-01-04 13:00:00,60.69,60.93,60.64,60.93,82292.91065030942,60.69,60.93,60.64,60.93,82292.9107
2011-01-04 13:30:00,60.94,61.06,60.88,61.06,95646.50960807732,60.94,61.06,60.88,61.06,95646.5096
2011-01-04 14:00:00,61.05,61.19,61.01,61.11,83270.00325697535,61.05,61.19,61.01,61.11,83270.0033
2011-01-04 14:30:00,61.11,61.12,61.03,61.1,121050.91738139182,61.11,61.12,61.03,61.1,121050.9174
2011-01-04 15:00:00,61.11,61.18,61.07,61.09,142329.82303767235,61.11,61.18,61.07,61.09,142329.823
2011-01-04 15:30:00,61.07,61.42,61.0,61.38,478232.5480403865,61.07,61.42,61.0,61.38,478232.548
2011-01-05 09:30:00,60.93,61.2,60.76,60.97,185430.4635761589,60.93,61.2,60.76,60.97,185430.4636
2011-01-05 10:00:00,60.98,61.17,60.88,61.16,165128.65052654434,60.98,61.17,60.88,61.16,165128.6505
2011-01-05 10:30:00,61.16,61.45,61.13,61.42,175768.10335468463,61.16,61.45,61.13,61.42,175768.1034
2011-01-05 11:00:00,61.42,61.57,61.36,61.55,82835.73987623493,61.42,61.57,61.36,61.55,82835.7399
2011-01-05 11:30:00,61.56,61.58,61.45,61.52,117468.24449028337,61.56,61.58,61.45,61.52,117468.2445
2011-01-05 12:00:00,61.52,61.63,61.47,61.61,123656.49766583434,61.52,61.63,61.47,61.61,123656.4977
2011-01-05 12:30:00,61.61,61.67,61.44,61.46,180110.7371620888,61.61,61.67,61.44,61.46,180110.7372
2011-01-05 13:00:00,61.47,61.57,61.44,61.54,84572.79339919661,61.47,61.57,61.44,61.54,84572.7934
2011-01-05 13:30:00,61.54,61.74,61.47,61.68,133318.85788730867,61.54,61.74,61.47,61.68,133318.8579
2011-01-05 14:00:00,61.68,61.73,61.58,61.7,156660.51460210618,61.68,61.73,61.58,61.7,156660.5146
2011-01-05 14:30:00,61.7,61.75,61.69,61.71,134078.8188036044,61.7,61.75,61.69,61.71,134078.8188
2011-01-05 15:00:00,61.71,61.73,61.52,61.53,246227.3368798176,61.71,61.73,61.52,61.53,246227.3369
2011-01-05 15:30:00,61.53,61.59,61.35,61.41,433829.11735967867,61.53,61.59,61.35,61.41,433829.1174
2011-01-06 09:30:00,61.38,61.7,61.37,61.67,87395.50537400934,61.38,61.7,61.37,61.67,87395.5054
2011-01-06 10:00:00,61.67,62.05,61.67,61.98,80230.15959179243,61.67,62.05,61.67,61.98,80230.1596
2011-01-06 10:30:00,62.0,62.27,62.0,62.18,144392.57409618935,62.0,62.27,62.0,62.18,144392.5741
2011-01-06 11:00:00,62.18,62.37,62.11,62.3,143415.4814895234,62.18,62.37,62.11,62.3,143415.4815
2011-01-06 11:30:00,62.3,62.33,62.01,62.01,170448.3769406145,62.3,62.33,62.01,62.01,170448.3769
2011-01-06 12:00:00,62.01,62.01,61.81,61.96,105851.69905547716,62.01,62.01,61.81,61.96,105851.6991
2011-01-06 12:30:00,61.93,62.01,61.88,61.97,84464.22755401151,61.93,62.01,61.88,61.97,84464.2276
2011-01-06 13:00:00,61.98,62.06,61.92,62.04,102811.85539029422,61.98,62.06,61.92,62.04,102811.8554
2011-01-06 13:30:00,62.04,62.1,61.96,62.06,73933.34057105635,62.04,62.1,61.96,62.06,73933.3406
2011-01-06 14:00:00,62.06,62.18,62.06,62.16,78384.54022364564,62.06,62.18,62.06,62.16,78384.5402
2011-01-06 14:30:00,62.17,62.17,61.93,62.03,85007.05677993703,62.17,62.17,61.93,62.03,85007.0568
2011-01-06 15:00:00,62.03,62.13,62.01,62.08,127999.13147323852,62.03,62.13,62.01,62.08,127999.1315
2011-01-06 15:30:00,62.08,62.09,61.91,61.95,239821.95201389643,62.08,62.09,61.91,61.95,239821.952
2011-01-07 09:30:00,62.22,62.22,61.76,61.76,95755.0754532624,62.22,62.22,61.76,61.76,95755.0755
2011-01-07 10:00:00,61.81,61.93,61.76,61.8,75344.6965584627,61.81,61.93,61.76,61.8,75344.6966
2011-01-07 10:30:00,61.82,61.93,61.68,61.89,68287.9166214309,61.82,61.93,61.68,61.89,68287.9166
2011-01-07 11:00:00,61.89,62.17,61.82,61.96,63619.58527847139,61.89,62.17,61.82,61.96,63619.5853
2011-01-07 11:30:00,61.95,62.09,61.85,62.08,60796.87330365867,61.95,62.09,61.85,62.08,60796.8733
2011-01-07 12:00:00,62.08,62.13,62.02,62.02,55260.01519921833,62.08,62.13,62.02,62.02,55260.0152
2011-01-07 12:30:00,62.03,62.07,61.82,62.07,152209.31494951688,62.03,62.07,61.82,62.07,152209.3149
2011-01-07 13:00:00,62.06,62.17,62.03,62.1,33763.97785256759,62.06,62.17,62.03,62.1,33763.9779
2011-01-07 13:30:00,62.1,62.22,62.04,62.05,34632.50461404842,62.1,62.22,62.04,62.05,34632.5046
2011-01-07 14:00:00,62.05,62.17,62.04,62.17,36695.25567256541,62.05,62.17,62.04,62.17,36695.2557
2011-01-07 14:30:00,62.17,62.24,62.09,62.16,66116.59971772881,62.17,62.24,62.09,62.16,66116.5997
2011-01-07 15:00:00,62.16,62.25,62.06,62.07,101291.93355770277,62.16,62.25,62.06,62.07,101291.9336
2011-01-07 15:30:00,62.06,62.26,62.03,62.07,186298.99033763976,62.06,62.26,62.03,62.07,186298.9903
2011-01-10 09:30:00,61.64,61.85,61.57,61.73,167191.40158506134,61.64,61.85,61.57,61.73,167191.4016
2011-01-10 10:00:00,61.73,62.02,61.7,61.71,111605.6888502877,61.73,62.02,61.7,61.71,111605.6889
2011-01-10 10:30:00,61.71,61.77,61.5,61.65,90109.65150363695,61.71,61.77,61.5,61.65,90109.6515
2011-01-10 11:00:00,61.66,61.8,61.58,61.68,122245.14167842796,61.66,61.8,61.58,61.68,122245.1417
2011-01-10 11:30:00,61.68,61.71,61.56,61.7,64813.80957550755,61.68,61.71,61.56,61.7,64813.8096
2011-01-10 12:00:00,61.7,61.71,61.48,61.6,59494.08316143741,61.7,61.71,61.48,61.6,59494.0832
2011-01-10 12:30:00,61.59,61.64,61.44,61.45,36260.992291824994,61.59,61.64,61.44,61.45,36260.9923
2011-01-10 13:00:00,61.45,61.57,61.44,61.47,37238.08489849094,61.45,61.57,61.44,61.47,37238.0849
2011-01-10 13:30:00,61.47,61.64,61.47,61.49,40060.79687330366,61.47,61.64,61.47,61.49,40060.7969
2011-01-10 14:00:00,61.49,61.52,61.45,61.48,31158.39756812507,61.49,61.52,61.45,61.48,31158.3976
2011-01-10 14:30:00,61.48,61.61,61.46,61.61,44837.69406144827,61.48,61.61,61.46,61.61,44837.6941
2011-01-10 15:00:00,61.61,61.7,61.56,61.7,63945.28281402671,61.61,61.7,61.56,61.7,63945.2828
2011-01-10 15:30:00,61.71,61.74,61.62,61.62,147975.2469872978,61.71,61.74,61.62,61.62,147975.247
2011-01-11 09:30:00,61.7,62.17,61.52,62.07,96080.77298881771,61.7,62.17,61.52,62.07,96080.773
2011-01-11 10:00:00,62.07,62.47,62.07,62.47,90761.04657474758,62.07,62.47,62.07,62.47,90761.0466
2011-01-11 10:30:00,62.47,62.56,62.37,62.5,89892.51981326674,62.47,62.56,62.37,62.5,89892.5198
2011-01-11 11:00:00,62.5,62.61,62.35,62.4,97817.8265117794,62.5,62.61,62.35,62.4,97817.8265
2011-01-11 11:30:00,62.38,62.52,62.35,62.51,84247.0958636413,62.38,62.52,62.35,62.51,84247.0959
2011-01-11 12:00:00,62.51,62.63,62.47,62.61,71436.32613179894,62.51,62.63,62.47,62.61,71436.3261
2011-01-11 12:30:00,62.6,62.63,62.53,62.62,40712.19194441429,62.6,62.63,62.53,62.62,40712.1919
2011-01-11 13:00:00,62.62,62.63,62.31,62.53,100423.40679622193,62.62,62.63,62.31,62.53,100423.4068
2011-01-11 13:30:00,62.52,62.59,62.44,62.59,109325.8061014005,62.52,62.59,62.44,62.59,109325.8061
2011-01-11 14:00:00,62.58,62.7,62.56,62.62,170014.11355987407,62.58,62.7,62.56,62.62,170014.1136
2011-01-11 14:30:00,62.61,62.68,62.52,62.66,112474.21561176854,62.61,62.68,62.52,62.66,112474.2156
2011-01-11 15:00:00,62.66,62.67,62.59,62.64,102160.4603191836,62.66,62.67,62.59,62.64,102160.4603
2011-01-11 15:30:00,62.64,62.94,62.59,62.93,309086.9612419933,62.64,62.94,62.59,62.93,309086.9612
2011-01-12 09:30:00,62.54,62.54,61.9,62.19,196504.17978503965,62.54,62.54,61.9,62.19,196504.1798
2011-01-12 10:00:00,62.19,62.24,62.05,62.17,76430.35501031375,62.19,62.24,62.05,62.17,76430.355
2011-01-12 10:30:00,62.16,62.2,62.01,62.04,61122.57083921399,62.16,62.2,62.01,62.04,61122.5708
2011-01-12 11:00:00,62.04,62.21,62.02,62.13,79904.46205623711,62.04,62.21,62.02,62.13,79904.4621
2011-01-12 11:30:00,62.14,62.2,62.11,62.19,31049.831722939965,62.14,62.2,62.11,62.19,31049.8317
2011-01-12 12:00:00,62.18,62.27,62.16,62.17,52003.03984366518,62.18,62.27,62.16,62.17,52003.0398
2011-01-12 12:30:00,62.17,62.19,62.13,62.13,48094.669417001416,62.17,62.19,62.13,62.13,48094.6694
2011-01-12 13:00:00,62.14,62.15,62.08,62.1,64596.67788513734,62.14,62.15,62.08,62.1,64596.6779
2011-01-12 13:30:00,62.09,62.26,62.07,62.22,76647.48670068396,62.09,62.26,62.07,62.22,76647.4867
2011-01-12 14:00:00,62.22,62.24,62.18,62.22,52763.00075996092,62.22,62.24,62.18,62.22,52763.0008
2011-01-12 14:30:00,62.23,62.27,62.17,62.18,67310.82401476496,62.23,62.27,62.17,62.18,67310.824
2011-01-12 15:00:00,62.17,62.18,62.03,62.05,124959.2878080556,62.17,62.18,62.03,62.05,124959.2878
2011-01-12 15:30:00,62.05,62.13,62.04,62.09,289327.9774183042,62.05,62.13,62.04,62.09,289327.9774
2011-01-13 09:30:00,62.11,62.4,62.01,62.33,106068.83074584736,62.11,62.4,62.01,62.33,106068.8307
2011-01-13 10:00:00,62.33,62.44,62.17,62.19,78493.10606883075,62.33,62.44,62.17,62.19,78493.1061
2011-01-13 10:30:00,62.18,62.23,62.02,62.03,115079.79589621106,62.18,62.23,62.02,62.03,115079.7959
2011-01-13 11:00:00,62.03,62.14,62.01,62.11,92172.40256215396,62.03,62.14,62.01,62.11,92172.4026
2011-01-13 11:30:00,62.11,62.12,61.89,61.94,77733.14515253501,62.11,62.12,61.89,61.94,77733.1452
2011-01-13 12:00:00,61.94,62.03,61.93,61.94,34632.50461404842,61.94,62.03,61.93,61.94,34632.5046
2011-01-13 12:30:00,61.94,62.14,61.93,62.09,52220.17153403539,61.94,62.14,61.93,62.09,52220.1715
2011-01-13 13:00:00,62.08,62.15,62.05,62.09,83812.83248290088,62.08,62.15,62.05,62.09,83812.8325
2011-01-13 13:30:00,62.09,62.17,62.09,62.12,124742.1561176854,62.09,62.17,62.09,62.12,124742.1561
2011-01-13 14:00:00,62.11,62.17,62.1,62.16,120399.5223102812,62.11,62.17,62.1,62.16,120399.5223
2011-01-13 14:30:00,62.15,62.16,62.01,62.01,106828.79166214308,62.15,62.16,62.01,62.01,106828.7917
2011-01-13 15:00:00,62.02,62.13,62.0,62.03,122353.70752361308,62.02,62.13,62.0,62.03,122353.7075
2011-01-13 15:30:00,62.03,62.18,61.96,62.18,276625.77353164693,62.03,62.18,61.96,62.18,276625.7735
2011-01-14 09:30:00,62.0,62.17,61.73,61.93,180219.3030072739,62.0,62.17,61.73,61.93,180219.303
2011-01-14 10:00:00,61.93,62.16,61.51,61.52,156986.2121376615,61.93,62.16,61.51,61.52,156986.2121
2011-01-14 10:30:00,61.51,61.87,61.51,61.65,80664.42297253285,61.51,61.87,61.51,61.65,80664.423
2011-01-14 11:00:00,61.67,61.73,61.55,61.58,76321.78916512865,61.67,61.73,61.55,61.58,76321.7892
2011-01-14 11:30:00,61.58,61.58,61.48,61.49,65248.07295624797,61.58,61.58,61.48,61.49,65248.073
2011-01-14 12:00:00,61.5,61.5,61.44,61.45,65465.20464661818,61.5,61.5,61.44,61.45,65465.2046
2011-01-14 12:30:00,61.45,61.51,61.42,61.44,49288.89371403757,61.45,61.51,61.42,61.44,49288.8937
2011-01-14 13:00:00,61.43,61.45,61.32,61.41,92823.79763326458,61.43,61.45,61.32,61.41,92823.7976
2011-01-14 13:30:00,61.4,61.4,61.25,61.31,102920.42123547933,61.4,61.4,61.25,61.31,102920.4212
2011-01-14 14:00:00,61.32,61.38,61.31,61.33,55585.71273477364,61.32,61.38,61.31,61.33,55585.7127
2011-01-14 14:30:00,61.32,61.33,61.26,61.3,77516.0134621648,61.32,61.33,61.26,61.3,77516.0135
2011-01-14 15:00:00,61.29,61.41,61.25,61.34,149603.7346650744,61.29,61.41,61.25,61.34,149603.7347
2011-01-14 15:30:00,61.35,61.37,61.22,61.32,459776.3543589187,61.35,61.37,61.22,61.32,459776.3544
2011-01-18 09:30:00,61.35,61.35,60.79,61.08,251112.7999131473,61.35,61.35,60.79,61.08,251112.7999
2011-01-18 10:00:00,61.08,61.47,61.01,61.38,134187.3846487895,61.08,61.47,61.01,61.38,134187.3846
2011-01-18 10:30:00,61.38,61.51,61.32,61.5,118988.16632287482,61.38,61.51,61.32,61.5,118988.1663
2011-01-18 11:00:00,61.51,61.58,61.33,61.38,129736.1849962002,61.51,61.58,61.33,61.38,129736.185
2011-01-18 11:30:00,61.37,61.39,61.21,61.26,60905.439148843776,61.37,61.39,61.21,61.26,60905.4391
2011-01-18 12:00:00,61.27,61.27,61.11,61.26,85875.58354141787,61.27,61.27,61.11,61.26,85875.5835
2011-01-18 12:30:00,61.26,61.53,61.25,61.52,91195.309955488,61.26,61.53,61.25,61.52,91195.31
2011-01-18 13:00:00,61.52,61.56,61.38,61.39,69482.14091846705,61.52,61.56,61.38,61.39,69482.1409
2011-01-18 13:30:00,61.38,61.48,61.35,61.44,118879.60047768972,61.38,61.48,61.35,61.44,118879.6005
2011-01-18 14:00:00,61.43,61.71,61.43,61.71,137987.18923026815,61.43,61.71,61.43,61.71,137987.1892
2011-01-18 14:30:00,61.7,61.82,61.68,61.69,149169.47128433397,61.7,61.82,61.68,61.69,149169.4713
2011-01-18 15:00:00,61.69,61.76,61.61,61.69,158723.26566062318,61.69,61.76,61.61,61.69,158723.2657
2011-01-18 15:30:00,61.69,61.73,61.5,61.7,378351.9704700901,61.69,61.73,61.5,61.7,378351.9705
2011-01-19 09:30:00,61.52,61.57,61.15,61.29,127564.8680924981,61.52,61.57,61.15,61.29,127564.8681
2011-01-19 10:00:00,61.3,61.33,61.06,61.17,87721.20290956466,61.3,61.33,61.06,61.17,87721.2029
2011-01-19 10:30:00,61.17,61.26,61.01,61.14,134730.21387471503,61.17,61.26,61.01,61.14,134730.2139
2011-01-19 11:00:00,61.13,61.2,61.02,61.16,60036.912387362936,61.13,61.2,61.02,61.16,60036.9124
2011-01-19 11:30:00,61.16,61.32,61.07,61.27,126804.90717620237,61.16,61.32,61.07,61.27,126804.9072
2011-01-19 12:00:00,61.26,61.35,61.24,61.33,92389.53425252416,61.26,61.35,61.24,61.33,92389.5343
2011-01-19 12:30:00,61.31,61.35,61.17,61.19,77624.57930734991,61.31,61.35,61.17,61.19,77624.5793
2011-01-19 13:00:00,61.18,61.18,61.02,61.12,52437.3032244056,61.18,61.18,61.02,61.12,52437.3032
2011-01-19 13:30:00,61.11,61.16,60.95,61.03,44077.73314515254,61.11,61.16,60.95,61.03,44077.7331
2011-01-19 14:00:00,61.03,61.04,60.94,60.99,72630.5504288351,61.03,61.04,60.94,60.99,72630.5504
2011-01-19 14:30:00,60.99,61.01,60.77,60.79,109651.50363695582,60.99,61.01,60.77,60.79,109651.5036
2011-01-19 15:00:00,60.79,60.92,60.71,60.92,120399.5223102812,60.79,60.92,60.71,60.92,120399.5223
2011-01-19 15:30:00,60.92,61.02,60.81,61.02,389425.6866789708,60.92,61.02,60.81,61.02,389425.6867
2011-01-20 09:30:00,61.12,61.71,61.12,61.54,197698.40408207572,61.12,61.71,61.12,61.54,197698.4041
2011-01-20 10:00:00,61.58,61.82,61.52,61.76,163934.42622950822,61.58,61.82,61.52,61.76,163934.4262
2011-01-20 10:30:00,61.76,61.82,61.54,61.65,168819.8892628379,61.76,61.82,61.54,61.65,168819.8893
2011-01-20 11:00:00,61.64,61.97,61.57,61.97,186624.6878731951,61.64,61.97,61.57,61.97,186624.6879
2011-01-20 11:30:00,61.97,62.29,61.82,62.28,391597.0035826729,61.97,62.29,61.82,62.28,391597.0036
2011-01-20 12:00:00,62.28,62.48,62.2,62.48,163391.5970035827,62.28,62.48,62.2,62.48,163391.597
2011-01-20 12:30:00,62.48,62.52,62.38,62.5,99446.31418955595,62.48,62.52,62.38,62.5,99446.3142
2011-01-20 13:00:00,62.5,62.62,62.46,62.52,112257.08392139833,62.5,62.62,62.46,62.52,112257.0839
2011-01-20 13:30:00,62.5,62.59,62.47,62.58,74801.8673325372,62.5,62.59,62.47,62.58,74801.8673
2011-01-20 14:00:00,62.57,62.87,62.54,62.87,180110.7371620888,62.57,62.87,62.54,62.87,180110.7372
2011-01-20 14:30:00,62.86,63.39,62.86,63.06,356747.3672782543,62.86,63.39,62.86,63.06,356747.3673
2011-01-20 15:00:00,63.05,63.29,62.97,63.28,423623.9279122788,63.05,63.29,62.97,63.28,423623.9279
2011-01-20 15:30:00,63.29,63.55,63.21,63.35,712843.3394853979,63.29,63.55,63.21,63.35,712843.3395
2011-01-21 09:30:00,61.34,62.03,61.11,61.67,1033004.016936272,61.34,62.03,61.11,61.67,1033004.0169
2011-01-21 10:00:00,61.65,61.72,61.07,61.09,308001.30279014225,61.65,61.72,61.07,61.09,308001.3028
2011-01-21 10:30:00,61.07,61.38,61.04,61.33,236999.2400390837,61.07,61.38,61.04,61.33,236999.24
2011-01-21 11:00:00,61.32,61.44,61.21,61.44,294322.006296819,61.32,61.44,61.21,61.44,294322.0063
2011-01-21 11:30:00,61.43,61.5,61.26,61.5,153077.84171099772,61.43,61.5,61.26,61.5,153077.8417
2011-01-21 12:00:00,61.5,61.73,61.48,61.66,101400.49940288786,61.5,61.73,61.48,61.66,101400.4994
2011-01-21 12:30:00,61.67,61.67,61.47,61.48,99880.5775702964,61.67,61.67,61.47,61.48,99880.5776
2011-01-21 13:00:00,61.49,61.54,61.39,61.39,137552.92584952773,61.49,61.54,61.39,61.39,137552.9258
2011-01-21 13:30:00,61.41,61.47,61.39,61.43,67853.65324069049,61.41,61.47,61.39,61.43,67853.6532
2011-01-21 14:00:00,61.42,61.59,61.39,61.48,131147.54098360657,61.42,61.59,61.39,61.48,131147.541
2011-01-21 14:30:00,61.47,61.63,61.43,61.58,106503.09412658778,61.47,61.63,61.43,61.58,106503.0941
2011-01-21 15:00:00,61.58,61.63,61.47,61.56,173922.48398653785,61.58,61.63,61.47,61.56,173922.484
2011-01-21 15:30:00,61.56,61.6,61.48,61.5,468461.6219737271,61.56,61.6,61.48,61.5,468461.622
2011-01-24 09:30:00,61.4,61.98,61.29,61.82,128867.65823471936,61.4,61.98,61.29,61.82,128867.6582
2011-01-24 10:00:00,61.82,62.09,61.75,62.04,77841.71099772012,61.82,62.09,61.75,62.04,77841.711
2011-01-24 10:30:00,62.06,62.21,62.03,62.09,74476.16979698188,62.06,62.21,62.03,62.09,74476.1698
2011-01-24 11:00:00,62.11,62.52,62.05,62.52,131690.3702095321,62.11,62.52,62.05,62.52,131690.3702
2011-01-24 11:30:00,62.52,62.63,62.49,62.55,90218.21734882206,62.52,62.63,62.49,62.55,90218.2173
2011-01-24 12:00:00,62.55,62.7,62.55,62.65,75778.95993920312,62.55,62.7,62.55,62.65,75778.9599
2011-01-24 12:30:00,62.66,62.87,62.61,62.7,76647.48670068396,62.66,62.87,62.61,62.7,76647.4867
2011-01-24 13:00:00,62.68,62.86,62.67,62.71,213114.75409836063,62.68,62.86,62.67,62.71,213114.7541
2011-01-24 13:30:00,62.71,62.71,62.36,62.37,74150.47226142656,62.71,62.71,62.36,62.37,74150.4723
2011-01-24 14:00:00,62.38,62.53,62.38,62.39,59168.385625882096,62.38,62.53,62.38,62.39,59168.3856
2011-01-24 14:30:00,62.4,62.44,62.08,62.11,113234.17652806429,62.4,62.44,62.08,62.11,113234.1765
2011-01-24 15:00:00,62.11,62.11,61.93,61.94,113994.13744436,62.11,62.11,61.93,61.94,113994.1374
2011-01-24 15:30:00,61.94,62.07,61.83,61.84,371729.45391379873,61.94,62.07,61.83,61.84,371729.4539
2011-01-25 09:30:00,61.78,61.93,61.54,61.78,117468.24449028337,61.78,61.93,61.54,61.78,117468.2445
2011-01-25 10:00:00,61.79,61.86,61.37,61.52,141786.99381174683,61.79,61.86,61.37,61.52,141786.9938
2011-01-25 10:30:00,61.52,61.71,61.46,61.62,77516.0134621648,61.52,61.71,61.46,61.62,77516.0135
2011-01-25 11:00:00,61.63,61.66,61.24,61.3,108348.71349473456,61.63,61.66,61.24,61.3,108348.7135
2011-01-25 11:30:00,61.31,61.34,61.24,61.3,63185.32189773097,61.31,61.34,61.24,61.3,63185.3219
2011-01-25 12:00:00,61.3,61.48,61.28,61.47,41037.889479969606,61.3,61.48,61.28,61.47,41037.8895
2011-01-25 12:30:00,61.47,61.5,61.4,61.44,49180.32786885246,61.47,61.5,61.4,61.44,49180.3279
2011-01-25 13:00:00,61.45,61.45,61.34,61.36,41037.889479969606,61.45,61.45,61.34,61.36,41037.8895
2011-01-25 13:30:00,61.38,61.53,61.37,61.52,83161.43741179025,61.38,61.53,61.37,61.52,83161.4374
2011-01-25 14:00:00,61.52,61.52,61.24,61.26,126913.47302138749,61.52,61.52,61.24,61.26,126913.473
2011-01-25 14:30:00,61.26,61.47,61.24,61.35,127673.4339376832,61.26,61.47,61.24,61.35,127673.4339
2011-01-25 15:00:00,61.35,61.42,61.25,61.39,196178.4822494843,61.35,61.42,61.25,61.39,196178.4822
2011-01-25 15:30:00,61.38,61.57,61.35,61.57,228205.40657909025,61.38,61.57,61.35,61.57,228205.4066
2011-01-26 09:30:00,61.73,61.81,61.39,61.71,228748.2358050157,61.73,61.81,61.39,61.71,228748.2358
2011-01-26 10:00:00,61.72,62.21,61.64,62.11,157854.73889914234,61.72,62.21,61.64,62.11,157854.7389
2011-01-26 10:30:00,62.08,62.2,61.99,62.15,91521.00749104332,62.08,62.2,61.99,62.15,91521.0075
2011-01-26 11:00:00,62.15,62.28,62.06,62.08,50483.11801107372,62.15,62.28,62.06,62.08,50483.118
2011-01-26 11:30:00,62.08,62.11,61.97,62.06,49940.288785148194,62.08,62.11,61.97,62.06,49940.2888
2011-01-26 12:00:00,62.06,62.16,61.99,62.04,33763.97785256759,62.06,62.16,61.99,62.04,33763.9779
2011-01-26 12:30:00,62.05,62.14,62.03,62.14,41255.02117033981,62.05,62.14,62.03,62.14,41255.0212
2011-01-26 13:00:00,62.13,62.18,62.05,62.1,48420.36695255672,62.13,62.18,62.05,62.1,48420.367
2011-01-26 13:30:00,62.1,62.31,62.06,62.25,85007.05677993703,62.1,62.31,62.06,62.25,85007.0568
2011-01-26 14:00:00,62.24,62.4,62.11,62.25,88589.7296710455,62.24,62.4,62.11,62.25,88589.7297
2011-01-26 14:30:00,62.24,62.42,62.17,62.4,156986.2121376615,62.24,62.42,62.17,62.4,156986.2121
2011-01-26 15:00:00,62.4,62.51,62.14,62.23,208554.98860058625,62.4,62.51,62.14,62.23,208554.9886
2011-01-26 15:30:00,62.23,62.28,62.12,62.15,388448.5940723048,62.23,62.28,62.12,62.15,388448.5941
2011-01-27 09:30:00,62.03,62.26,61.79,62.0,117033.98110954296,62.03,62.26,61.79,62.0,117033.9811
2011-01-27 10:00:00,61.96,62.17,61.92,62.16,103354.68461621976,61.96,62.17,61.92,62.16,103354.6846
2011-01-27 10:30:00,62.17,62.28,62.09,62.23,123982.19520138964,62.17,62.28,62.09,62.23,123982.1952
2011-01-27 11:00:00,62.21,62.26,61.87,61.99,84681.35924438172,62.21,62.26,61.87,61.99,84681.3592
2011-01-27 11:30:00,61.99,62.24,61.99,62.19,74584.73564216698,61.99,62.24,61.99,62.19,74584.7356
2011-01-27 12:00:00,62.18,62.2,62.08,62.12,32352.62186516122,62.18,62.2,62.08,62.12,32352.6219
2011-01-27 12:30:00,62.12,62.25,62.05,62.05,48094.669417001416,62.12,62.25,62.05,62.05,48094.6694
2011-01-27 13:00:00,62.05,62.07,61.92,61.93,37780.91412441646,62.05,62.07,61.92,61.93,37780.9141
2011-01-27 13:30:00,61.93,62.05,61.91,62.05,39192.27011182282,61.93,62.05,61.91,62.05,39192.2701
2011-01-27 14:00:00,62.04,62.1,61.96,61.97,38975.13842145261,62.04,62.1,61.96,61.97,38975.1384
2011-01-27 14:30:00,61.96,62.12,61.96,62.07,70784.93106068831,61.96,62.12,61.96,62.07,70784.9311
2011-01-27 15:00:00,62.08,62.12,62.03,62.1,87612.63706437955,62.08,62.12,62.03,62.1,87612.6371
2011-01-27 15:30:00,62.1,62.17,61.8,61.81,373032.24405602,62.1,62.17,61.8,61.81,373032.2441
2011-01-28 09:30:00,61.99,62.16,61.63,61.81,108023.01595917925,61.99,62.16,61.63,61.81,108023.016
2011-01-28 10:00:00,61.81,61.96,61.46,61.52,111822.8205406579,61.81,61.96,61.46,61.52,111822.8205
2011-01-28 10:30:00,61.48,61.53,61.11,61.21,174465.31321246337,61.48,61.53,61.11,61.21,174465.3132
2011-01-28 11:00:00,61.19,61.37,61.1,61.18,88372.59798067529,61.19,61.37,61.1,61.18,88372.598
2011-01-28 11:30:00,61.18,61.23,60.76,60.8,172728.2596895017,61.18,61.23,60.76,60.8,172728.2597
2011-01-28 12:00:00,60.8,60.83,60.29,60.45,190315.92660948867,60.8,60.83,60.29,60.45,190315.9266
2011-01-28 12:30:00,60.41,60.64,60.41,60.56,78601.67191401585,60.41,60.64,60.41,60.56,78601.6719
2011-01-28 13:00:00,60.56,60.58,60.29,60.32,66225.16556291391,60.56,60.58,60.29,60.32,66225.1656
2011-01-28 13:30:00,60.33,60.42,60.22,60.38,76321.78916512865,60.33,60.42,60.22,60.38,76321.7892
2011-01-28 14:00:00,60.4,60.48,60.33,60.47,63945.28281402671,60.4,60.48,60.33,60.47,63945.2828
2011-01-28 14:30:00,60.47,60.58,60.36,60.39,89023.99305178592,60.47,60.58,60.36,60.39,89023.9931
2011-01-28 15:00:00,60.39,60.41,60.04,60.05,323200.5211160569,60.39,60.41,60.04,60.05,323200.5211
2011-01-28 15:30:00,60.05,60.32,59.73,59.95,763760.720877212,60.05,60.32,59.73,59.95,763760.7209
2011-01-31 09:30:00,60.4,60.69,59.38,59.59,205732.27662577355,60.4,60.69,59.38,59.59,205732.2766
2011-01-31 10:00:00,59.59,59.63,59.25,59.29,348279.2313538161,59.59,59.63,59.25,59.29,348279.2314
2011-01-31 10:30:00,59.29,59.41,59.21,59.3,216480.2952990989,59.29,59.41,59.21,59.3,216480.2953
2011-01-31 11:00:00,59.31,59.96,59.28,59.91,151775.05156877646,59.31,59.96,59.28,59.91,151775.0516
2011-01-31 11:30:00,59.91,60.07,59.84,60.02,161980.24101617633,59.91,60.07,59.84,60.02,161980.241
2011-01-31 12:00:00,60.06,60.44,59.98,60.43,181956.3565302356,60.06,60.44,59.98,60.43,181956.3565
2011-01-31 12:30:00,60.41,60.64,60.35,60.57,137987.18923026815,60.41,60.64,60.35,60.57,137987.1892
2011-01-31 13:00:00,60.56,60.74,60.56,60.68,99989.14341548148,60.56,60.74,60.56,60.68,99989.1434
2011-01-31 13:30:00,60.67,60.74,60.56,60.6,82835.73987623493,60.67,60.74,60.56,60.6,82835.7399
2011-01-31 14:00:00,60.61,60.67,60.41,60.41,90435.34903919228,60.61,60.67,60.41,60.41,90435.349
2011-01-31 14:30:00,60.41,60.52,60.19,60.3,80555.85712734774,60.41,60.52,60.19,60.3,80555.8571
2011-01-31 15:00:00,60.27,60.44,60.25,60.31,135490.17479101077,60.27,60.44,60.25,60.31,135490.1748
2011-01-31 15:30:00,60.3,60.43,60.24,60.41,238627.72771686027,60.3,60.43,60.24,60.41,238627.7277
2011-02-01 09:30:00,62.4,62.63,61.51,62.16,664097.2749972859,62.4,62.63,61.51,62.16,664097.275
2011-02-01 10:00:00,62.17,62.17,61.5,61.58,373357.9415915753,62.17,62.17,61.5,61.58,373357.9416
2011-02-01 10:30:00,61.55,61.68,61.34,61.54,259580.9358375855,61.55,61.68,61.34,61.54,259580.9358
2011-02-01 11:00:00,61.55,61.66,60.93,60.98,274997.2858538704,61.55,61.66,60.93,60.98,274997.2859
2011-02-01 11:30:00,60.98,61.08,60.66,60.71,327217.4573879058,60.98,61.08,60.66,60.71,327217.4574
2011-02-01 12:00:00,60.71,60.83,60.45,60.5,281511.2365649767,60.71,60.83,60.45,60.5,281511.2366
2011-02-01 12:30:00,60.51,60.69,60.2,60.3,252958.4192812941,60.51,60.69,60.2,60.3,252958.4193
2011-02-01 13:00:00,60.3,60.36,59.99,60.27,297361.849962002,60.3,60.36,59.99,60.27,297361.85
2011-02-01 13:30:00,60.28,60.58,60.25,60.38,191510.1509065248,60.28,60.58,60.25,60.38,191510.1509
2011-02-01 14:00:00,60.39,60.83,60.37,60.73,342525.2415590056,60.39,60.83,60.37,60.73,342525.2416
2011-02-01 14:30:00,60.74,60.77,60.41,60.51,223537.0752361307,60.74,60.77,60.41,60.51,223537.0752
2011-02-01 15:00:00,60.52,60.53,60.29,60.42,161980.24101617633,60.52,60.53,60.29,60.42,161980.241
2011-02-01 15:30:00,60.42,60.61,60.23,60.31,378894.79969601566,60.42,60.61,60.23,60.31,378894.7997
2011-02-02 09:30:00,60.13,60.72,59.8,60.67,140918.467050266,60.13,60.72,59.8,60.67,140918.4671
2011-02-02 10:00:00,60.68,61.03,60.61,61.0,147106.72022581697,60.68,61.03,60.61,61.0,147106.7202
2011-02-02 10:30:00,61.01,61.05,60.7,60.92,123982.19520138964,61.01,61.05,60.7,60.92,123982.1952
2011-02-02 11:00:00,60.89,60.98,60.76,60.76,101509.06524807296,60.89,60.98,60.76,60.76,101509.0652
2011-02-02 11:30:00,60.76,60.89,60.67,60.68,84572.79339919661,60.76,60.89,60.67,60.68,84572.7934
2011-02-02 12:00:00,60.67,60.75,60.54,60.67,56997.06872218,60.67,60.75,60.54,60.67,56997.0687
2011-02-02 12:30:00,60.67,60.89,60.67,60.81,131798.9360547172,60.67,60.89,60.67,60.81,131798.9361
2011-02-02 13:00:00,60.81,60.88,60.78,60.86,78927.36944957117,60.81,60.88,60.78,60.86,78927.3694
2011-02-02 13:30:00,60.85,61.04,60.85,61.03,55911.41027032895,60.85,61.04,60.85,61.03,55911.4103
2011-02-02 14:00:00,61.02,61.04,60.88,60.93,106068.83074584736,61.02,61.04,60.88,60.93,106068.8307
2011-02-02 14:30:00,60.93,60.97,60.81,60.93,79795.89621105201,60.93,60.97,60.81,60.93,79795.8962
2011-02-02 15:00:00,60.93,60.98,60.87,60.88,92498.10009770926,60.93,60.98,60.87,60.88,92498.1001
2011-02-02 15:30:00,60.88,61.0,60.82,60.93,353490.39192270115,60.88,61.0,60.82,60.93,353490.3919
2011-02-03 09:30:00,60.95,60.99,60.45,60.63,207469.33014873523,60.95,60.99,60.45,60.63,207469.3301
2011-02-03 10:00:00,60.64,60.76,59.98,60.42,130604.71175768104,60.64,60.76,59.98,60.42,130604.7118
2011-02-03 10:30:00,60.41,60.44,60.16,60.33,121702.31245250245,60.41,60.44,60.16,60.33,121702.3125
2011-02-03 11:00:00,60.3,60.3,59.98,60.16,114536.96667028552,60.3,60.3,59.98,60.16,114536.9667
2011-02-03 11:30:00,60.17,60.58,60.16,60.52,77190.31592660949,60.17,60.58,60.16,60.52,77190.3159
2011-02-03 12:00:00,60.5,60.66,60.45,60.58,66116.59971772881,60.5,60.66,60.45,60.58,66116.5997
2011-02-03 12:30:00,60.58,60.58,60.33,60.55,119205.29801324505,60.58,60.58,60.33,60.55,119205.298
2011-02-03 13:00:00,60.56,60.65,60.49,60.59,37780.91412441646,60.56,60.65,60.49,60.59,37780.9141
2011-02-03 13:30:00,60.61,60.65,60.53,60.63,77950.27684290522,60.61,60.65,60.53,60.63,77950.2768
2011-02-03 14:00:00,60.61,60.71,60.54,60.6,56237.10780588427,60.61,60.71,60.54,60.6,56237.1078
2011-02-03 14:30:00,60.6,60.7,60.57,60.58,102811.85539029422,60.6,60.7,60.57,60.58,102811.8554
2011-02-03 15:00:00,60.58,60.72,60.54,60.55,129519.05330583,60.58,60.72,60.54,60.55,129519.0533
2011-02-03 15:30:00,60.56,60.57,60.38,60.41,192052.98013245035,60.56,60.57,60.38,60.41,192052.9801
2011-02-04 09:30:00,60.45,60.46,59.51,59.99,169145.58679839323,60.45,60.46,59.51,59.99,169145.5868
2011-02-04 10:00:00,60.0,60.06,59.67,59.98,147106.72022581697,60.0,60.06,59.67,59.98,147106.7202
2011-02-04 10:30:00,59.99,60.43,59.99,60.42,183042.01498208664,59.99,60.43,59.99,60.42,183042.015
2011-02-04 11:00:00,60.42,60.47,60.2,60.41,94886.54869178156,60.42,60.47,60.2,60.41,94886.5487
2011-02-04 11:30:00,60.41,60.55,60.4,60.47,125393.55118879602,60.41,60.55,60.4,60.47,125393.5512
2011-02-04 12:00:00,60.46,60.66,60.44,60.55,75561.82824883291,60.46,60.66,60.44,60.55,75561.8282
2011-02-04 12:30:00,60.55,60.69,60.54,60.6,47768.9718814461,60.55,60.69,60.54,60.6,47768.9719
2011-02-04 13:00:00,60.59,60.7,60.58,60.65,110085.76701769624,60.59,60.7,60.58,60.65,110085.767
2011-02-04 13:30:00,60.65,60.65,60.5,60.61,76756.05254586907,60.65,60.65,60.5,60.61,76756.0525
2011-02-04 14:00:00,60.6,60.62,60.5,60.61,70459.233525133,60.6,60.62,60.5,60.61,70459.2335
2011-02-04 14:30:00,60.6,60.63,60.56,60.61,64270.98034958202,60.6,60.63,60.56,60.61,64270.9803
2011-02-04 15:00:00,60.6,60.65,60.5,60.6,92172.40256215396,60.6,60.65,60.5,60.6,92172.4026
2011-02-04 15:30:00,60.61,60.73,60.56,60.73,305504.2883508848,60.61,60.73,60.56,60.73,305504.2884
2011-02-07 09:30:00,60.69,60.91,60.09,60.42,137661.49169471284,60.69,60.91,60.09,60.42,137661.4917
2011-02-07 10:00:00,60.45,60.62,60.38,60.49,161545.9776354359,60.45,60.62,60.38,60.49,161545.9776
2011-02-07 10:30:00,60.51,60.66,60.48,60.64,93366.6268591901,60.51,60.66,60.48,60.64,93366.6269
2011-02-07 11:00:00,60.64,60.88,60.63,60.78,80121.59374660732,60.64,60.88,60.63,60.78,80121.5937
2011-02-07 11:30:00,60.77,60.79,60.49,60.55,129519.05330583,60.77,60.79,60.49,60.55,129519.0533
2011-02-07 12:00:00,60.54,60.67,60.48,60.61,41906.41624145044,60.54,60.67,60.48,60.61,41906.4162
2011-02-07 12:30:00,60.61,60.62,60.47,60.53,48637.49864292693,60.61,60.62,60.47,60.53,48637.4986
2011-02-07 13:00:00,60.53,60.53,60.41,60.47,54608.6201281077,60.53,60.53,60.41,60.47,54608.6201
2011-02-07 13:30:00,60.45,60.47,60.24,60.33,55260.01519921833,60.45,60.47,60.24,60.33,55260.0152
2011-02-07 14:00:00,60.32,60.43,60.3,60.41,43969.16729996744,60.32,60.43,60.3,60.41,43969.1673
2011-02-07 14:30:00,60.4,60.4,60.06,60.11,98794.91911844534,60.4,60.4,60.06,60.11,98794.9191
2011-02-07 15:00:00,60.12,60.24,60.06,60.12,100749.10433177724,60.12,60.24,60.06,60.12,100749.1043
2011-02-07 15:30:00,60.12,60.23,60.09,60.17,370426.6637715775,60.12,60.23,60.09,60.17,370426.6638
2011-02-08 09:30:00,60.09,60.14,59.66,60.13,152209.31494951688,60.09,60.14,59.66,60.13,152209.3149
2011-02-08 10:00:00,60.15,60.33,60.05,60.22,304092.93236347847,60.15,60.33,60.05,60.22,304092.9324
2011-02-08 10:30:00,60.22,60.34,60.19,60.33,135598.74063619587,60.22,60.34,60.19,60.33,135598.7406
2011-02-08 11:00:00,60.33,60.41,60.28,60.41,67745.08739550538,60.33,60.41,60.28,60.41,67745.0874
2011-02-08 11:30:00,60.41,60.7,60.41,60.69,100749.10433177724,60.41,60.7,60.41,60.69,100749.1043
2011-02-08 12:00:00,60.7,60.8,60.67,60.78,53848.659211811966,60.7,60.8,60.67,60.78,53848.6592
2011-02-08 12:30:00,60.78,60.81,60.7,60.74,132233.19943545762,60.78,60.81,60.7,60.74,132233.1994
2011-02-08 13:00:00,60.73,60.8,60.72,60.76,107588.75257843884,60.73,60.8,60.72,60.76,107588.7526
2011-02-08 13:30:00,60.76,60.82,60.75,60.75,84898.49093475193,60.76,60.82,60.75,60.75,84898.4909
2011-02-08 14:00:00,60.74,60.82,60.72,60.76,75344.6965584627,60.74,60.82,60.72,60.76,75344.6966
2011-02-08 14:30:00,60.78,60.84,60.76,60.76,75453.26240364781,60.78,60.84,60.76,60.76,75453.2624
2011-02-08 15:00:00,60.76,60.82,60.68,60.76,154597.7635435892,60.76,60.82,60.68,60.76,154597.7635
2011-02-08 15:30:00,60.75,60.94,60.75,60.93,351861.90424492455,60.75,60.94,60.75,60.93,351861.9042
2011-02-09 09:30:00,60.77,60.82,60.31,60.81,184453.370969493,60.77,60.82,60.31,60.81,184453.371
2011-02-09 10:00:00,60.81,60.82,60.57,60.75,136792.964933232,60.81,60.82,60.57,60.75,136792.9649
2011-02-09 10:30:00,60.75,60.81,60.73,60.75,73173.37965476062,60.75,60.81,60.73,60.75,73173.3797
2011-02-09 11:00:00,60.75,60.79,60.73,60.76,174573.87905764848,60.75,60.79,60.73,60.76,174573.8791
2011-02-09 11:30:00,60.75,60.8,60.75,60.78,155683.42199544024,60.75,60.8,60.75,60.78,155683.422
2011-02-09 12:00:00,60.78,60.91,60.76,60.88,238193.46433611985,60.78,60.91,60.76,60.88,238193.4643
2011-02-09 12:30:00,60.88,60.89,60.86,60.86,140484.20366952557,60.88,60.89,60.86,60.86,140484.2037
2011-02-09 13:00:00,60.87,60.9,60.84,60.88,119313.86385843014,60.87,60.9,60.84,60.88,119313.8639
2011-02-09 13:30:00,60.87,60.9,60.84,60.88,89566.82227771144,60.87,60.9,60.84,60.88,89566.8223
2011-02-09 14:00:00,60.87,60.87,60.73,60.78,260992.29182499187,60.87,60.87,60.73,60.78,260992.2918
2011-02-09 14:30:00,60.76,60.8,60.66,60.76,125502.1170339811,60.76,60.8,60.66,60.76,125502.117
2011-02-09 15:00:00,60.75,60.85,60.75,60.8,133970.2529584193,60.75,60.85,60.75,60.8,133970.253
2011-02-09 15:30:00,60.81,60.84,60.71,60.79,348713.49473455653,60.81,60.84,60.71,60.79,348713.4947
2011-02-10 09:30:00,60.79,61.06,60.64,60.8,140375.63782434046,60.79,61.06,60.64,60.8,140375.6378
2011-02-10 10:00:00,60.79,60.95,60.73,60.94,321897.7309738356,60.79,60.95,60.73,60.94,321897.731
2011-02-10 10:30:00,60.93,60.94,60.76,60.76,81315.81804364348,60.93,60.94,60.76,60.76,81315.818
2011-02-10 11:00:00,60.77,60.93,60.75,60.93,77733.14515253501,60.77,60.93,60.75,60.93,77733.1452
2011-02-10 11:30:00,60.94,60.94,60.8,60.83,60145.47823254804,60.94,60.94,60.8,60.83,60145.4782
2011-02-10 12:00:00,60.84,60.93,60.79,60.92,47986.10357181631,60.84,60.93,60.79,60.92,47986.1036
2011-02-10 12:30:00,60.92,60.93,60.79,60.81,53957.22505699707,60.92,60.93,60.79,60.81,53957.2251
2011-02-10 13:00:00,60.82,60.86,60.76,60.77,53305.82998588644,60.82,60.86,60.76,60.77,53305.83
2011-02-10 13:30:00,60.78,61.07,60.75,61.02,111714.2546954728,60.78,61.07,60.75,61.02,111714.2547
2011-02-10 14:00:00,61.0,61.11,61.0,61.07,66333.73140809902,61.0,61.11,61.0,61.07,66333.7314
2011-02-10 14:30:00,61.07,61.08,60.91,60.91,118119.639561394,61.07,61.08,60.91,60.91,118119.6396
2011-02-10 15:00:00,60.91,60.98,60.88,60.96,142981.21810878298,60.91,60.98,60.88,60.96,142981.2181
2011-02-10 15:30:00,60.96,61.02,60.79,61.02,309086.9612419933,60.96,61.02,60.79,61.02,309086.9612
2011-02-11 09:30:00,60.65,60.72,60.23,60.59,181413.5273043101,60.65,60.72,60.23,60.59,181413.5273
2011-02-11 10:00:00,60.6,60.76,60.56,60.76,93258.061014005,60.6,60.76,60.56,60.76,93258.061
2011-02-11 10:30:00,60.75,60.77,60.55,60.67,89675.38812289653,60.75,60.77,60.55,60.67,89675.3881
2011-02-11 11:00:00,60.67,60.74,60.53,60.56,131798.9360547172,60.67,60.74,60.53,60.56,131798.9361
2011-02-11 11:30:00,60.56,60.58,60.51,60.52,66876.56063402454,60.56,60.58,60.51,60.52,66876.5606
2011-02-11 12:00:00,60.52,60.57,60.52,60.53,46466.18173922484,60.52,60.57,60.52,60.53,46466.1817
2011-02-11 12:30:00,60.53,60.7,60.53,60.69,76973.18423623928,60.53,60.7,60.53,60.69,76973.1842
2011-02-11 13:00:00,60.69,60.86,60.68,60.85,38106.61165997177,60.69,60.86,60.68,60.85,38106.6117
2011-02-11 13:30:00,60.86,60.89,60.8,60.87,32352.62186516122,60.86,60.89,60.8,60.87,32352.6219
2011-02-11 14:00:00,60.87,60.89,60.74,60.77,39626.53349256324,60.87,60.89,60.74,60.77,39626.5335
2011-02-11 14:30:00,60.78,60.81,60.65,60.72,76321.78916512865,60.78,60.81,60.65,60.72,76321.7892
2011-02-11 15:00:00,60.71,60.74,60.63,60.65,66767.99478883944,60.71,60.74,60.63,60.65,66767.9948
2011-02-11 15:30:00,60.66,60.72,60.45,60.63,259472.3699924004,60.66,60.72,60.45,60.63,259472.37
2011-02-14 09:30:00,60.48,60.88,60.48,60.63,168819.8892628379,60.48,60.88,60.48,60.63,168819.8893
2011-02-14 10:00:00,60.64,60.73,60.61,60.65,89241.12474215613,60.64,60.73,60.61,60.65,89241.1247
2011-02-14 10:30:00,60.67,60.79,60.65,60.76,77624.57930734991,60.67,60.79,60.65,60.76,77624.5793
2011-02-14 11:00:00,60.77,61.01,60.75,61.01,74150.47226142656,60.77,61.01,60.75,61.01,74150.4723
2011-02-14 11:30:00,61.01,61.35,61.0,61.35,97492.12897622408,61.01,61.35,61.0,61.35,97492.129
2011-02-14 12:00:00,61.35,61.49,61.31,61.46,143198.3497991532,61.35,61.49,61.31,61.46,143198.3498
2011-02-14 12:30:00,61.46,61.58,61.44,61.47,87938.33459993487,61.46,61.58,61.44,61.47,87938.3346
2011-02-14 13:00:00,61.48,61.62,61.44,61.58,138421.45261100857,61.48,61.62,61.44,61.58,138421.4526
2011-02-14 13:30:00,61.58,61.65,61.57,61.63,74801.8673325372,61.58,61.65,61.57,61.63,74801.8673
2011-02-14 14:00:00,61.63,61.71,61.58,61.71,164694.38714580395,61.63,61.71,61.58,61.71,164694.3871
2011-02-14 14:30:00,61.7,61.85,61.7,61.76,124090.76104657476,61.7,61.85,61.7,61.76,124090.761
2011-02-14 15:00:00,61.76,61.88,61.75,61.83,144935.40332211487,61.76,61.88,61.75,61.83,144935.4033
2011-02-14 15:30:00,61.83,61.98,61.7,61.96,402779.2856367387,61.83,61.98,61.7,61.96,402779.2856
2011-02-15 09:30:00,61.6,61.78,61.47,61.52,262403.6478123982,61.6,61.78,61.47,61.52,262403.6478
2011-02-15 10:00:00,61.52,61.62,61.45,61.61,125393.55118879602,61.52,61.62,61.45,61.61,125393.5512
2011-02-15 10:30:00,61.62,61.65,61.58,61.58,136575.8332428618,61.62,61.65,61.58,61.58,136575.8332
2011-02-15 11:00:00,61.6,61.84,61.58,61.68,157746.17305395723,61.6,61.84,61.58,61.68,157746.1731
2011-02-15 11:30:00,61.68,61.69,61.61,61.67,112365.64976658345,61.68,61.69,61.61,61.67,112365.6498
2011-02-15 12:00:00,61.66,61.86,61.65,61.86,99337.74834437086,61.66,61.86,61.65,61.86,99337.7483
2011-02-15 12:30:00,61.85,61.89,61.7,61.71,155032.0269243296,61.85,61.89,61.7,61.71,155032.0269
2011-02-15 13:00:00,61.71,61.75,61.69,61.72,65248.07295624797,61.71,61.75,61.69,61.72,65248.073
2011-02-15 13:30:00,61.7,61.72,61.59,61.6,159374.6607317338,61.7,61.72,61.59,61.6,159374.6607
2011-02-15 14:00:00,61.6,61.64,61.58,61.61,159700.35826728912,61.6,61.64,61.58,61.61,159700.3583
2011-02-15 14:30:00,61.61,61.71,61.59,61.63,214526.11008576705,61.61,61.71,61.59,61.63,214526.1101
2011-02-15 15:00:00,61.62,61.78,61.6,61.64,104548.90891325587,61.62,61.78,61.6,61.64,104548.9089
2011-02-15 15:30:00,61.65,61.81,61.57,61.81,472695.6899359462,61.65,61.81,61.57,61.81,472695.6899
2011-02-16 09:30:00,61.87,62.0,61.56,61.98,119530.99554880036,61.87,62.0,61.56,61.98,119530.9955
2011-02-16 10:00:00,61.99,62.14,61.79,62.01,136684.3990880469,61.99,62.14,61.79,62.01,136684.3991
2011-02-16 10:30:00,62.02,62.13,61.89,62.07,98252.0898925198,62.02,62.13,61.89,62.07,98252.0899
2011-02-16 11:00:00,62.08,62.16,61.88,61.91,108023.01595917925,62.08,62.16,61.88,61.91,108023.016
2011-02-16 11:30:00,61.92,62.01,61.86,62.01,51785.90815329498,61.92,62.01,61.86,62.01,51785.9082
2011-02-16 12:00:00,62.02,62.02,61.92,62.01,79687.3303658669,62.02,62.02,61.92,62.01,79687.3304
2011-02-16 12:30:00,62.0,62.01,61.91,61.94,72956.24796439041,62.0,62.01,61.91,61.94,72956.248
2011-02-16 13:00:00,61.94,61.94,61.87,61.87,76973.18423623928,61.94,61.94,61.87,61.87,76973.1842
2011-02-16 13:30:00,61.88,61.93,61.81,61.93,122679.4050591684,61.88,61.93,61.81,61.93,122679.4051
2011-02-16 14:00:00,61.93,61.96,61.74,61.9,119965.25892954077,61.93,61.96,61.74,61.9,119965.2589
2011-02-16 14:30:00,61.91,62.05,61.9,61.97,77298.8817717946,61.91,62.05,61.9,61.97,77298.8818
2011-02-16 15:00:00,61.97,62.01,61.92,61.94,88915.42720660081,61.97,62.01,61.92,61.94,88915.4272
2011-02-16 15:30:00,61.94,62.05,61.88,62.05,377483.44370860927,61.94,62.05,61.88,62.05,377483.4437
2011-02-17 09:30:00,61.72,61.95,61.43,61.95,154706.3293887743,61.72,61.95,61.43,61.95,154706.3294
2011-02-17 10:00:00,61.98,62.04,61.71,61.88,83595.70079253067,61.98,62.04,61.71,61.88,83595.7008
2011-02-17 10:30:00,61.89,62.1,61.88,62.1,34198.241233308,61.89,62.1,61.88,62.1,34198.2412
2011-02-17 11:00:00,62.13,62.42,62.11,62.41,55151.449354033226,62.13,62.42,62.11,62.41,55151.4494
2011-02-17 11:30:00,62.42,62.43,62.19,62.26,83161.43741179025,62.42,62.43,62.19,62.26,83161.4374
2011-02-17 12:00:00,62.24,62.28,62.22,62.24,37889.47996960156,62.24,62.28,62.22,62.24,37889.48
2011-02-17 12:30:00,62.25,62.28,62.17,62.17,54065.790902182176,62.25,62.28,62.17,62.17,54065.7909
2011-02-17 13:00:00,62.17,62.19,62.12,62.17,46466.18173922484,62.17,62.19,62.12,62.17,46466.1817
2011-02-17 13:30:00,62.17,62.32,62.16,62.3,67853.65324069049,62.17,62.32,62.16,62.3,67853.6532
2011-02-17 14:00:00,62.3,62.36,62.25,62.27,65790.9021821735,62.3,62.36,62.25,62.27,65790.9022
2011-02-17 14:30:00,62.26,62.5,62.26,62.5,79795.89621105201,62.26,62.5,62.26,62.5,79795.8962
2011-02-17 15:00:00,62.5,62.59,62.42,62.42,95646.50960807732,62.5,62.59,62.42,62.42,95646.5096
2011-02-17 15:30:00,62.42,62.43,62.25,62.32,180327.868852459,62.42,62.43,62.25,62.32,180327.8689
2011-02-18 09:30:00,62.21,62.42,62.05,62.39,440994.4631418956,62.21,62.42,62.05,62.39,440994.4631
2011-02-18 10:00:00,62.38,62.52,62.25,62.26,80664.42297253285,62.38,62.52,62.25,62.26,80664.423
2011-02-18 10:30:00,62.25,62.28,62.03,62.04,95103.68038215178,62.25,62.28,62.03,62.04,95103.6804
2011-02-18 11:00:00,62.04,62.16,61.87,61.93,478015.4163500163,62.04,62.16,61.87,61.93,478015.4164
2011-02-18 11:30:00,61.93,61.99,61.83,61.85,73390.51134513083,61.93,61.99,61.83,61.85,73390.5113
2011-02-18 12:00:00,61.85,61.98,61.84,61.96,58734.12224514168,61.85,61.98,61.84,61.96,58734.1222
2011-02-18 12:30:00,61.96,62.14,61.96,62.11,53305.82998588644,61.96,62.14,61.96,62.11,53305.83
2011-02-18 13:00:00,62.13,62.16,62.06,62.15,45923.35251329932,62.13,62.16,62.06,62.15,45923.3525
2011-02-18 13:30:00,62.15,62.17,61.97,62.04,77298.8817717946,62.15,62.17,61.97,62.04,77298.8818
2011-02-18 14:00:00,62.04,62.05,61.91,61.96,57322.76625773532,62.04,62.05,61.91,61.96,57322.7663
2011-02-18 14:30:00,61.95,62.23,61.92,62.21,64596.67788513734,61.95,62.23,61.92,62.21,64596.6779
2011-02-18 15:00:00,62.21,62.24,62.17,62.22,59168.385625882096,62.21,62.24,62.17,62.22,59168.3856
2011-02-18 15:30:00,62.21,62.36,62.21,62.29,288242.31896645314,62.21,62.36,62.21,62.29,288242.319
2011-02-22 09:30:00,61.99,62.62,61.93,62.61,239387.688633156,61.99,62.62,61.93,62.61,239387.6886
2011-02-22 10:00:00,62.62,62.63,62.31,62.58,115514.05927695148,62.62,62.63,62.31,62.58,115514.0593
2011-02-22 10:30:00,62.58,62.63,62.51,62.56,123330.80013027902,62.58,62.63,62.51,62.56,123330.8001
2011-02-22 11:00:00,62.57,62.63,62.45,62.62,138747.1501465639,62.57,62.63,62.45,62.62,138747.1501
2011-02-22 11:30:00,62.59,62.77,62.53,62.7,193898.5995005971,62.59,62.77,62.53,62.7,193898.5995
2011-02-22 12:00:00,62.71,62.8,62.52,62.53,116925.41526435784,62.71,62.8,62.52,62.53,116925.4153
2011-02-22 12:30:00,62.54,62.6,62.15,62.16,117468.24449028337,62.54,62.6,62.15,62.16,117468.2445
2011-02-22 13:00:00,62.16,62.17,62.01,62.15,76864.61839105417,62.16,62.17,62.01,62.15,76864.6184
2011-02-22 13:30:00,62.16,62.17,61.9,62.12,133535.98957767888,62.16,62.17,61.9,62.12,133535.9896
2011-02-22 14:00:00,62.13,62.17,61.91,62.01,122679.4050591684,62.13,62.17,61.91,62.01,122679.4051
2011-02-22 14:30:00,62.03,62.17,62.03,62.08,126804.90717620237,62.03,62.17,62.03,62.08,126804.9072
2011-02-22 15:00:00,62.07,62.07,61.81,61.85,138747.1501465639,62.07,62.07,61.81,61.85,138747.1501
2011-02-22 15:30:00,61.84,61.93,61.78,61.82,301378.7862338508,61.84,61.93,61.78,61.82,301378.7862
2011-02-23 09:30:00,61.85,61.97,61.48,61.87,229508.19672131148,61.85,61.97,61.48,61.87,229508.1967
2011-02-23 10:00:00,61.9,62.3,61.85,62.17,202800.9988057757,61.9,62.3,61.85,62.17,202800.9988
2011-02-23 10:30:00,62.17,62.24,61.94,62.17,125067.8536532407,62.17,62.24,61.94,62.17,125067.8537
2011-02-23 11:00:00,62.18,62.25,62.08,62.17,170339.81109542938,62.18,62.25,62.08,62.17,170339.8111
2011-02-23 11:30:00,62.17,62.17,61.96,62.1,310389.75138421456,62.17,62.17,61.96,62.1,310389.7514
2011-02-23 12:00:00,62.09,62.2,62.01,62.15,176528.06427098037,62.09,62.2,62.01,62.15,176528.0643
2011-02-23 12:30:00,62.14,62.17,62.02,62.12,120942.35153620673,62.14,62.17,62.02,62.12,120942.3515
2011-02-23 13:00:00,62.11,62.12,61.78,61.9,98577.78742807511,62.11,62.12,61.78,61.9,98577.7874
2011-02-23 13:30:00,61.89,61.9,61.65,61.79,137227.22831397242,61.89,61.9,61.65,61.79,137227.2283
2011-02-23 14:00:00,61.77,61.96,61.77,61.83,126804.90717620237,61.77,61.96,61.77,61.83,126804.9072
2011-02-23 14:30:00,61.84,61.97,61.63,61.73,148626.64205840844,61.84,61.97,61.63,61.73,148626.6421
2011-02-23 15:00:00,61.72,61.87,61.69,61.8,166431.4406687656,61.72,61.87,61.69,61.8,166431.4407
2011-02-23 15:30:00,61.81,61.81,61.49,61.49,355553.1429812181,61.81,61.81,61.49,61.49,355553.143
2011-02-24 09:30:00,61.93,62.0,61.52,61.64,246878.73195092825,61.93,62.0,61.52,61.64,246878.732
2011-02-24 10:00:00,61.64,62.38,61.56,62.32,149929.4322006297,61.64,62.38,61.56,62.32,149929.4322
2011-02-24 10:30:00,62.32,62.32,61.91,61.95,130930.40929323636,62.32,62.32,61.91,61.95,130930.4093
2011-02-24 11:00:00,61.97,62.31,61.9,62.23,120616.6540006514,61.97,62.31,61.9,62.23,120616.654
2011-02-24 11:30:00,62.25,62.33,62.05,62.05,98252.0898925198,62.25,62.33,62.05,62.05,98252.0899
2011-02-24 12:00:00,62.05,62.1,61.93,61.98,87504.07121919445,62.05,62.1,61.93,61.98,87504.0712
2011-02-24 12:30:00,61.98,62.06,61.82,62.06,80664.42297253285,61.98,62.06,61.82,62.06,80664.423
2011-02-24 13:00:00,62.04,62.12,61.93,61.93,60145.47823254804,62.04,62.12,61.93,61.93,60145.4782
2011-02-24 13:30:00,61.92,62.05,61.58,61.72,145695.3642384106,61.92,62.05,61.58,61.72,145695.3642
2011-02-24 14:00:00,61.72,62.09,61.72,62.04,80555.85712734774,61.72,62.09,61.72,62.04,80555.8571
2011-02-24 14:30:00,62.04,62.13,61.91,62.03,115731.19096732169,62.04,62.13,61.91,62.03,115731.191
2011-02-24 15:00:00,62.02,62.22,61.99,62.16,127999.13147323852,62.02,62.22,61.99,62.16,127999.1315
2011-02-24 15:30:00,62.16,62.28,61.9,61.95,317880.7947019868,62.16,62.28,61.9,61.95,317880.7947
2011-02-25 09:30:00,62.1,62.44,62.04,62.43,100857.67017696232,62.1,62.44,62.04,62.43,100857.6702
2011-02-25 10:00:00,62.44,62.81,62.43,62.78,121050.91738139182,62.44,62.81,62.43,62.78,121050.9174
2011-02-25 10:30:00,62.79,62.87,62.59,62.63,143632.6131798936,62.79,62.87,62.59,62.63,143632.6132
2011-02-25 11:00:00,62.63,62.73,62.42,62.45,88481.16382586039,62.63,62.73,62.42,62.45,88481.1638
2011-02-25 11:30:00,62.45,62.46,62.18,62.28,112799.91314732384,62.45,62.46,62.18,62.28,112799.9131
2011-02-25 12:00:00,62.27,62.36,62.24,62.32,75561.82824883291,62.27,62.36,62.24,62.32,75561.8282
2011-02-25 12:30:00,62.33,62.54,62.29,62.54,57322.76625773532,62.33,62.54,62.29,62.54,57322.7663
2011-02-25 13:00:00,62.54,62.55,62.4,62.52,66333.73140809902,62.54,62.55,62.4,62.52,66333.7314
2011-02-25 13:30:00,62.52,62.63,62.43,62.57,61882.53175550972,62.52,62.63,62.43,62.57,61882.5318
2011-02-25 14:00:00,62.58,62.61,62.38,62.44,92172.40256215396,62.58,62.61,62.38,62.44,92172.4026
2011-02-25 14:30:00,62.44,62.55,62.34,62.48,90109.65150363695,62.44,62.55,62.34,62.48,90109.6515
2011-02-25 15:00:00,62.49,62.55,62.3,62.49,107588.75257843884,62.49,62.55,62.3,62.49,107588.7526
2011-02-25 15:30:00,62.48,62.51,62.26,62.43,242101.83476278363,62.48,62.51,62.26,62.43,242101.8348
2011-02-28 09:30:00,62.45,62.95,62.4,62.59,164477.25545543374,62.45,62.95,62.4,62.59,164477.2555
2011-02-28 10:00:00,62.54,63.08,62.53,63.07,134187.3846487895,62.54,63.08,62.53,63.07,134187.3846
2011-02-28 10:30:00,63.08,63.1,62.84,62.93,120508.08815546628,63.08,63.1,62.84,62.93,120508.0882
2011-02-28 11:00:00,62.93,63.08,62.93,62.97,116274.0201932472,62.93,63.08,62.93,62.97,116274.0202
2011-02-28 11:30:00,62.98,63.08,62.84,63.0,87938.33459993487,62.98,63.08,62.84,63.0,87938.3346
2011-02-28 12:00:00,63.0,63.08,62.96,63.06,65899.4680273586,63.0,63.08,62.96,63.06,65899.468
2011-02-28 12:30:00,63.06,63.09,62.91,62.93,130930.40929323636,63.06,63.09,62.91,62.93,130930.4093
2011-02-28 13:00:00,62.92,62.92,62.68,62.84,132124.6335902725,62.92,62.92,62.68,62.84,132124.6336
2011-02-28 13:30:00,62.84,62.87,62.79,62.82,84138.5300184562,62.84,62.87,62.79,62.82,84138.53
2011-02-28 14:00:00,62.82,62.87,62.77,62.84,105851.69905547716,62.82,62.87,62.77,62.84,105851.6991
2011-02-28 14:30:00,62.84,62.87,62.8,62.84,91412.4416458582,62.84,62.87,62.8,62.84,91412.4416
2011-02-28 15:00:00,62.84,62.94,62.78,62.94,167082.83573987623,62.84,62.94,62.78,62.94,167082.8357
2011-02-28 15:30:00,62.93,63.05,62.87,63.0,334817.0665508631,62.93,63.05,62.87,63.0,334817.0666
2011-03-01 09:30:00,63.01,63.46,62.87,63.42,206166.540006514,63.01,63.46,62.87,63.42,206166.54
2011-03-01 10:00:00,63.43,63.83,63.31,63.67,306915.6443382912,63.43,63.83,63.31,63.67,306915.6443
2011-03-01 10:30:00,63.63,64.01,63.61,63.99,299533.16686570406,63.63,64.01,63.61,63.99,299533.1669
2011-03-01 11:00:00,64.01,64.29,63.95,64.15,305287.1566605146,64.01,64.29,63.95,64.15,305287.1567
2011-03-01 11:30:00,64.15,64.31,64.13,64.15,220714.363261318,64.15,64.31,64.13,64.15,220714.3633
2011-03-01 12:00:00,64.15,64.48,64.07,64.47,367278.2542612095,64.15,64.48,64.07,64.47,367278.2543
2011-03-01 12:30:00,64.46,64.78,64.45,64.71,414395.8310715449,64.46,64.78,64.45,64.71,414395.8311
2011-03-01 13:00:00,64.71,64.99,64.67,64.98,318749.3214634676,64.71,64.99,64.67,64.98,318749.3215
2011-03-01 13:30:00,64.97,65.15,64.9,65.09,302355.8788405168,64.97,65.15,64.9,65.09,302355.8788
2011-03-01 14:00:00,65.08,65.1,64.52,64.59,261317.9893605472,65.08,65.1,64.52,64.59,261317.9894
2011-03-01 14:30:00,64.59,64.92,64.47,64.62,186407.5561828249,64.59,64.92,64.47,64.62,186407.5562
2011-03-01 15:00:00,64.63,64.73,64.51,64.62,235696.44989686247,64.63,64.73,64.51,64.62,235696.4499
2011-03-01 15:30:00,64.62,64.72,64.44,64.62,421669.7426989469,64.62,64.72,64.44,64.62,421669.7427
2011-03-02 09:30:00,64.23,64.64,63.56,64.55,356964.4989686245,64.23,64.64,63.56,64.55,356964.499
2011-03-02 10:00:00,64.56,64.87,64.47,64.84,247855.8245575942,64.56,64.87,64.47,64.84,247855.8246
2011-03-02 10:30:00,64.84,64.9,64.41,64.45,254369.77526870047,64.84,64.9,64.41,64.45,254369.7753
2011-03-02 11:00:00,64.47,64.79,64.43,64.62,131690.3702095321,64.47,64.79,64.43,64.62,131690.3702
2011-03-02 11:30:00,64.61,64.73,64.47,64.49,93583.75854956033,64.61,64.73,64.47,64.49,93583.7585
2011-03-02 12:00:00,64.48,64.65,64.48,64.56,68830.74584735642,64.48,64.65,64.48,64.56,68830.7458
2011-03-02 12:30:00,64.55,64.82,64.54,64.77,69916.40429920747,64.55,64.82,64.54,64.77,69916.4043
2011-03-02 13:00:00,64.75,64.82,64.54,64.55,69590.70676365215,64.75,64.82,64.54,64.55,69590.7068
2011-03-02 13:30:00,64.56,64.6,64.46,64.52,76430.35501031375,64.56,64.6,64.46,64.52,76430.355
2011-03-02 14:00:00,64.52,64.7,64.46,64.56,100206.2751058517,64.52,64.7,64.46,64.56,100206.2751
2011-03-02 14:30:00,64.56,64.68,64.52,64.61,103788.94799696017,64.56,64.68,64.52,64.61,103788.948
2011-03-02 15:00:00,64.6,64.72,64.56,64.56,116056.888502877,64.6,64.72,64.56,64.56,116056.8885
2011-03-02 15:30:00,64.56,64.57,64.46,64.51,239604.82032352625,64.56,64.57,64.46,64.51,239604.8203
2011-03-03 09:30:00,64.52,65.4,64.51,65.39,178047.98610357183,64.52,65.4,64.51,65.39,178047.9861
2011-03-03 10:00:00,65.37,65.47,64.97,65.17,128433.39485397894,65.37,65.47,64.97,65.17,128433.3949
2011-03-03 10:30:00,65.2,65.48,65.08,65.33,163174.46531321248,65.2,65.48,65.08,65.33,163174.4653
2011-03-03 11:00:00,65.34,65.6,65.31,65.56,103897.51384214529,65.34,65.6,65.31,65.56,103897.5138
2011-03-03 11:30:00,65.56,65.71,65.5,65.67,78818.80360438606,65.56,65.71,65.5,65.67,78818.8036
2011-03-03 12:00:00,65.68,65.83,65.61,65.82,58191.29301921616,65.68,65.83,65.61,65.82,58191.293
2011-03-03 12:30:00,65.81,65.95,65.77,65.88,104657.474758441,65.81,65.95,65.77,65.88,104657.4748
2011-03-03 13:00:00,65.89,66.27,65.88,66.22,171534.03539246554,65.89,66.27,65.88,66.22,171534.0354
2011-03-03 13:30:00,66.21,66.25,65.9,65.9,101726.19693844316,66.21,66.25,65.9,65.9,101726.1969
2011-03-03 14:00:00,65.9,65.97,65.72,65.73,148626.64205840844,65.9,65.97,65.72,65.73,148626.6421
2011-03-03 14:30:00,65.73,65.98,65.69,65.94,92280.96840733904,65.73,65.98,65.69,65.94,92280.9684
2011-03-03 15:00:00,65.94,66.04,65.89,65.93,110737.16208880689,65.94,66.04,65.89,65.93,110737.1621
2011-03-03 15:30:00,65.92,65.94,65.75,65.78,315166.6485723592,65.92,65.94,65.75,65.78,315166.6486
2011-03-04 09:30:00,65.63,66.1,65.63,65.72,100097.7092606666,65.63,66.1,65.63,65.72,100097.7093
2011-03-04 10:00:00,65.74,65.77,65.48,65.6,90761.04657474758,65.74,65.77,65.48,65.6,90761.0466
2011-03-04 10:30:00,65.62,65.68,65.43,65.64,117359.67864509826,65.62,65.68,65.43,65.64,117359.6786
2011-03-04 11:00:00,65.64,65.68,65.46,65.58,79904.46205623711,65.64,65.68,65.46,65.58,79904.4621
2011-03-04 11:30:00,65.59,65.81,65.54,65.63,95972.20714363262,65.59,65.81,65.54,65.63,95972.2071
2011-03-04 12:00:00,65.64,65.65,65.26,65.37,110194.33286288136,65.64,65.65,65.26,65.37,110194.3329
2011-03-04 12:30:00,65.37,65.46,65.26,65.32,68287.9166214309,65.37,65.46,65.26,65.32,68287.9166
2011-03-04 13:00:00,65.33,65.4,65.22,65.27,56562.80534143958,65.33,65.4,65.22,65.27,56562.8053
2011-03-04 13:30:00,65.26,65.37,65.16,65.24,69047.87753772663,65.26,65.37,65.16,65.24,69047.8775
2011-03-04 14:00:00,65.24,65.3,65.09,65.18,75018.9990229074,65.24,65.3,65.09,65.18,75018.999
2011-03-04 14:30:00,65.19,65.19,65.06,65.11,80881.55466290306,65.19,65.19,65.06,65.11,80881.5547
2011-03-04 15:00:00,65.12,65.35,65.12,65.25,114428.40082510044,65.12,65.35,65.12,65.25,114428.4008
2011-03-04 15:30:00,65.26,65.65,65.22,65.54,251329.9316035176,65.26,65.65,65.22,65.54,251329.9316
2011-03-07 09:30:00,65.78,66.21,65.43,66.02,185647.5952665292,65.78,66.21,65.43,66.02,185647.5953
2011-03-07 10:00:00,66.03,66.05,65.43,65.47,118553.9029421344,66.03,66.05,65.43,65.47,118553.9029
2011-03-07 10:30:00,65.48,65.6,65.11,65.28,217023.12452502444,65.48,65.6,65.11,65.28,217023.1245
2011-03-07 11:00:00,65.26,65.38,64.89,65.31,134621.64802952993,65.26,65.38,64.89,65.31,134621.648
2011-03-07 11:30:00,65.3,65.4,64.89,65.01,157854.73889914234,65.3,65.4,64.89,65.01,157854.7389
2011-03-07 12:00:00,65.02,65.26,65.01,65.09,111931.386385843,65.02,65.26,65.01,65.09,111931.3864
2011-03-07 12:30:00,65.1,65.19,64.98,65.08,82401.47649549453,65.1,65.19,64.98,65.08,82401.4765
2011-03-07 13:00:00,65.08,65.15,64.94,65.06,111062.8596243622,65.08,65.15,64.94,65.06,111062.8596
2011-03-07 13:30:00,65.05,65.21,65.02,65.09,87721.20290956466,65.05,65.21,65.02,65.09,87721.2029
2011-03-07 14:00:00,65.09,65.41,65.08,65.33,157854.73889914234,65.09,65.41,65.08,65.33,157854.7389
2011-03-07 14:30:00,65.33,65.61,65.31,65.59,180110.7371620888,65.33,65.61,65.31,65.59,180110.7372
2011-03-07 15:00:00,65.57,65.74,65.54,65.69,172185.43046357617,65.57,65.74,65.54,65.69,172185.4305
2011-03-07 15:30:00,65.67,65.84,65.6,65.62,301704.48376940616,65.67,65.84,65.6,65.62,301704.4838
2011-03-08 09:30:00,65.77,65.77,65.24,65.55,122787.9709043535,65.77,65.77,65.24,65.55,122787.9709
2011-03-08 10:00:00,65.55,66.01,65.43,65.95,106828.79166214308,65.55,66.01,65.43,65.95,106828.7917
2011-03-08 10:30:00,65.94,66.1,65.83,65.98,117685.37618065358,65.94,66.1,65.83,65.98,117685.3762
2011-03-08 11:00:00,65.99,66.05,65.67,66.03,124525.02442731518,65.99,66.05,65.67,66.03,124525.0244
2011-03-08 11:30:00,66.03,66.32,66.03,66.3,163608.7286939529,66.03,66.32,66.03,66.3,163608.7287
2011-03-08 12:00:00,66.3,66.32,66.23,66.28,115079.79589621106,66.3,66.32,66.23,66.28,115079.7959
2011-03-08 12:30:00,66.28,66.31,66.1,66.13,138312.88676582347,66.28,66.31,66.1,66.13,138312.8868
2011-03-08 13:00:00,66.14,66.18,66.08,66.13,76430.35501031375,66.14,66.18,66.08,66.13,76430.355
2011-03-08 13:30:00,66.13,66.13,65.99,66.04,92389.53425252416,66.13,66.13,65.99,66.04,92389.5343
2011-03-08 14:00:00,66.04,66.05,65.8,65.88,100314.8409510368,66.04,66.05,65.8,65.88,100314.841
2011-03-08 14:30:00,65.89,66.08,65.81,66.03,113342.74237324938,65.89,66.08,65.81,66.03,113342.7424
2011-03-08 15:00:00,66.03,66.06,66.0,66.02,124090.76104657476,66.03,66.06,66.0,66.02,124090.761
2011-03-08 15:30:00,66.03,66.09,65.89,65.93,300184.5619368147,66.03,66.09,65.89,65.93,300184.5619
2011-03-09 09:30:00,65.7,65.99,65.42,65.81,91738.13918141351,65.7,65.99,65.42,65.81,91738.1392
2011-03-09 10:00:00,65.85,66.07,65.61,66.03,64705.24373032244,65.85,66.07,65.61,66.03,64705.2437
2011-03-09 10:30:00,66.04,66.13,65.5,65.52,119205.29801324505,66.04,66.13,65.5,65.52,119205.298
2011-03-09 11:00:00,65.52,65.68,65.39,65.66,71436.32613179894,65.52,65.68,65.39,65.66,71436.3261
2011-03-09 11:30:00,65.67,66.0,65.55,65.96,62533.92682662035,65.67,66.0,65.55,65.96,62533.9268
2011-03-09 12:00:00,65.97,66.07,65.78,65.86,64922.37542069265,65.97,66.07,65.78,65.86,64922.3754
2011-03-09 12:30:00,65.88,65.9,65.71,65.8,49288.89371403757,65.88,65.9,65.71,65.8,49288.8937
2011-03-09 13:00:00,65.81,65.97,65.71,65.91,46574.747584409946,65.81,65.97,65.71,65.91,46574.7476
2011-03-09 13:30:00,65.92,65.95,65.79,65.86,48637.49864292693,65.92,65.95,65.79,65.86,48637.4986
2011-03-09 14:00:00,65.88,66.16,65.88,66.02,53848.659211811966,65.88,66.16,65.88,66.02,53848.6592
2011-03-09 14:30:00,66.01,66.07,65.9,66.04,48637.49864292693,66.01,66.07,65.9,66.04,48637.4986
2011-03-09 15:00:00,66.04,66.12,65.93,66.08,87395.50537400934,66.04,66.12,65.93,66.08,87395.5054
2011-03-09 15:30:00,66.08,66.08,65.98,66.07,205080.8815546629,66.08,66.08,65.98,66.07,205080.8816
2011-03-10 09:30:00,65.37,65.6,64.64,64.64,148192.37867766802,65.37,65.6,64.64,64.64,148192.3787
2011-03-10 10:00:00,64.64,65.02,64.57,64.99,143632.6131798936,64.64,65.02,64.57,64.99,143632.6132
2011-03-10 10:30:00,64.97,65.38,64.86,65.33,165454.34806209966,64.97,65.38,64.86,65.33,165454.3481
2011-03-10 11:00:00,65.35,65.53,65.18,65.46,101834.76278362828,65.35,65.53,65.18,65.46,101834.7628
2011-03-10 11:30:00,65.45,65.55,65.4,65.43,63619.58527847139,65.45,65.55,65.4,65.43,63619.5853
2011-03-10 12:00:00,65.45,65.56,65.4,65.44,84138.5300184562,65.45,65.56,65.4,65.44,84138.53
2011-03-10 12:30:00,65.47,65.77,65.41,65.73,108457.27933991968,65.47,65.77,65.41,65.73,108457.2793
2011-03-10 13:00:00,65.74,65.78,65.13,65.14,130821.84344805124,65.74,65.78,65.13,65.14,130821.8434
2011-03-10 13:30:00,65.14,65.16,64.86,64.98,166322.8748235805,65.14,65.16,64.86,64.98,166322.8748
2011-03-10 14:00:00,64.99,65.31,64.97,65.25,72087.72120290957,64.99,65.31,64.97,65.25,72087.7212
2011-03-10 14:30:00,65.25,65.42,65.21,65.26,64813.80957550755,65.25,65.42,65.21,65.26,64813.8096
2011-03-10 15:00:00,65.28,65.31,65.05,65.06,99880.5775702964,65.28,65.31,65.05,65.06,99880.5776
2011-03-10 15:30:00,65.06,65.25,65.03,65.03,260232.3309086961,65.06,65.25,65.03,65.03,260232.3309
2011-03-11 09:30:00,64.97,65.58,64.91,65.42,112582.78145695364,64.97,65.58,64.91,65.42,112582.7815
2011-03-11 10:00:00,65.45,65.63,65.33,65.44,94452.28531104117,65.45,65.63,65.33,65.44,94452.2853
2011-03-11 10:30:00,65.46,65.53,65.2,65.31,138204.32092063836,65.46,65.53,65.2,65.31,138204.3209
2011-03-11 11:00:00,65.3,65.34,65.2,65.25,77190.31592660949,65.3,65.34,65.2,65.25,77190.3159
2011-03-11 11:30:00,65.25,65.32,65.18,65.25,76973.18423623928,65.25,65.32,65.18,65.25,76973.1842
2011-03-11 12:00:00,65.26,65.33,65.2,65.32,50374.55216588861,65.26,65.33,65.2,65.32,50374.5522
2011-03-11 12:30:00,65.32,65.64,65.28,65.63,61882.53175550972,65.32,65.64,65.28,65.63,61882.5318
2011-03-11 13:00:00,65.63,65.67,65.42,65.49,82727.17403104983,65.63,65.67,65.42,65.49,82727.174
2011-03-11 13:30:00,65.5,65.52,65.37,65.49,63185.32189773097,65.5,65.52,65.37,65.49,63185.3219
2011-03-11 14:00:00,65.48,65.6,65.43,65.55,78058.84268809033,65.48,65.6,65.43,65.55,78058.8427
2011-03-11 14:30:00,65.55,65.63,65.5,65.51,73499.07719031593,65.55,65.63,65.5,65.51,73499.0772
2011-03-11 15:00:00,65.5,65.7,65.49,65.68,87938.33459993487,65.5,65.7,65.49,65.68,87938.3346
2011-03-11 15:30:00,65.7,65.71,65.37,65.4,310389.75138421456,65.7,65.71,65.37,65.4,310389.7514
2011-03-14 09:30:00,64.9,65.78,64.58,65.75,166648.5723591358,64.9,65.78,64.58,65.75,166648.5724
2011-03-14 10:00:00,65.77,65.86,65.52,65.55,94452.28531104117,65.77,65.86,65.52,65.55,94452.2853
2011-03-14 10:30:00,65.55,65.55,65.1,65.13,145369.6667028553,65.55,65.55,65.1,65.13,145369.6667
2011-03-14 11:00:00,65.14,65.35,65.01,65.19,160894.58256432528,65.14,65.35,65.01,65.19,160894.5826
2011-03-14 11:30:00,65.18,65.2,64.62,64.72,144501.13994137445,65.18,65.2,64.62,64.72,144501.1399
2011-03-14 12:00:00,64.71,64.99,64.71,64.92,84681.35924438172,64.71,64.99,64.71,64.92,84681.3592
2011-03-14 12:30:00,64.92,65.0,64.9,64.96,88046.90044511997,64.92,65.0,64.9,64.96,88046.9004
2011-03-14 13:00:00,64.97,65.08,64.93,65.0,60905.439148843776,64.97,65.08,64.93,65.0,60905.4391
2011-03-14 13:30:00,65.01,65.07,64.92,64.96,53522.96167625665,65.01,65.07,64.92,64.96,53522.9617
2011-03-14 14:00:00,64.96,65.1,64.94,65.0,75344.6965584627,64.96,65.1,64.94,65.0,75344.6966
2011-03-14 14:30:00,65.0,65.0,64.81,64.89,95320.812072522,65.0,65.0,64.81,64.89,95320.8121
2011-03-14 15:00:00,64.88,65.05,64.85,64.98,121159.48322657692,64.88,65.05,64.85,64.98,121159.4832
2011-03-14 15:30:00,64.98,65.27,64.97,65.08,252958.4192812941,64.98,65.27,64.97,65.08,252958.4193
2011-03-15 09:30:00,63.86,64.28,63.57,63.6,184996.20019541853,63.86,64.28,63.57,63.6,184996.2002
2011-03-15 10:00:00,63.59,63.8,63.38,63.75,135164.47725545545,63.59,63.8,63.38,63.75,135164.4773
2011-03-15 10:30:00,63.74,64.15,63.66,63.93,104874.6064488112,63.74,64.15,63.66,63.93,104874.6064
2011-03-15 11:00:00,63.93,64.15,63.81,64.01,103354.68461621976,63.93,64.15,63.81,64.01,103354.6846
2011-03-15 11:30:00,64.01,64.21,64.0,64.04,78710.23775920096,64.01,64.21,64.0,64.04,78710.2378
2011-03-15 12:00:00,64.04,64.3,64.03,64.24,66876.56063402454,64.04,64.3,64.03,64.24,66876.5606
2011-03-15 12:30:00,64.24,64.25,63.8,63.98,87286.93952882424,64.24,64.25,63.8,63.98,87286.9395
2011-03-15 13:00:00,64.0,64.03,63.86,63.91,52545.86906959071,64.0,64.03,63.86,63.91,52545.8691
2011-03-15 13:30:00,63.89,63.99,63.75,63.96,72956.24796439041,63.89,63.99,63.75,63.96,72956.248
2011-03-15 14:00:00,63.95,64.27,63.92,64.13,138312.88676582347,63.95,64.27,63.92,64.13,138312.8868
2011-03-15 14:30:00,64.13,64.31,64.05,64.18,114536.96667028552,64.13,64.31,64.05,64.18,114536.9667
2011-03-15 15:00:00,64.17,64.4,64.15,64.26,137987.18923026815,64.17,64.4,64.15,64.26,137987.1892
2011-03-15 15:30:00,64.25,64.43,64.08,64.08,290305.07002497016,64.25,64.43,64.08,64.08,290305.07
2011-03-16 09:30:00,63.68,64.18,63.27,63.9,205080.8815546629,63.68,64.18,63.27,63.9,205080.8816
2011-03-16 10:00:00,63.9,64.03,63.8,63.89,98143.52404733472,63.9,64.03,63.8,63.89,98143.524
2011-03-16 10:30:00,63.88,64.08,63.69,63.72,106828.79166214308,63.88,64.08,63.69,63.72,106828.7917
2011-03-16 11:00:00,63.73,63.94,63.33,63.78,273803.0615568342,63.73,63.94,63.33,63.78,273803.0616
2011-03-16 11:30:00,63.78,63.85,63.59,63.69,130604.71175768104,63.78,63.85,63.59,63.69,130604.7118
2011-03-16 12:00:00,63.69,63.82,63.49,63.78,147975.2469872978,63.69,63.82,63.49,63.78,147975.247
2011-03-16 12:30:00,63.8,63.92,63.59,63.87,121919.44414287266,63.8,63.92,63.59,63.87,121919.4441
2011-03-16 13:00:00,63.88,64.03,63.6,63.63,113994.13744436,63.88,64.03,63.6,63.63,113994.1374
2011-03-16 13:30:00,63.64,63.66,63.37,63.45,128433.39485397894,63.64,63.66,63.37,63.45,128433.3949
2011-03-16 14:00:00,63.44,63.46,62.92,63.16,166322.8748235805,63.44,63.46,62.92,63.16,166322.8748
2011-03-16 14:30:00,63.15,63.88,63.07,63.79,207577.8959939204,63.15,63.88,63.07,63.79,207577.896
2011-03-16 15:00:00,63.8,63.92,63.59,63.69,126804.90717620237,63.8,63.92,63.59,63.69,126804.9072
2011-03-16 15:30:00,63.68,63.72,63.21,63.29,462490.5004885463,63.68,63.72,63.21,63.29,462490.5005
2011-03-17 09:30:00,63.89,64.12,63.69,63.85,129301.92161545978,63.89,64.12,63.69,63.85,129301.9216
2011-03-17 10:00:00,63.88,64.21,63.8,64.07,74801.8673325372,63.88,64.21,63.8,64.07,74801.8673
2011-03-17 10:30:00,64.06,64.1,63.69,63.8,98360.65573770492,64.06,64.1,63.69,63.8,98360.6557
2011-03-17 11:00:00,63.8,64.03,63.75,63.92,65356.63880143307,63.8,64.03,63.75,63.92,65356.6388
2011-03-17 11:30:00,63.92,64.1,63.88,63.9,63293.88774291608,63.92,64.1,63.88,63.9,63293.8877
2011-03-17 12:00:00,63.91,64.03,63.88,63.88,63836.7169688416,63.91,64.03,63.88,63.88,63836.717
2011-03-17 12:30:00,63.89,63.92,63.74,63.79,51460.21061773966,63.89,63.92,63.74,63.79,51460.2106
2011-03-17 13:00:00,63.79,63.92,63.69,63.7,52437.3032244056,63.79,63.92,63.69,63.7,52437.3032
2011-03-17 13:30:00,63.7,63.9,63.67,63.88,67527.95570513517,63.7,63.9,63.67,63.88,67527.9557
2011-03-17 14:00:00,63.87,63.91,63.73,63.83,53740.09336662686,63.87,63.91,63.73,63.83,53740.0934
2011-03-17 14:30:00,63.82,63.93,63.82,63.91,46249.05004885463,63.82,63.93,63.82,63.91,46249.05
2011-03-17 15:00:00,63.91,63.92,63.8,63.81,83595.70079253067,63.91,63.92,63.8,63.81,83595.7008
2011-03-17 15:30:00,63.81,64.04,63.74,63.79,227336.87981760936,63.81,64.04,63.74,63.79,227336.8798
2011-03-18 09:30:00,64.03,64.57,63.8,64.55,795896.2110520031,64.03,64.57,63.8,64.55,795896.2111
2011-03-18 10:00:00,64.56,64.72,64.36,64.38,115731.19096732169,64.56,64.72,64.36,64.38,115731.191
2011-03-18 10:30:00,64.39,64.48,64.26,64.27,102486.1578547389,64.39,64.48,64.26,64.27,102486.1579
2011-03-18 11:00:00,64.27,64.36,64.01,64.05,106177.39659103246,64.27,64.36,64.01,64.05,106177.3966
2011-03-18 11:30:00,64.04,64.1,63.79,63.94,97274.99728585388,64.04,64.1,63.79,63.94,97274.9973
2011-03-18 12:00:00,63.93,64.39,63.92,64.29,83270.00325697535,63.93,64.39,63.92,64.29,83270.0033
2011-03-18 12:30:00,64.3,64.31,64.16,64.27,60688.307458473566,64.3,64.31,64.16,64.27,60688.3075
2011-03-18 13:00:00,64.29,64.45,64.29,64.38,44511.99652589296,64.29,64.45,64.29,64.38,44511.9965
2011-03-18 13:30:00,64.4,64.54,64.35,64.45,51025.94723699924,64.4,64.54,64.35,64.45,51025.9472
2011-03-18 14:00:00,64.45,64.48,64.12,64.17,73281.94549994572,64.45,64.48,64.12,64.17,73281.9455
2011-03-18 14:30:00,64.19,64.29,64.11,64.15,63945.28281402671,64.19,64.29,64.11,64.15,63945.2828
2011-03-18 15:00:00,64.15,64.19,63.96,63.98,89675.38812289653,64.15,64.19,63.96,63.98,89675.3881
2011-03-18 15:30:00,63.98,64.22,63.98,64.04,292802.08446422755,63.98,64.22,63.98,64.04,292802.0845
2011-03-21 09:30:00,64.48,64.87,64.27,64.73,312995.3316686571,64.48,64.87,64.27,64.73,312995.3317
2011-03-21 10:00:00,64.77,64.97,64.7,64.73,104331.77722288568,64.77,64.97,64.7,64.73,104331.7772
2011-03-21 10:30:00,64.73,64.82,64.39,64.48,128541.96069916405,64.73,64.82,64.39,64.48,128541.9607
2011-03-21 11:00:00,64.47,64.67,64.45,64.52,87286.93952882424,64.47,64.67,64.45,64.52,87286.9395
2011-03-21 11:30:00,64.53,64.72,64.43,64.63,69482.14091846705,64.53,64.72,64.43,64.63,69482.1409
2011-03-21 12:00:00,64.62,64.75,64.46,64.48,84355.6617088264,64.62,64.75,64.46,64.48,84355.6617
2011-03-21 12:30:00,64.48,64.5,64.29,64.29,85441.32016067745,64.48,64.5,64.29,64.29,85441.3202
2011-03-21 13:00:00,64.29,64.32,64.04,64.1,88481.16382586039,64.29,64.32,64.04,64.1,88481.1638
2011-03-21 13:30:00,64.1,64.3,64.05,64.29,82835.73987623493,64.1,64.3,64.05,64.29,82835.7399
2011-03-21 14:00:00,64.3,64.39,64.28,64.35,55694.27857995874,64.3,64.39,64.28,64.35,55694.2786
2011-03-21 14:30:00,64.36,64.46,64.15,64.16,61665.40006513951,64.36,64.46,64.15,64.16,61665.4001
2011-03-21 15:00:00,64.15,64.27,64.14,64.19,62751.05851699055,64.15,64.27,64.14,64.19,62751.0585
2011-03-21 15:30:00,64.2,64.21,64.04,64.12,301053.0886982955,64.2,64.21,64.04,64.12,301053.0887
2011-03-22 09:30:00,64.07,64.26,63.69,63.73,190533.05829985888,64.07,64.26,63.69,63.73,190533.0583
2011-03-22 10:00:00,63.75,63.84,63.75,63.82,103463.25046140484,63.75,63.84,63.75,63.82,103463.2505
2011-03-22 10:30:00,63.81,63.84,63.68,63.83,105091.7381391814,63.81,63.84,63.68,63.83,105091.7381
2011-03-22 11:00:00,63.82,63.96,63.74,63.95,92932.36347844968,63.82,63.96,63.74,63.95,92932.3635
2011-03-22 11:30:00,63.96,64.23,63.9,64.23,73173.37965476062,63.96,64.23,63.9,64.23,73173.3797
2011-03-22 12:00:00,64.23,64.43,64.22,64.39,101617.63109325808,64.23,64.43,64.22,64.39,101617.6311
2011-03-22 12:30:00,64.38,64.44,64.31,64.41,47334.70850070568,64.38,64.44,64.31,64.41,47334.7085
2011-03-22 13:00:00,64.4,64.41,64.23,64.27,54825.75181847791,64.4,64.41,64.23,64.27,54825.7518
2011-03-22 13:30:00,64.27,64.38,64.2,64.32,106828.79166214308,64.27,64.38,64.2,64.32,106828.7917
2011-03-22 14:00:00,64.33,64.37,64.27,64.35,116274.0201932472,64.33,64.37,64.27,64.35,116274.0202
2011-03-22 14:30:00,64.36,64.6,64.34,64.48,110411.46455325156,64.36,64.6,64.34,64.48,110411.4646
2011-03-22 15:00:00,64.48,64.49,64.34,64.37,73933.34057105635,64.48,64.49,64.34,64.37,73933.3406
2011-03-22 15:30:00,64.37,64.49,64.25,64.27,301921.6154597764,64.37,64.49,64.25,64.27,301921.6155
2011-03-23 09:30:00,63.91,64.3,63.73,64.06,314732.3851916188,63.91,64.3,63.73,64.06,314732.3852
2011-03-23 10:00:00,64.03,64.15,63.87,64.0,135164.47725545545,64.03,64.15,63.87,64.0,135164.4773
2011-03-23 10:30:00,64.0,64.03,63.87,63.93,108782.97687547498,64.0,64.03,63.87,63.93,108782.9769
2011-03-23 11:00:00,63.93,64.35,63.93,64.27,105851.69905547716,63.93,64.35,63.93,64.27,105851.6991
2011-03-23 11:30:00,64.27,64.5,64.11,64.12,139289.9793724894,64.27,64.5,64.11,64.12,139289.9794
2011-03-23 12:00:00,64.12,64.46,64.05,64.44,57757.02963847574,64.12,64.46,64.05,64.44,57757.0296
2011-03-23 12:30:00,64.45,64.51,64.37,64.42,35718.16306589947,64.45,64.51,64.37,64.42,35718.1631
2011-03-23 13:00:00,64.42,64.51,64.4,64.5,39083.70426663772,64.42,64.51,64.4,64.5,39083.7043
2011-03-23 13:30:00,64.5,64.55,64.42,64.45,49723.157094777984,64.5,64.55,64.42,64.45,49723.1571
2011-03-23 14:00:00,64.44,64.45,64.28,64.38,63836.7169688416,64.44,64.45,64.28,64.38,63836.717
2011-03-23 14:30:00,64.38,64.72,64.33,64.68,147432.4177613723,64.38,64.72,64.33,64.68,147432.4178
2011-03-23 15:00:00,64.69,64.76,64.63,64.69,71219.19444142873,64.69,64.76,64.63,64.69,71219.1944
2011-03-23 15:30:00,64.7,64.7,64.45,64.53,212246.22733687985,64.7,64.7,64.45,64.53,212246.2273
2011-03-24 09:30:00,64.63,64.74,64.15,64.73,152752.1441754424,64.63,64.74,64.15,64.73,152752.1442
2011-03-24 10:00:00,64.73,65.07,64.71,64.96,91195.309955488,64.73,65.07,64.71,64.96,91195.31
2011-03-24 10:30:00,64.98,65.26,64.95,65.25,99880.5775702964,64.98,65.26,64.95,65.25,99880.5776
2011-03-24 11:00:00,65.25,65.4,65.23,65.31,117468.24449028337,65.25,65.4,65.23,65.31,117468.2445
2011-03-24 11:30:00,65.31,65.37,65.2,65.28,56562.80534143958,65.31,65.37,65.2,65.28,56562.8053
2011-03-24 12:00:00,65.27,65.4,65.23,65.36,82727.17403104983,65.27,65.4,65.23,65.36,82727.174
2011-03-24 12:30:00,65.35,65.39,65.32,65.34,96840.73390511343,65.35,65.39,65.32,65.34,96840.7339
2011-03-24 13:00:00,65.34,65.55,65.32,65.53,69265.00922809684,65.34,65.55,65.32,65.53,69265.0092
2011-03-24 13:30:00,65.52,65.55,65.33,65.44,49180.32786885246,65.52,65.55,65.33,65.44,49180.3279
2011-03-24 14:00:00,65.45,65.5,65.4,65.44,112691.34730213876,65.45,65.5,65.4,65.44,112691.3473
2011-03-24 14:30:00,65.45,65.6,65.42,65.58,62751.05851699055,65.45,65.6,65.42,65.58,62751.0585
2011-03-24 15:00:00,65.56,65.78,65.56,65.75,111931.386385843,65.56,65.78,65.56,65.75,111931.3864
2011-03-24 15:30:00,65.76,65.81,65.64,65.65,196938.44316578005,65.76,65.81,65.64,65.65,196938.4432
2011-03-25 09:30:00,65.9,66.05,65.73,65.81,169471.28433394854,65.9,66.05,65.73,65.81,169471.2843
2011-03-25 10:00:00,65.81,65.86,65.68,65.78,97600.69482140918,65.81,65.86,65.68,65.78,97600.6948
2011-03-25 10:30:00,65.78,66.2,65.76,66.05,128324.82900879384,65.78,66.2,65.76,66.05,128324.829
2011-03-25 11:00:00,66.07,66.11,65.9,66.05,98794.91911844534,66.07,66.11,65.9,66.05,98794.9191
2011-03-25 11:30:00,66.02,66.25,66.02,66.13,111605.6888502877,66.02,66.25,66.02,66.13,111605.6889
2011-03-25 12:00:00,66.13,66.19,66.11,66.18,63076.75605254587,66.13,66.19,66.11,66.18,63076.7561
2011-03-25 12:30:00,66.17,66.18,66.01,66.09,101400.49940288786,66.17,66.18,66.01,66.09,101400.4994
2011-03-25 13:00:00,66.11,66.22,66.06,66.07,85549.88600586256,66.11,66.22,66.06,66.07,85549.886
2011-03-25 13:30:00,66.06,66.06,65.88,65.89,92172.40256215396,66.06,66.06,65.88,65.89,92172.4026
2011-03-25 14:00:00,65.89,65.96,65.68,65.7,89241.12474215613,65.89,65.96,65.68,65.7,89241.1247
2011-03-25 14:30:00,65.69,65.9,65.67,65.85,87504.07121919445,65.69,65.9,65.67,65.85,87504.0712
2011-03-25 15:00:00,65.86,65.87,65.66,65.7,92823.79763326458,65.86,65.87,65.66,65.7,92823.7976
2011-03-25 15:30:00,65.7,65.83,65.58,65.59,235153.6206709369,65.7,65.83,65.58,65.59,235153.6207
2011-03-28 09:30:00,65.55,65.69,64.83,65.02,201172.5111279992,65.55,65.69,64.83,65.02,201172.5111
2011-03-28 10:00:00,65.04,65.28,64.87,65.22,103680.38215177506,65.04,65.28,64.87,65.22,103680.3822
2011-03-28 10:30:00,65.24,65.44,65.05,65.19,100314.8409510368,65.24,65.44,65.05,65.19,100314.841
2011-03-28 11:00:00,65.15,65.25,65.05,65.1,70459.233525133,65.15,65.25,65.05,65.1,70459.2335
2011-03-28 11:30:00,65.09,65.12,64.94,64.98,68939.31169254152,65.09,65.12,64.94,64.98,68939.3117
2011-03-28 12:00:00,64.98,65.2,64.92,65.17,83704.26663771577,64.98,65.2,64.92,65.17,83704.2666
2011-03-28 12:30:00,65.17,65.31,65.13,65.25,37998.04581478667,65.17,65.31,65.13,65.25,37998.0458
2011-03-28 13:00:00,65.25,65.34,65.2,65.31,33329.71447182717,65.25,65.34,65.2,65.31,33329.7145
2011-03-28 13:30:00,65.3,65.32,65.21,65.28,42774.94300293128,65.3,65.32,65.21,65.28,42774.943
2011-03-28 14:00:00,65.28,65.31,65.21,65.23,36912.38736293562,65.28,65.31,65.21,65.23,36912.3874
2011-03-28 14:30:00,65.24,65.28,65.04,65.09,55477.14688958854,65.24,65.28,65.04,65.09,55477.1469
2011-03-28 15:00:00,65.09,65.27,65.06,65.16,60688.307458473566,65.09,65.27,65.06,65.16,60688.3075
2011-03-28 15:30:00,65.15,65.23,64.97,64.97,284116.8168494192,65.15,65.23,64.97,64.97,284116.8168
2011-03-29 09:30:00,64.85,65.11,64.84,65.01,110737.16208880689,64.85,65.11,64.84,65.01,110737.1621
2011-03-29 10:00:00,64.99,65.43,64.9,65.39,99446.31418955595,64.99,65.43,64.9,65.39,99446.3142
2011-03-29 10:30:00,65.39,65.42,65.21,65.37,95320.812072522,65.39,65.42,65.21,65.37,95320.8121
2011-03-29 11:00:00,65.37,65.55,65.37,65.54,124199.32689175986,65.37,65.55,65.37,65.54,124199.3269
2011-03-29 11:30:00,65.52,65.6,65.4,65.43,95320.812072522,65.52,65.6,65.4,65.43,95320.8121
2011-03-29 12:00:00,65.43,65.55,65.35,65.37,52111.605688850286,65.43,65.55,65.35,65.37,52111.6057
2011-03-29 12:30:00,65.38,65.43,65.37,65.39,90978.1782651178,65.38,65.43,65.37,65.39,90978.1783
2011-03-29 13:00:00,65.39,65.42,65.35,65.35,51134.51308218435,65.39,65.42,65.35,65.35,51134.5131
2011-03-29 13:30:00,65.35,65.42,65.32,65.39,43860.60145478233,65.35,65.42,65.32,65.39,43860.6015
2011-03-29 14:00:00,65.41,65.59,65.39,65.44,82075.77895993921,65.41,65.59,65.39,65.44,82075.779
2011-03-29 14:30:00,65.45,65.54,65.39,65.52,85115.62262512214,65.45,65.54,65.39,65.52,85115.6226
2011-03-29 15:00:00,65.54,65.58,65.44,65.57,64922.37542069265,65.54,65.58,65.44,65.57,64922.3754
2011-03-29 15:30:00,65.58,65.62,65.38,65.48,331017.26196938445,65.58,65.62,65.38,65.48,331017.262
2011-03-30 09:30:00,65.78,66.29,65.78,66.17,369992.40039083705,65.78,66.29,65.78,66.17,369992.4004
2011-03-30 10:00:00,66.17,66.24,66.06,66.16,254152.64357833023,66.17,66.24,66.06,66.16,254152.6436
2011-03-30 10:30:00,66.16,66.31,66.11,66.3,179459.34209097817,66.16,66.31,66.11,66.3,179459.3421
2011-03-30 11:00:00,66.3,66.32,66.19,66.31,172293.99630876127,66.3,66.32,66.19,66.31,172293.9963
2011-03-30 11:30:00,66.31,66.42,65.84,66.25,329497.340136793,66.31,66.42,65.84,66.25,329497.3401
2011-03-30 12:00:00,66.25,66.37,66.23,66.27,117468.24449028337,66.25,66.37,66.23,66.27,117468.2445
2011-03-30 12:30:00,66.27,66.32,66.15,66.3,50917.38139181414,66.27,66.32,66.15,66.3,50917.3814
2011-03-30 13:00:00,66.31,66.38,66.25,66.28,70242.10183476278,66.31,66.38,66.25,66.28,70242.1018
2011-03-30 13:30:00,66.29,66.35,66.21,66.32,157420.47551840192,66.29,66.35,66.21,66.32,157420.4755
2011-03-30 14:00:00,66.32,66.48,66.31,66.46,53305.82998588644,66.32,66.48,66.31,66.46,53305.83
2011-03-30 14:30:00,66.47,66.5,66.37,66.4,100097.7092606666,66.47,66.5,66.37,66.4,100097.7093
2011-03-30 15:00:00,66.4,66.42,66.26,66.34,80555.85712734774,66.4,66.42,66.26,66.34,80555.8571
2011-03-30 15:30:00,66.33,66.37,66.17,66.23,252198.4583649984,66.33,66.37,66.17,66.23,252198.4584
2011-03-31 09:30:00,66.27,66.84,66.23,66.72,277060.0369123873,66.27,66.84,66.23,66.72,277060.0369
2011-03-31 10:00:00,66.74,66.87,66.58,66.84,123113.6684399088,66.74,66.87,66.58,66.84,123113.6684
2011-03-31 10:30:00,66.84,67.04,66.84,67.01,124742.1561176854,66.84,67.04,66.84,67.01,124742.1561
2011-03-31 11:00:00,67.01,67.2,67.01,67.17,102051.89447399849,67.01,67.2,67.01,67.17,102051.8945
2011-03-31 11:30:00,67.17,67.23,67.07,67.21,81967.21311475411,67.17,67.23,67.07,67.21,81967.2131
2011-03-31 12:00:00,67.22,67.24,67.16,67.22,61122.57083921399,67.22,67.24,67.16,67.22,61122.5708
2011-03-31 12:30:00,67.23,67.33,67.17,67.25,118879.60047768972,67.23,67.33,67.17,67.25,118879.6005
2011-03-31 13:00:00,67.24,67.42,67.22,67.25,69590.70676365215,67.24,67.42,67.22,67.25,69590.7068
2011-03-31 13:30:00,67.25,67.31,67.2,67.24,36369.5581370101,67.25,67.31,67.2,67.24,36369.5581
2011-03-31 14:00:00,67.25,67.42,67.25,67.3,72304.85289327978,67.25,67.42,67.25,67.3,72304.8529
2011-03-31 14:30:00,67.31,67.38,67.29,67.37,51568.77646292477,67.31,67.38,67.29,67.37,51568.7765
2011-03-31 15:00:00,67.37,67.61,67.36,67.53,184561.9368146781,67.37,67.61,67.36,67.53,184561.9368
2011-03-31 15:30:00,67.54,67.73,67.53,67.6,802735.8592986647,67.54,67.73,67.53,67.6,802735.8593
2011-04-01 09:30:00,67.78,67.85,67.42,67.53,169579.85017913365,67.78,67.85,67.42,67.53,169579.8502
2011-04-01 10:00:00,67.51,67.65,67.38,67.42,129953.3166865704,67.51,67.65,67.38,67.42,129953.3167
2011-04-01 10:30:00,67.42,67.49,67.23,67.3,118011.07371620888,67.42,67.49,67.23,67.3,118011.0737
2011-04-01 11:00:00,67.31,67.42,67.17,67.42,174356.7473672783,67.31,67.42,67.17,67.42,174356.7474
2011-04-01 11:30:00,67.42,67.57,67.38,67.49,109325.8061014005,67.42,67.57,67.38,67.49,109325.8061
2011-04-01 12:00:00,67.49,67.51,67.38,67.42,72739.1162740202,67.49,67.51,67.38,67.42,72739.1163
2011-04-01 12:30:00,67.42,67.55,67.42,67.52,66659.42894365433,67.42,67.55,67.42,67.52,66659.4289
2011-04-01 13:00:00,67.52,67.54,67.45,67.45,62642.492671805456,67.52,67.54,67.45,67.45,62642.4927
2011-04-01 13:30:00,67.46,67.49,67.42,67.47,42232.11377700576,67.46,67.49,67.42,67.47,42232.1138
2011-04-01 14:00:00,67.46,67.47,67.4,67.43,66333.73140809902,67.46,67.47,67.4,67.43,66333.7314
2011-04-01 14:30:00,67.44,67.44,67.06,67.24,185647.5952665292,67.44,67.44,67.06,67.24,185647.5953
2011-04-01 15:00:00,67.25,67.26,67.1,67.16,226794.05059168383,67.25,67.26,67.1,67.16,226794.0506
2011-04-01 15:30:00,67.16,67.3,67.12,67.19,399413.7444360005,67.16,67.3,67.12,67.19,399413.7444
2011-04-04 09:30:00,67.47,67.54,67.22,67.32,149820.8663554446,67.47,67.54,67.22,67.32,149820.8664
2011-04-04 10:00:00,67.31,67.48,67.3,67.39,53197.264140701336,67.31,67.48,67.3,67.39,53197.2641
2011-04-04 10:30:00,67.39,67.48,67.35,67.35,67419.38985995007,67.39,67.48,67.35,67.35,67419.3899
2011-04-04 11:00:00,67.36,67.49,67.32,67.45,41255.02117033981,67.36,67.49,67.32,67.45,41255.0212
2011-04-04 11:30:00,67.42,67.43,67.24,67.28,53740.09336662686,67.42,67.43,67.24,67.28,53740.0934
2011-04-04 12:00:00,67.29,67.35,67.27,67.32,28769.948974052764,67.29,67.35,67.27,67.32,28769.949
2011-04-04 12:30:00,67.31,67.37,67.28,67.33,51243.07892736945,67.31,67.37,67.28,67.33,51243.0789
2011-04-04 13:00:00,67.33,67.42,67.33,67.4,30398.43665182933,67.33,67.42,67.33,67.4,30398.4367
2011-04-04 13:30:00,67.4,67.4,67.24,67.25,55911.41027032895,67.4,67.4,67.24,67.25,55911.4103
2011-04-04 14:00:00,67.25,67.29,67.22,67.24,78601.67191401585,67.25,67.29,67.22,67.24,78601.6719
2011-04-04 14:30:00,67.25,67.27,67.21,67.26,88806.86136141571,67.25,67.27,67.21,67.26,88806.8614
2011-04-04 15:00:00,67.27,67.32,67.22,67.3,114971.23005102597,67.27,67.32,67.22,67.3,114971.2301
2011-04-04 15:30:00,67.3,67.49,67.26,67.49,197372.7065465205,67.3,67.49,67.26,67.49,197372.7065
2011-04-05 09:30:00,67.16,67.56,67.15,67.45,155249.15861469982,67.16,67.56,67.15,67.45,155249.1586
2011-04-05 10:00:00,67.44,67.55,67.24,67.55,101074.80186733254,67.44,67.55,67.24,67.55,101074.8019
2011-04-05 10:30:00,67.53,67.79,67.5,67.79,80664.42297253285,67.53,67.79,67.5,67.79,80664.423
2011-04-05 11:00:00,67.8,67.89,67.7,67.74,62968.19020736076,67.8,67.89,67.7,67.74,62968.1902
2011-04-05 11:30:00,67.76,67.93,67.74,67.92,88806.86136141571,67.76,67.93,67.74,67.92,88806.8614
2011-04-05 12:00:00,67.93,68.06,67.9,68.06,95537.9437628922,67.93,68.06,67.9,68.06,95537.9438
2011-04-05 12:30:00,68.06,68.15,68.03,68.13,86201.28107697319,68.06,68.15,68.03,68.13,86201.2811
2011-04-05 13:00:00,68.12,68.15,68.11,68.12,79687.3303658669,68.12,68.15,68.11,68.12,79687.3304
2011-04-05 13:30:00,68.12,68.12,67.89,67.89,32461.187710346327,68.12,68.12,67.89,67.89,32461.1877
2011-04-05 14:00:00,67.89,67.93,67.77,67.89,70024.97014439257,67.89,67.93,67.77,67.89,70024.9701
2011-04-05 14:30:00,67.9,67.94,67.8,67.88,106611.65997177288,67.9,67.94,67.8,67.88,106611.66
2011-04-05 15:00:00,67.87,67.92,67.55,67.55,146238.19346433613,67.87,67.92,67.55,67.55,146238.1935
2011-04-05 15:30:00,67.55,67.58,67.45,67.47,320812.0725219846,67.55,67.58,67.45,67.47,320812.0725
2011-04-06 09:30:00,67.77,68.21,67.61,68.0,234719.3572901965,67.77,68.21,67.61,68.0,234719.3573
2011-04-06 10:00:00,68.01,68.2,67.87,68.09,105526.00151992185,68.01,68.2,67.87,68.09,105526.0015
2011-04-06 10:30:00,68.1,68.28,68.02,68.26,135164.47725545545,68.1,68.28,68.02,68.26,135164.4773
2011-04-06 11:00:00,68.25,68.35,67.98,68.0,121050.91738139182,68.25,68.35,67.98,68.0,121050.9174
2011-04-06 11:30:00,68.0,68.1,67.93,67.98,77733.14515253501,68.0,68.1,67.93,67.98,77733.1452
2011-04-06 12:00:00,67.97,68.13,67.9,68.02,63619.58527847139,67.97,68.13,67.9,68.02,63619.5853
2011-04-06 12:30:00,68.01,68.09,67.94,68.0,64922.37542069265,68.01,68.09,67.94,68.0,64922.3754
2011-04-06 13:00:00,68.0,68.09,67.94,68.0,35175.333839973944,68.0,68.09,67.94,68.0,35175.3338
2011-04-06 13:30:00,68.0,68.04,67.95,68.04,42232.11377700576,68.0,68.04,67.95,68.04,42232.1138
2011-04-06 14:00:00,68.03,68.06,67.81,67.82,47226.142655520576,68.03,68.06,67.81,67.82,47226.1427
2011-04-06 14:30:00,67.82,67.94,67.82,67.87,62968.19020736076,67.82,67.94,67.82,67.87,62968.1902
2011-04-06 15:00:00,67.89,67.89,67.82,67.87,57648.46379329063,67.89,67.89,67.82,67.87,57648.4638
2011-04-06 15:30:00,67.88,67.96,67.8,67.8,200738.24774725872,67.88,67.96,67.8,67.8,200738.2477
2011-04-07 09:30:00,67.69,68.12,67.49,68.0,146346.75930952124,67.69,68.12,67.49,68.0,146346.7593
2011-04-07 10:00:00,68.0,68.04,67.77,67.78,88481.16382586039,68.0,68.04,67.77,67.78,88481.1638
2011-04-07 10:30:00,67.78,67.79,67.11,67.7,223645.6410813158,67.78,67.79,67.11,67.7,223645.6411
2011-04-07 11:00:00,67.69,67.73,67.25,67.29,103571.81630658996,67.69,67.73,67.25,67.29,103571.8163
2011-04-07 11:30:00,67.3,67.3,66.96,67.23,165997.17728802518,67.3,67.3,66.96,67.23,165997.1773
2011-04-07 12:00:00,67.23,67.66,67.14,67.54,140701.33535989578,67.23,67.66,67.14,67.54,140701.3354
2011-04-07 12:30:00,67.53,67.59,67.41,67.47,86744.11030289871,67.53,67.59,67.41,67.47,86744.1103
2011-04-07 13:00:00,67.47,67.52,67.38,67.44,67962.2190858756,67.47,67.52,67.38,67.44,67962.2191
2011-04-07 13:30:00,67.43,67.44,67.31,67.32,79144.50113994138,67.43,67.44,67.31,67.32,79144.5011
2011-04-07 14:00:00,67.33,67.42,67.31,67.38,79470.1986754967,67.33,67.42,67.31,67.38,79470.1987
2011-04-07 14:30:00,67.37,67.58,67.37,67.53,70242.10183476278,67.37,67.58,67.37,67.53,70242.1018
2011-04-07 15:00:00,67.53,67.53,67.29,67.31,81641.51557919879,67.53,67.53,67.29,67.31,81641.5156
2011-04-07 15:30:00,67.31,67.38,67.2,67.3,249484.3122353708,67.31,67.38,67.2,67.3,249484.3122
2011-04-08 09:30:00,67.58,67.74,67.37,67.62,130061.88253175552,67.58,67.74,67.37,67.62,130061.8825
2011-04-08 10:00:00,67.61,67.66,67.37,67.58,75778.95993920312,67.61,67.66,67.37,67.58,75778.9599
2011-04-08 10:30:00,67.57,67.65,67.54,67.55,70350.66767994789,67.57,67.65,67.54,67.55,70350.6677
2011-04-08 11:00:00,67.56,67.64,67.54,67.6,69482.14091846705,67.56,67.64,67.54,67.6,69482.1409
2011-04-08 11:30:00,67.6,67.7,67.58,67.63,165020.08468135924,67.6,67.7,67.58,67.63,165020.0847
2011-04-08 12:00:00,67.63,67.77,67.62,67.77,150797.9589621105,67.63,67.77,67.62,67.77,150797.959
2011-04-08 12:30:00,67.77,67.85,67.5,67.53,201281.07697318424,67.77,67.85,67.5,67.53,201281.077
2011-04-08 13:00:00,67.53,67.67,67.52,67.63,24318.749321463467,67.53,67.67,67.52,67.63,24318.7493
2011-04-08 13:30:00,67.63,67.65,67.46,67.49,25730.10530886983,67.63,67.65,67.46,67.49,25730.1053
2011-04-08 14:00:00,67.49,67.56,67.32,67.41,41472.15286071002,67.49,67.56,67.32,67.41,41472.1529
2011-04-08 14:30:00,67.41,67.43,67.21,67.24,140592.76951471067,67.41,67.43,67.21,67.24,140592.7695
2011-04-08 15:00:00,67.24,67.42,67.22,67.42,73390.51134513083,67.24,67.42,67.22,67.42,73390.5113
2011-04-08 15:30:00,67.42,67.65,67.39,67.5,300184.5619368147,67.42,67.65,67.39,67.5,300184.5619
2011-04-11 09:30:00,70.67,72.09,70.47,70.75,1751167.08283574,70.67,72.09,70.47,70.75,1751167.0828
2011-04-11 10:00:00,70.75,71.48,70.37,71.15,587666.9199869721,70.75,71.48,70.37,71.15,587666.92
2011-04-11 10:30:00,71.15,71.58,70.84,71.18,316903.7020953208,71.15,71.58,70.84,71.18,316903.7021
2011-04-11 11:00:00,71.17,71.62,71.11,71.44,228205.40657909025,71.17,71.62,71.11,71.44,228205.4066
2011-04-11 11:30:00,71.44,71.59,71.15,71.27,165237.21637172945,71.44,71.59,71.15,71.27,165237.2164
2011-04-11 12:00:00,71.27,71.71,71.17,71.52,210617.73965910324,71.27,71.71,71.17,71.52,210617.7397
2011-04-11 12:30:00,71.51,72.08,71.36,71.94,555531.4298121812,71.51,72.08,71.36,71.94,555531.4298
2011-04-11 13:00:00,71.94,72.12,71.74,72.08,358484.4208012159,71.94,72.12,71.74,72.08,358484.4208
2011-04-11 13:30:00,72.06,72.23,72.01,72.23,332862.8813375312,72.06,72.23,72.01,72.23,332862.8813
2011-04-11 14:00:00,72.22,72.28,72.1,72.21,239279.1227879709,72.22,72.28,72.1,72.21,239279.1228
2011-04-11 14:30:00,72.21,72.29,72.16,72.26,260015.199218326,72.21,72.29,72.16,72.26,260015.1992
2011-04-11 15:00:00,72.26,72.31,72.08,72.28,436760.3951796765,72.26,72.31,72.08,72.28,436760.3952
2011-04-11 15:30:00,72.28,72.54,72.18,72.35,1300293.1277819998,72.28,72.54,72.18,72.35,1300293.1278
2011-04-12 09:30:00,72.76,72.77,72.02,72.58,538269.4604277494,72.76,72.77,72.02,72.58,538269.4604
2011-04-12 10:00:00,72.58,72.6,72.36,72.59,235696.44989686247,72.58,72.6,72.36,72.59,235696.4499
2011-04-12 10:30:00,72.58,72.66,72.38,72.55,291716.4260123765,72.58,72.66,72.38,72.55,291716.426
2011-04-12 11:00:00,72.56,72.76,72.5,72.56,147866.6811421127,72.56,72.76,72.5,72.56,147866.6811
2011-04-12 11:30:00,72.56,72.84,72.5,72.74,222777.11431983492,72.56,72.84,72.5,72.74,222777.1143
2011-04-12 12:00:00,72.72,72.98,72.52,72.55,143632.6131798936,72.72,72.98,72.52,72.55,143632.6132
2011-04-12 12:30:00,72.55,72.69,72.37,72.4,93909.45608511564,72.55,72.69,72.37,72.4,93909.4561
2011-04-12 13:00:00,72.4,72.54,72.31,72.48,101183.36771251763,72.4,72.54,72.31,72.48,101183.3677
2011-04-12 13:30:00,72.48,72.56,72.27,72.54,116925.41526435784,72.48,72.56,72.27,72.54,116925.4153
2011-04-12 14:00:00,72.55,72.64,72.33,72.4,127130.60471175768,72.55,72.64,72.33,72.4,127130.6047
2011-04-12 14:30:00,72.4,72.47,72.13,72.21,116708.28357398765,72.4,72.47,72.13,72.21,116708.2836
2011-04-12 15:00:00,72.21,72.37,72.01,72.08,117902.5078710238,72.21,72.37,72.01,72.08,117902.5079
2011-04-12 15:30:00,72.08,72.12,71.99,72.02,408750.4071219194,72.08,72.12,71.99,72.02,408750.4071
2011-04-13 09:30:00,72.02,72.77,72.02,72.46,325806.1014004994,72.02,72.77,72.02,72.46,325806.1014
2011-04-13 10:00:00,72.46,72.52,72.3,72.47,180327.868852459,72.46,72.52,72.3,72.47,180327.8689
2011-04-13 10:30:00,72.47,72.72,72.43,72.67,196721.31147540984,72.47,72.72,72.43,72.67,196721.3115
2011-04-13 11:00:00,72.67,72.92,72.67,72.91,191835.8484420801,72.67,72.92,72.67,72.91,191835.8484
2011-04-13 11:30:00,72.91,73.19,72.9,73.05,281076.97318423627,72.91,73.19,72.9,73.05,281076.9732
2011-04-13 12:00:00,73.02,73.44,73.02,73.24,302247.31299533165,73.02,73.44,73.02,73.24,302247.313
2011-04-13 12:30:00,73.24,73.6,73.15,73.55,249050.04885463035,73.24,73.6,73.15,73.55,249050.0489
2011-04-13 13:00:00,73.57,73.67,73.46,73.64,219845.8364998372,73.57,73.67,73.46,73.64,219845.8365
2011-04-13 13:30:00,73.62,73.69,73.39,73.5,414721.52860710025,73.62,73.69,73.39,73.5,414721.5286
2011-04-13 14:00:00,73.48,73.69,73.45,73.66,220497.2315709478,73.48,73.69,73.45,73.66,220497.2316
2011-04-13 14:30:00,73.66,73.93,73.48,73.88,436000.4342633808,73.66,73.93,73.48,73.88,436000.4343
2011-04-13 15:00:00,73.89,74.15,73.88,74.13,255563.99956573665,73.89,74.15,73.88,74.13,255563.9996
2011-04-13 15:30:00,74.13,74.62,74.06,74.57,758549.5603083271,74.13,74.62,74.06,74.57,758549.5603
2011-04-14 09:30:00,73.91,74.31,73.62,74.15,547823.2548040387,73.91,74.31,73.62,74.15,547823.2548
2011-04-14 10:00:00,74.16,74.47,74.08,74.2,268483.3351427641,74.16,74.47,74.08,74.2,268483.3351
2011-04-14 10:30:00,74.2,74.4,74.17,74.38,211811.9639561394,74.2,74.4,74.17,74.38,211811.964
2011-04-14 11:00:00,74.39,74.4,74.26,74.31,128650.52654434917,74.39,74.4,74.26,74.31,128650.5265
2011-04-14 11:30:00,74.31,74.33,74.21,74.31,131364.67267397678,74.31,74.33,74.21,74.31,131364.6727
2011-04-14 12:00:00,74.29,74.54,74.27,74.46,114971.23005102597,74.29,74.54,74.27,74.46,114971.2301
2011-04-14 12:30:00,74.45,74.67,74.45,74.65,156877.6462924764,74.45,74.67,74.45,74.65,156877.6463
2011-04-14 13:00:00,74.65,75.02,74.65,75.0,185539.02942134405,74.65,75.02,74.65,75.0,185539.0294
2011-04-14 13:30:00,75.0,75.13,74.93,75.01,153294.97340136793,75.0,75.13,74.93,75.01,153294.9734
2011-04-14 14:00:00,75.01,75.41,75.01,75.23,235805.0157420476,75.01,75.41,75.01,75.23,235805.0157
2011-04-14 14:30:00,75.23,75.45,75.12,75.38,180545.0005428292,75.23,75.45,75.12,75.38,180545.0005
2011-04-14 15:00:00,75.39,75.66,75.37,75.65,287156.6605146021,75.39,75.66,75.37,75.65,287156.6605
2011-04-14 15:30:00,75.64,75.74,75.56,75.67,453153.8378026273,75.64,75.74,75.56,75.67,453153.8378
2011-04-15 09:30:00,75.63,75.74,74.83,75.27,490826.1860818586,75.63,75.74,74.83,75.27,490826.1861
2011-04-15 10:00:00,75.27,75.97,75.26,75.97,167951.36250135707,75.27,75.97,75.26,75.97,167951.3625
2011-04-15 10:30:00,75.97,76.07,75.49,75.83,186950.3854087504,75.97,76.07,75.49,75.83,186950.3854
2011-04-15 11:00:00,75.83,76.27,75.78,76.17,189773.0973835632,75.83,76.27,75.78,76.17,189773.0974
2011-04-15 11:30:00,76.17,76.24,75.97,76.0,74367.60395179677,76.17,76.24,75.97,76.0,74367.604
2011-04-15 12:00:00,76.01,76.04,75.95,75.99,103354.68461621976,76.01,76.04,75.95,75.99,103354.6846
2011-04-15 12:30:00,75.99,76.07,75.9,75.98,115296.92758658128,75.99,76.07,75.9,75.98,115296.9276
2011-04-15 13:00:00,75.99,76.0,75.8,75.83,75344.6965584627,75.99,76.0,75.8,75.83,75344.6966
2011-04-15 13:30:00,75.83,76.0,75.82,76.0,108348.71349473456,75.83,76.0,75.82,76.0,108348.7135
2011-04-15 14:00:00,76.0,76.02,75.92,75.98,142438.38888285746,76.0,76.02,75.92,75.98,142438.3889
2011-04-15 14:30:00,75.99,76.17,75.96,76.17,112474.21561176854,75.99,76.17,75.96,76.17,112474.2156
2011-04-15 15:00:00,76.17,76.36,76.15,76.36,174031.04983172295,76.17,76.36,76.15,76.36,174031.0498
2011-04-15 15:30:00,76.36,76.54,76.3,76.43,354358.918684182,76.36,76.54,76.3,76.43,354358.9187
2011-04-18 09:30:00,75.72,76.01,75.07,75.36,285745.3045271957,75.72,76.01,75.07,75.36,285745.3045
2011-04-18 10:00:00,75.34,75.59,74.85,75.59,259689.5016827706,75.34,75.59,74.85,75.59,259689.5017
2011-04-18 10:30:00,75.59,75.88,75.58,75.59,246444.46857018783,75.59,75.88,75.58,75.59,246444.4686
2011-04-18 11:00:00,75.59,75.67,75.37,75.52,151123.65649766583,75.59,75.67,75.37,75.52,151123.6565
2011-04-18 11:30:00,75.5,75.5,75.26,75.36,72413.41873846488,75.5,75.5,75.26,75.36,72413.4187
2011-04-18 12:00:00,75.36,75.41,75.25,75.33,38758.0067310824,75.36,75.41,75.25,75.33,38758.0067
2011-04-18 12:30:00,75.34,75.64,75.31,75.59,58191.29301921616,75.34,75.64,75.31,75.59,58191.293
2011-04-18 13:00:00,75.59,75.59,75.44,75.44,87395.50537400934,75.59,75.59,75.44,75.44,87395.5054
2011-04-18 13:30:00,75.44,75.73,75.44,75.71,101726.19693844316,75.44,75.73,75.44,75.71,101726.1969
2011-04-18 14:00:00,75.71,75.73,75.54,75.72,217023.12452502444,75.71,75.73,75.54,75.72,217023.1245
2011-04-18 14:30:00,75.73,76.13,75.71,75.96,101291.93355770277,75.73,76.13,75.71,75.96,101291.9336
2011-04-18 15:00:00,75.97,76.09,75.71,76.06,120725.2198458365,75.97,76.09,75.71,76.06,120725.2198
2011-04-18 15:30:00,76.07,76.22,76.0,76.1,397242.4275322984,76.07,76.22,76.0,76.1,397242.4275
2011-04-19 09:30:00,76.34,76.36,76.16,76.22,222668.54847464987,76.34,76.36,76.16,76.22,222668.5485
2011-04-19 10:00:00,76.23,76.34,76.09,76.23,267831.94007165346,76.23,76.34,76.09,76.23,267831.9401
2011-04-19 10:30:00,76.24,76.34,76.19,76.29,110302.89870806644,76.24,76.34,76.19,76.29,110302.8987
2011-04-19 11:00:00,76.29,76.34,76.2,76.25,135598.74063619587,76.29,76.34,76.2,76.25,135598.7406
2011-04-19 11:30:00,76.26,76.31,76.22,76.29,71436.32613179894,76.26,76.31,76.22,76.29,71436.3261
2011-04-19 12:00:00,76.28,76.36,76.25,76.33,76430.35501031375,76.28,76.36,76.25,76.33,76430.355
2011-04-19 12:30:00,76.32,76.49,76.29,76.32,94669.41700141136,76.32,76.49,76.29,76.32,94669.417
2011-04-19 13:00:00,76.31,76.42,76.3,76.34,61122.57083921399,76.31,76.42,76.3,76.34,61122.5708
2011-04-19 13:30:00,76.35,76.54,76.34,76.46,73716.20888068614,76.35,76.54,76.34,76.46,73716.2089
2011-04-19 14:00:00,76.46,76.81,76.46,76.78,125610.6828791662,76.46,76.81,76.46,76.78,125610.6829
2011-04-19 14:30:00,76.78,77.06,76.75,77.02,173162.5230702421,76.78,77.06,76.75,77.02,173162.5231
2011-04-19 15:00:00,77.02,77.31,76.99,77.16,227554.0115079796,77.02,77.31,76.99,77.16,227554.0115
2011-04-19 15:30:00,77.15,77.35,77.14,77.35,384105.9602649007,77.15,77.35,77.14,77.35,384105.9603
2011-04-20 09:30:00,77.75,78.72,77.75,78.32,446205.6237107806,77.75,78.72,77.75,78.32,446205.6237
2011-04-20 10:00:00,78.32,79.06,78.3,79.01,314080.9901205081,78.32,79.06,78.3,79.01,314080.9901
2011-04-20 10:30:00,79.01,79.01,78.5,78.86,157854.73889914234,79.01,79.01,78.5,78.86,157854.7389
2011-04-20 11:00:00,78.86,79.21,78.68,79.21,214308.9783953968,78.86,79.21,78.68,79.21,214308.9784
2011-04-20 11:30:00,79.18,79.21,78.84,79.01,176636.63011616547,79.18,79.21,78.84,79.01,176636.6301
2011-04-20 12:00:00,79.02,79.04,78.73,78.93,92606.66594289435,79.02,79.04,78.73,78.93,92606.6659
2011-04-20 12:30:00,78.94,79.0,78.74,78.78,89566.82227771144,78.94,79.0,78.74,78.78,89566.8223
2011-04-20 13:00:00,78.76,78.93,78.74,78.81,117902.5078710238,78.76,78.93,78.74,78.81,117902.5079
2011-04-20 13:30:00,78.82,78.9,78.73,78.74,70459.233525133,78.82,78.9,78.73,78.74,70459.2335
2011-04-20 14:00:00,78.74,78.8,78.64,78.72,87504.07121919445,78.74,78.8,78.64,78.72,87504.0712
2011-04-20 14:30:00,78.72,79.13,78.7,79.11,181739.22483986532,78.72,79.13,78.7,79.11,181739.2248
2011-04-20 15:00:00,79.1,79.65,78.98,79.64,362284.2253826946,79.1,79.65,78.98,79.64,362284.2254
2011-04-20 15:30:00,79.63,79.74,79.34,79.74,527630.0075996092,79.63,79.74,79.34,79.74,527630.0076
2011-04-21 09:30:00,92.12,96.53,92.09,95.98,4048637.498642927,92.12,96.53,92.09,95.98,4048637.4986
2011-04-21 10:00:00,95.96,98.37,95.22,98.25,2164477.255455434,95.96,98.37,95.22,98.25,2164477.2555
2011-04-21 10:30:00,98.25,98.55,96.02,96.28,1426772.3374226468,98.25,98.55,96.02,96.28,1426772.3374
2011-04-21 11:00:00,96.25,96.25,94.46,94.73,1410053.1972641407,96.25,96.25,94.46,94.73,1410053.1973
2011-04-21 11:30:00,94.74,95.56,94.34,95.53,768863.315600912,94.74,95.56,94.34,95.53,768863.3156
2011-04-21 12:00:00,95.54,96.23,95.33,95.33,657583.3242861796,95.54,96.23,95.33,95.33,657583.3243
2011-04-21 12:30:00,95.33,96.07,95.2,95.61,442622.95081967214,95.33,96.07,95.2,95.61,442622.9508
2011-04-21 13:00:00,95.6,95.61,94.34,94.54,507762.457930735,95.6,95.61,94.34,94.54,507762.4579
2011-04-21 13:30:00,94.57,94.84,93.13,93.15,671479.752469873,94.57,94.84,93.13,93.15,671479.7525
2011-04-21 14:00:00,93.15,93.92,92.63,93.79,615676.9080447291,93.15,93.92,92.63,93.79,615676.908
2011-04-21 14:30:00,93.8,93.91,92.73,92.86,649983.7151232222,93.8,93.91,92.73,92.86,649983.7151
2011-04-21 15:00:00,92.86,93.05,91.8,91.88,819129.3019216155,92.86,93.05,91.8,91.88,819129.3019
2011-04-21 15:30:00,91.86,92.29,91.47,91.83,1237107.8058842688,91.86,92.29,91.47,91.83,1237107.8059
2011-04-25 09:30:00,91.44,92.48,91.39,91.93,1471610.0314840951,91.44,92.48,91.39,91.93,1471610.0315
2011-04-25 10:00:00,91.95,92.51,91.92,92.15,767126.2620779503,91.95,92.51,91.92,92.15,767126.2621
2011-04-25 10:30:00,92.19,92.2,91.79,92.09,485832.1572033439,92.19,92.2,91.79,92.09,485832.1572
2011-04-25 11:00:00,92.09,92.12,92.07,92.11,305612.85419606994,92.09,92.12,92.07,92.11,305612.8542
2011-04-25 11:30:00,92.11,92.11,91.77,91.93,244815.9808924113,92.11,92.11,91.77,91.93,244815.9809
2011-04-25 12:00:00,91.93,91.99,91.55,91.78,241016.17631093253,91.93,91.99,91.55,91.78,241016.1763
2011-04-25 12:30:00,91.78,91.88,91.65,91.82,149820.8663554446,91.78,91.88,91.65,91.82,149820.8664
2011-04-25 13:00:00,91.82,91.99,91.71,91.96,173596.78645098253,91.82,91.99,91.71,91.96,173596.7865
2011-04-25 13:30:00,91.96,92.05,91.87,91.94,280425.57811312564,91.96,92.05,91.87,91.94,280425.5781
2011-04-25 14:00:00,91.93,91.99,91.78,91.9,191727.28259689503,91.93,91.99,91.78,91.9,191727.2826
2011-04-25 14:30:00,91.9,92.17,91.89,92.11,441754.4240581913,91.9,92.17,91.89,92.11,441754.4241
2011-04-25 15:00:00,92.11,92.23,91.94,92.03,613071.3277602866,92.11,92.23,91.94,92.03,613071.3278
2011-04-25 15:30:00,92.04,92.39,91.97,92.37,519921.8325914667,92.04,92.39,91.97,92.37,519921.8326
2011-04-26 09:30:00,91.92,92.99,91.56,92.91,582998.5886440126,91.92,92.99,91.56,92.91,582998.5886
2011-04-26 10:00:00,92.89,93.19,92.06,92.6,453479.5353381826,92.89,93.19,92.06,92.6,453479.5353
2011-04-26 10:30:00,92.6,93.73,92.38,93.61,458907.8275974378,92.6,93.73,92.38,93.61,458907.8276
2011-04-26 11:00:00,93.65,97.81,93.29,93.91,497774.40017370536,93.65,97.81,93.29,93.91,497774.4002
2011-04-26 11:30:00,93.91,95.73,93.88,94.66,1016827.7060036912,93.91,95.73,93.88,94.66,1016827.706
2011-04-26 12:00:00,94.73,94.79,94.09,94.23,381608.94582564326,94.73,94.79,94.09,94.23,381608.9458
2011-04-26 12:30:00,94.22,95.08,94.1,94.65,213549.01747910108,94.22,95.08,94.1,94.65,213549.0175
2011-04-26 13:00:00,94.66,94.66,94.01,94.08,143415.4814895234,94.66,94.66,94.01,94.08,143415.4815
2011-04-26 13:30:00,94.11,94.27,93.92,94.14,176636.63011616547,94.11,94.27,93.92,94.14,176636.6301
2011-04-26 14:00:00,94.15,94.37,94.09,94.18,216371.7294539138,94.15,94.37,94.09,94.18,216371.7295
2011-04-26 14:30:00,94.17,94.28,93.97,94.16,254586.90695907068,94.17,94.28,93.97,94.16,254586.907
2011-04-26 15:00:00,94.15,94.25,93.96,94.06,194875.69210726305,94.15,94.25,93.96,94.06,194875.6921
2011-04-26 15:30:00,94.06,94.07,93.69,93.78,462599.0663337314,94.06,94.07,93.69,93.78,462599.0663
2011-04-27 09:30:00,94.01,94.76,93.04,93.18,387688.63315600913,94.01,94.76,93.04,93.18,387688.6332
2011-04-27 10:00:00,93.17,93.47,92.93,93.0,228856.80165020085,93.17,93.47,92.93,93.0,228856.8017
2011-04-27 10:30:00,93.01,93.31,92.96,93.07,130496.14591249594,93.01,93.31,92.96,93.07,130496.1459
2011-04-27 11:00:00,93.05,93.17,92.53,92.63,163283.0311583976,93.05,93.17,92.53,92.63,163283.0312
2011-04-27 11:30:00,92.63,92.68,92.11,92.13,385191.61871675175,92.63,92.68,92.11,92.13,385191.6187
2011-04-27 12:00:00,92.13,92.3,92.02,92.21,228096.84073390512,92.13,92.3,92.02,92.21,228096.8407
2011-04-27 12:30:00,92.22,92.23,92.03,92.21,248941.48300944525,92.22,92.23,92.03,92.21,248941.483
2011-04-27 13:00:00,92.2,92.4,91.91,91.96,303984.36651829333,92.2,92.4,91.91,91.96,303984.3665
2011-04-27 13:30:00,92.01,92.09,91.48,91.93,284442.5143849745,92.01,92.09,91.48,91.93,284442.5144
2011-04-27 14:00:00,91.91,91.93,91.15,91.58,423732.49375746393,91.91,91.93,91.15,91.58,423732.4938
2011-04-27 14:30:00,91.59,91.79,91.53,91.71,262837.9111931386,91.59,91.79,91.53,91.71,262837.9112
2011-04-27 15:00:00,91.72,91.72,91.54,91.65,366518.2933449137,91.72,91.72,91.54,91.65,366518.2933
2011-04-27 15:30:00,91.65,91.83,91.58,91.65,562805.3414395831,91.65,91.83,91.58,91.65,562805.3414
2011-04-28 09:30:00,91.58,91.91,90.34,90.67,512430.7892736945,91.58,91.91,90.34,90.67,512430.7893
2011-04-28 10:00:00,90.68,91.24,90.67,91.12,320486.3749864293,90.68,91.24,90.67,91.12,320486.375
2011-04-28 10:30:00,91.15,91.5,91.04,91.33,189447.39984800783,91.15,91.5,91.04,91.33,189447.3998
2011-04-28 11:00:00,91.35,91.44,91.12,91.23,239604.82032352625,91.35,91.44,91.12,91.23,239604.8203
2011-04-28 11:30:00,91.23,91.36,90.95,91.19,232982.30376723484,91.23,91.36,90.95,91.19,232982.3038
2011-04-28 12:00:00,91.18,91.32,91.11,91.19,341873.84648789495,91.18,91.32,91.11,91.19,341873.8465
2011-04-28 12:30:00,91.19,91.29,91.1,91.18,173379.65476061232,91.19,91.29,91.1,91.18,173379.6548
2011-04-28 13:00:00,91.17,91.28,91.1,91.18,207469.33014873523,91.17,91.28,91.1,91.18,207469.3301
2011-04-28 13:30:00,91.16,91.27,91.13,91.15,149278.03712951907,91.16,91.27,91.13,91.15,149278.0371
2011-04-28 14:00:00,91.15,91.32,91.14,91.18,243513.19075019,91.15,91.32,91.14,91.18,243513.1908
2011-04-28 14:30:00,91.18,91.32,91.13,91.17,191944.41428726524,91.18,91.32,91.13,91.17,191944.4143
2011-04-28 15:00:00,91.17,91.31,91.03,91.09,212246.22733687985,91.17,91.31,91.03,91.09,212246.2273
2011-04-28 15:30:00,91.09,91.24,91.09,91.18,335142.76408641844,91.09,91.24,91.09,91.18,335142.7641
2011-04-29 09:30:00,90.83,91.47,90.83,91.12,229508.19672131148,90.83,91.47,90.83,91.12,229508.1967
2011-04-29 10:00:00,91.12,91.42,91.04,91.33,203452.3938768864,91.12,91.42,91.04,91.33,203452.3939
2011-04-29 10:30:00,91.33,91.33,91.15,91.16,182607.75160134624,91.33,91.33,91.15,91.16,182607.7516
2011-04-29 11:00:00,91.17,91.23,91.05,91.13,96080.77298881771,91.17,91.23,91.05,91.13,96080.773
2011-04-29 11:30:00,91.14,91.21,90.87,91.18,106177.39659103246,91.14,91.21,90.87,91.18,106177.3966
2011-04-29 12:00:00,91.17,91.19,91.09,91.19,65030.94126587776,91.17,91.19,91.09,91.19,65030.9413
2011-04-29 12:30:00,91.19,91.2,91.09,91.09,108023.01595917925,91.19,91.2,91.09,91.09,108023.016
2011-04-29 13:00:00,91.1,91.14,90.92,91.09,77950.27684290522,91.1,91.14,90.92,91.09,77950.2768
2011-04-29 13:30:00,91.08,91.09,90.88,90.88,86961.24199326892,91.08,91.09,90.88,90.88,86961.242
2011-04-29 14:00:00,90.88,91.02,90.84,90.88,169362.71848876344,90.88,91.02,90.84,90.88,169362.7185
2011-04-29 14:30:00,90.88,91.0,90.81,90.88,152100.74910433177,90.88,91.0,90.81,90.88,152100.7491
2011-04-29 15:00:00,90.85,90.96,90.77,90.91,156226.25122136576,90.85,90.96,90.77,90.91,156226.2512
2011-04-29 15:30:00,90.91,90.93,89.48,89.48,816632.287482358,90.91,90.93,89.48,89.48,816632.2875
2011-05-02 09:30:00,89.95,91.1,88.76,90.7,516773.4230810987,89.95,91.1,88.76,90.7,516773.4231
2011-05-02 10:00:00,90.69,91.2,90.69,90.98,370643.7954619477,90.69,91.2,90.69,90.98,370643.7955
2011-05-02 10:30:00,90.98,91.26,90.88,91.19,273260.2323309087,90.98,91.26,90.88,91.19,273260.2323
2011-05-02 11:00:00,91.2,91.36,90.66,90.85,227554.0115079796,91.2,91.36,90.66,90.85,227554.0115
2011-05-02 11:30:00,90.84,90.96,90.59,90.67,145261.1008576702,90.84,90.96,90.59,90.67,145261.1009
2011-05-02 12:00:00,90.69,90.72,90.48,90.5,119748.12723917056,90.69,90.72,90.48,90.5,119748.1272
2011-05-02 12:30:00,90.53,91.07,90.44,90.88,136575.8332428618,90.53,91.07,90.44,90.88,136575.8332
2011-05-02 13:00:00,90.87,90.96,90.81,90.92,104983.17229399632,90.87,90.96,90.81,90.92,104983.1723
2011-05-02 13:30:00,90.91,90.96,90.7,90.96,102160.4603191836,90.91,90.96,90.7,90.96,102160.4603
2011-05-02 14:00:00,90.95,91.05,90.73,90.88,151557.91987840625,90.95,91.05,90.73,90.88,151557.9199
2011-05-02 14:30:00,90.89,91.0,90.79,90.86,106394.52828140269,90.89,91.0,90.79,90.86,106394.5283
2011-05-02 15:00:00,90.88,91.0,90.85,90.91,144066.87656063403,90.88,91.0,90.85,90.91,144066.8766
2011-05-02 15:30:00,90.93,90.95,90.71,90.89,244490.283356856,90.93,90.95,90.71,90.89,244490.2834
2011-05-03 09:30:00,90.48,91.0,90.36,90.95,268157.6376072088,90.48,91.0,90.36,90.95,268157.6376
2011-05-03 10:00:00,90.98,91.1,90.46,90.58,165345.78221691455,90.98,91.1,90.46,90.58,165345.7822
2011-05-03 10:30:00,90.59,90.65,89.94,90.4,118771.0346325046,90.59,90.65,89.94,90.4,118771.0346
2011-05-03 11:00:00,90.4,90.7,90.15,90.53,122679.4050591684,90.4,90.7,90.15,90.53,122679.4051
2011-05-03 11:30:00,90.51,90.7,90.35,90.52,77733.14515253501,90.51,90.7,90.35,90.52,77733.1452
2011-05-03 12:00:00,90.52,90.65,90.47,90.5,80230.15959179243,90.52,90.65,90.47,90.5,80230.1596
2011-05-03 12:30:00,90.5,90.53,90.08,90.12,52980.132450331126,90.5,90.53,90.08,90.12,52980.1325
2011-05-03 13:00:00,90.14,90.36,90.09,90.1,58191.29301921616,90.14,90.36,90.09,90.1,58191.293
2011-05-03 13:30:00,90.1,90.38,89.99,90.33,60036.912387362936,90.1,90.38,89.99,90.33,60036.9124
2011-05-03 14:00:00,90.33,90.46,90.18,90.45,95755.0754532624,90.33,90.46,90.18,90.45,95755.0755
2011-05-03 14:30:00,90.42,90.51,89.99,90.07,129736.1849962002,90.42,90.51,89.99,90.07,129736.185
2011-05-03 15:00:00,90.07,90.32,89.98,90.3,139181.4135273043,90.07,90.32,89.98,90.3,139181.4135
2011-05-03 15:30:00,90.29,90.34,89.95,90.25,378134.8387797199,90.29,90.34,89.95,90.25,378134.8388
2011-05-04 09:30:00,89.86,90.24,88.04,88.78,457496.4716100315,89.86,90.24,88.04,88.78,457496.4716
2011-05-04 10:00:00,88.78,89.17,88.38,88.59,266094.8865486918,88.78,89.17,88.38,88.59,266094.8865
2011-05-04 10:30:00,88.61,89.11,88.08,88.24,234176.528064271,88.61,89.11,88.08,88.24,234176.5281
2011-05-04 11:00:00,88.26,88.35,87.58,87.77,260666.59428943656,88.26,88.35,87.58,87.77,260666.5943
2011-05-04 11:30:00,87.67,88.36,87.67,88.3,164911.51883617413,87.67,88.36,87.67,88.3,164911.5188
2011-05-04 12:00:00,88.29,88.63,88.23,88.62,109108.6744110303,88.29,88.63,88.23,88.62,109108.6744
2011-05-04 12:30:00,88.6,88.67,88.32,88.52,104006.07968733036,88.6,88.67,88.32,88.52,104006.0797
2011-05-04 13:00:00,88.51,88.65,88.42,88.54,93475.1927043752,88.51,88.65,88.42,88.54,93475.1927
2011-05-04 13:30:00,88.55,88.74,88.4,88.66,121485.18076213224,88.55,88.74,88.4,88.66,121485.1808
2011-05-04 14:00:00,88.66,89.14,88.64,89.12,107697.31842362392,88.66,89.14,88.64,89.12,107697.3184
2011-05-04 14:30:00,89.1,89.44,89.08,89.1,124307.89273694497,89.1,89.44,89.08,89.1,124307.8927
2011-05-04 15:00:00,89.13,89.14,88.74,88.9,251004.2340679622,89.13,89.14,88.74,88.9,251004.2341
2011-05-04 15:30:00,88.9,89.06,88.67,88.86,257843.88231462383,88.9,89.06,88.67,88.86,257843.8823
2011-05-05 09:30:00,88.28,88.91,88.04,88.89,244598.84920204105,88.28,88.91,88.04,88.89,244598.8492
2011-05-05 10:00:00,88.88,89.89,88.73,88.74,230268.1576376072,88.88,89.89,88.73,88.74,230268.1576
2011-05-05 10:30:00,88.77,89.47,88.44,89.25,132124.6335902725,88.77,89.47,88.44,89.25,132124.6336
2011-05-05 11:00:00,89.21,89.36,88.55,88.75,119639.56139398544,89.21,89.36,88.55,88.75,119639.5614
2011-05-05 11:30:00,88.68,89.2,88.68,89.11,137227.22831397242,88.68,89.2,88.68,89.11,137227.2283
2011-05-05 12:00:00,89.13,89.45,89.03,89.34,129084.78992508956,89.13,89.45,89.03,89.34,129084.7899
2011-05-05 12:30:00,89.31,89.32,89.08,89.12,97274.99728585388,89.31,89.32,89.08,89.12,97274.9973
2011-05-05 13:00:00,89.08,89.39,89.08,89.21,43100.640538486594,89.08,89.39,89.08,89.21,43100.6405
2011-05-05 13:30:00,89.2,89.25,88.91,89.0,70242.10183476278,89.2,89.25,88.91,89.0,70242.1018
2011-05-05 14:00:00,89.01,89.02,88.82,88.9,76864.61839105417,89.01,89.02,88.82,88.9,76864.6184
2011-05-05 14:30:00,88.9,88.95,88.24,88.24,117251.11279991316,88.9,88.95,88.24,88.24,117251.1128
2011-05-05 15:00:00,88.25,88.38,87.61,87.63,208012.15937466075,88.25,88.38,87.61,87.63,208012.1594
2011-05-05 15:30:00,87.64,88.06,87.63,87.9,236022.14743241773,87.64,88.06,87.63,87.9,236022.1474
2011-05-06 09:30:00,88.88,89.78,88.66,88.76,212029.0956465096,88.88,89.78,88.66,88.76,212029.0956
2011-05-06 10:00:00,88.83,89.82,88.79,89.61,227336.87981760936,88.83,89.82,88.79,89.61,227336.8798
2011-05-06 10:30:00,89.6,90.16,89.58,89.78,203018.13049614592,89.6,90.16,89.58,89.78,203018.1305
2011-05-06 11:00:00,89.82,89.93,89.44,89.78,105634.56736510694,89.82,89.93,89.44,89.78,105634.5674
2011-05-06 11:30:00,89.78,89.95,89.61,89.79,114971.23005102597,89.78,89.95,89.61,89.79,114971.2301
2011-05-06 12:00:00,89.76,89.87,89.36,89.36,105743.13321029204,89.76,89.87,89.36,89.36,105743.1332
2011-05-06 12:30:00,89.38,89.53,89.1,89.27,75344.6965584627,89.38,89.53,89.1,89.27,75344.6966
2011-05-06 13:00:00,89.29,89.49,89.0,89.2,67310.82401476496,89.29,89.49,89.0,89.2,67310.824
2011-05-06 13:30:00,89.2,89.25,88.9,89.04,96949.29975029857,89.2,89.25,88.9,89.04,96949.2998
2011-05-06 14:00:00,89.06,89.22,88.72,88.83,172836.8255346868,89.06,89.22,88.72,88.83,172836.8255
2011-05-06 14:30:00,88.87,88.87,88.4,88.55,175333.8399739442,88.87,88.87,88.4,88.55,175333.84
2011-05-06 15:00:00,88.54,88.79,88.45,88.72,148518.07621322334,88.54,88.79,88.45,88.72,148518.0762
2011-05-06 15:30:00,88.72,89.09,88.43,88.54,363369.8838345457,88.72,89.09,88.43,88.54,363369.8838
2011-05-09 09:30:00,88.31,89.77,88.31,89.72,190098.7949191185,88.31,89.77,88.31,89.72,190098.7949
2011-05-09 10:00:00,89.72,90.56,89.5,90.02,239387.688633156,89.72,90.56,89.5,90.02,239387.6886
2011-05-09 10:30:00,90.02,90.53,89.78,90.49,109217.2402562154,90.02,90.53,89.78,90.49,109217.2403
2011-05-09 11:00:00,90.52,90.52,90.19,90.27,93475.1927043752,90.52,90.52,90.19,90.27,93475.1927
2011-05-09 11:30:00,90.28,90.88,90.21,90.86,84029.96417327109,90.28,90.88,90.21,90.86,84029.9642
2011-05-09 12:00:00,90.86,91.13,90.82,90.96,139615.67690804473,90.86,91.13,90.82,90.96,139615.6769
2011-05-09 12:30:00,90.96,91.03,90.76,90.76,48637.49864292693,90.96,91.03,90.76,90.76,48637.4986
2011-05-09 13:00:00,90.76,90.79,90.51,90.74,78710.23775920096,90.76,90.79,90.51,90.74,78710.2378
2011-05-09 13:30:00,90.74,91.0,90.71,90.85,53305.82998588644,90.74,91.0,90.71,90.85,53305.83
2011-05-09 14:00:00,90.85,90.94,90.77,90.78,76864.61839105417,90.85,90.94,90.77,90.78,76864.6184
2011-05-09 14:30:00,90.79,90.97,90.61,90.73,129736.1849962002,90.79,90.97,90.61,90.73,129736.185
2011-05-09 15:00:00,90.72,90.74,90.48,90.5,155249.15861469982,90.72,90.74,90.48,90.5,155249.1586
2011-05-09 15:30:00,90.53,90.62,90.26,90.32,325588.9697101292,90.53,90.62,90.26,90.32,325588.9697
2011-05-10 09:30:00,90.8,90.92,89.51,89.51,140158.50613397025,90.8,90.92,89.51,89.51,140158.5061
2011-05-10 10:00:00,89.51,89.71,88.91,89.59,325588.9697101292,89.51,89.71,88.91,89.59,325588.9697
2011-05-10 10:30:00,89.59,89.88,89.44,89.48,112039.95223102812,89.59,89.88,89.44,89.48,112039.9522
2011-05-10 11:00:00,89.48,89.59,89.19,89.33,76430.35501031375,89.48,89.59,89.19,89.33,76430.355
2011-05-10 11:30:00,89.33,89.44,89.23,89.35,65790.9021821735,89.33,89.44,89.23,89.35,65790.9022
2011-05-10 12:00:00,89.35,89.52,89.29,89.48,26164.368689610248,89.35,89.52,89.29,89.48,26164.3687
2011-05-10 12:30:00,89.48,89.84,89.47,89.83,59168.385625882096,89.48,89.84,89.47,89.83,59168.3856
2011-05-10 13:00:00,89.83,89.86,89.58,89.8,46791.87927478016,89.83,89.86,89.58,89.8,46791.8793
2011-05-10 13:30:00,89.78,89.85,89.72,89.73,37672.34827923135,89.78,89.85,89.72,89.73,37672.3483
2011-05-10 14:00:00,89.75,89.83,89.63,89.81,80664.42297253285,89.75,89.83,89.63,89.81,80664.423
2011-05-10 14:30:00,89.81,90.18,89.78,90.16,58516.99055477147,89.81,90.18,89.78,90.16,58516.9906
2011-05-10 15:00:00,90.17,90.27,89.96,90.22,109434.3719465856,90.17,90.27,89.96,90.22,109434.3719
2011-05-10 15:30:00,90.23,90.23,89.49,89.68,349582.02149603737,90.23,90.23,89.49,89.68,349582.0215
2011-05-11 09:30:00,89.56,89.81,88.93,89.04,161003.14840951038,89.56,89.81,88.93,89.04,161003.1484
2011-05-11 10:00:00,89.02,89.6,88.92,89.33,212789.0565628053,89.02,89.6,88.92,89.33,212789.0566
2011-05-11 10:30:00,89.3,89.34,88.98,89.12,119856.69308435566,89.3,89.34,88.98,89.12,119856.6931
2011-05-11 11:00:00,89.11,89.21,89.01,89.02,80447.29128216264,89.11,89.21,89.01,89.02,80447.2913
2011-05-11 11:30:00,89.02,89.07,88.34,88.35,139724.24275322983,89.02,89.07,88.34,88.35,139724.2428
2011-05-11 12:00:00,88.38,88.44,87.8,87.88,146129.62761915103,88.38,88.44,87.8,87.88,146129.6276
2011-05-11 12:30:00,87.82,88.45,87.77,88.37,123113.6684399088,87.82,88.45,87.77,88.37,123113.6684
2011-05-11 13:00:00,88.38,88.5,88.31,88.4,72847.6821192053,88.38,88.5,88.31,88.4,72847.6821
2011-05-11 13:30:00,88.37,88.61,88.1,88.57,109868.63532732605,88.37,88.61,88.1,88.57,109868.6353
2011-05-11 14:00:00,88.55,88.79,88.54,88.64,92498.10009770926,88.55,88.79,88.54,88.64,92498.1001
2011-05-11 14:30:00,88.61,88.79,88.54,88.58,67962.2190858756,88.61,88.79,88.54,88.58,67962.2191
2011-05-11 15:00:00,88.56,89.05,88.44,88.86,83595.70079253067,88.56,89.05,88.44,88.86,83595.7008
2011-05-11 15:30:00,88.86,89.0,88.58,88.97,271088.9154272066,88.86,89.0,88.58,88.97,271088.9154
2011-05-12 09:30:00,88.76,89.19,88.09,89.17,201498.20866355443,88.76,89.19,88.09,89.17,201498.2087
2011-05-12 10:00:00,89.18,89.35,88.43,88.84,126153.51210509174,89.18,89.35,88.43,88.84,126153.5121
2011-05-12 10:30:00,88.84,88.99,88.46,88.66,125393.55118879602,88.84,88.99,88.46,88.66,125393.5512
2011-05-12 11:00:00,88.67,89.13,88.6,89.12,77516.0134621648,88.67,89.13,88.6,89.12,77516.0135
2011-05-12 11:30:00,89.12,89.56,89.12,89.36,72413.41873846488,89.12,89.56,89.12,89.36,72413.4187
2011-05-12 12:00:00,89.37,89.65,89.37,89.51,41146.45532515471,89.37,89.65,89.37,89.51,41146.4553
2011-05-12 12:30:00,89.53,89.72,89.47,89.67,68830.74584735642,89.53,89.72,89.47,89.67,68830.7458
2011-05-12 13:00:00,89.67,90.27,89.66,90.25,134621.64802952993,89.67,90.27,89.66,90.25,134621.648
2011-05-12 13:30:00,90.25,90.31,90.17,90.22,119422.42970361524,90.25,90.31,90.17,90.22,119422.4297
2011-05-12 14:00:00,90.24,90.31,89.95,90.09,170991.20616654,90.24,90.31,89.95,90.09,170991.2062
2011-05-12 14:30:00,90.08,90.25,90.01,90.2,106720.225816958,90.08,90.25,90.01,90.2,106720.2258
2011-05-12 15:00:00,90.2,90.5,90.11,90.32,230702.42101834764,90.2,90.5,90.11,90.32,230702.421
2011-05-12 15:30:00,90.35,90.71,90.27,90.5,304310.0640538487,90.35,90.71,90.27,90.5,304310.0641
2011-05-13 09:30:00,90.36,90.87,89.91,89.95,260666.59428943656,90.36,90.87,89.91,89.95,260666.5943
2011-05-13 10:00:00,89.95,90.18,89.74,90.12,132341.76528064272,89.95,90.18,89.74,90.12,132341.7653
2011-05-13 10:30:00,90.11,90.18,89.9,89.94,55694.27857995874,90.11,90.18,89.9,89.94,55694.2786
2011-05-13 11:00:00,89.95,89.95,88.97,89.03,96623.60221474324,89.95,89.95,88.97,89.03,96623.6022
2011-05-13 11:30:00,89.04,89.31,88.99,89.13,103137.55292584954,89.04,89.31,88.99,89.13,103137.5529
2011-05-13 12:00:00,89.12,89.15,88.53,88.82,101726.19693844316,89.12,89.15,88.53,88.82,101726.1969
2011-05-13 12:30:00,88.85,88.98,88.69,88.69,59168.385625882096,88.85,88.98,88.69,88.69,59168.3856
2011-05-13 13:00:00,88.74,89.02,88.66,88.77,41255.02117033981,88.74,89.02,88.66,88.77,41255.0212
2011-05-13 13:30:00,88.78,88.97,88.73,88.87,65465.20464661818,88.78,88.97,88.73,88.87,65465.2046
2011-05-13 14:00:00,88.86,89.27,88.86,89.16,102703.28954510912,88.86,89.27,88.86,89.16,102703.2895
2011-05-13 14:30:00,89.19,89.33,89.14,89.28,118445.3370969493,89.19,89.33,89.14,89.28,118445.3371
2011-05-13 15:00:00,89.28,89.3,88.93,88.94,161220.2800998806,89.28,89.3,88.93,88.94,161220.2801
2011-05-13 15:30:00,88.95,89.2,88.94,88.99,184887.63435023345,88.95,89.2,88.94,88.99,184887.6344
2011-05-16 09:30:00,88.46,89.53,88.25,89.29,278145.6953642384,88.46,89.53,88.25,89.29,278145.6954
2011-05-16 10:00:00,89.3,89.73,89.03,89.17,431983.4979915319,89.3,89.73,89.03,89.17,431983.498
2011-05-16 10:30:00,89.16,89.35,89.0,89.15,162088.80686136143,89.16,89.35,89.0,89.15,162088.8069
2011-05-16 11:00:00,89.13,89.36,89.02,89.25,135164.47725545545,89.13,89.36,89.02,89.25,135164.4773
2011-05-16 11:30:00,89.25,89.41,88.7,88.75,132558.89697101293,89.25,89.41,88.7,88.75,132558.897
2011-05-16 12:00:00,88.75,89.02,88.65,88.96,149929.4322006297,88.75,89.02,88.65,88.96,149929.4322
2011-05-16 12:30:00,88.94,89.04,88.55,88.66,61773.965910324616,88.94,89.04,88.55,88.66,61773.9659
2011-05-16 13:00:00,88.66,88.66,88.35,88.47,80338.72543697753,88.66,88.66,88.35,88.47,80338.7254
2011-05-16 13:30:00,88.45,88.59,88.39,88.52,72630.5504288351,88.45,88.59,88.39,88.52,72630.5504
2011-05-16 14:00:00,88.53,88.68,88.52,88.55,108023.01595917925,88.53,88.68,88.52,88.55,108023.016
2011-05-16 14:30:00,88.55,88.59,88.41,88.45,213983.2808598415,88.55,88.59,88.41,88.45,213983.2809
2011-05-16 15:00:00,88.46,88.64,88.42,88.52,154814.8952339594,88.46,88.64,88.42,88.52,154814.8952
2011-05-16 15:30:00,88.51,88.7,88.47,88.56,475952.6652914993,88.51,88.7,88.47,88.56,475952.6653
2011-05-17 09:30:00,87.99,88.78,87.99,88.74,179133.64455542288,87.99,88.78,87.99,88.74,179133.6446
2011-05-17 10:00:00,88.72,89.27,88.57,89.05,137010.0966236022,88.72,89.27,88.57,89.05,137010.0966
2011-05-17 10:30:00,89.03,89.18,88.7,88.99,101183.36771251763,89.03,89.18,88.7,88.99,101183.3677
2011-05-17 11:00:00,89.02,89.2,88.78,88.97,100423.40679622193,89.02,89.2,88.78,88.97,100423.4068
2011-05-17 11:30:00,89.0,89.6,88.86,89.42,177396.5910324612,89.0,89.6,88.86,89.42,177396.591
2011-05-17 12:00:00,89.43,89.48,89.13,89.32,166431.4406687656,89.43,89.48,89.13,89.32,166431.4407
2011-05-17 12:30:00,89.32,89.48,88.95,89.01,94669.41700141136,89.32,89.48,88.95,89.01,94669.417
2011-05-17 13:00:00,89.01,89.29,88.86,89.24,75236.13071327761,89.01,89.29,88.86,89.24,75236.1307
2011-05-17 13:30:00,89.24,89.61,89.23,89.6,122462.27336879818,89.24,89.61,89.23,89.6,122462.2734
2011-05-17 14:00:00,89.6,89.78,89.48,89.62,138638.58430137878,89.6,89.78,89.48,89.62,138638.5843
2011-05-17 14:30:00,89.64,90.02,89.52,89.95,101400.49940288786,89.64,90.02,89.52,89.95,101400.4994
2011-05-17 15:00:00,89.96,90.11,89.72,90.02,151775.05156877646,89.96,90.11,89.72,90.02,151775.0516
2011-05-17 15:30:00,90.02,90.18,89.83,89.9,409184.6705026599,90.02,90.18,89.83,89.9,409184.6705
2011-05-18 09:30:00,89.73,90.01,89.25,89.79,258712.40907610467,89.73,90.01,89.25,89.79,258712.4091
2011-05-18 10:00:00,89.77,90.03,89.52,89.73,177396.5910324612,89.77,90.03,89.52,89.73,177396.591
2011-05-18 10:30:00,89.73,90.07,89.64,89.81,117033.98110954296,89.73,90.07,89.64,89.81,117033.9811
2011-05-18 11:00:00,89.82,89.87,89.55,89.55,68179.35077624579,89.82,89.87,89.55,89.55,68179.3508
2011-05-18 11:30:00,89.56,89.64,89.44,89.48,68287.9166214309,89.56,89.64,89.44,89.48,68287.9166
2011-05-18 12:00:00,89.49,89.6,89.32,89.34,90326.78319400716,89.49,89.6,89.32,89.34,90326.7832
2011-05-18 12:30:00,89.35,89.67,89.35,89.6,47660.406036261,89.35,89.67,89.35,89.6,47660.406
2011-05-18 13:00:00,89.59,89.85,89.58,89.75,39626.53349256324,89.59,89.85,89.58,89.75,39626.5335
2011-05-18 13:30:00,89.75,90.12,89.73,90.08,56345.67365106937,89.75,90.12,89.73,90.08,56345.6737
2011-05-18 14:00:00,90.08,90.13,89.88,89.96,63619.58527847139,90.08,90.13,89.88,89.96,63619.5853
2011-05-18 14:30:00,89.95,90.12,89.94,90.08,66550.86309846923,89.95,90.12,89.94,90.08,66550.8631
2011-05-18 15:00:00,90.09,90.19,90.03,90.18,118445.3370969493,90.09,90.19,90.03,90.18,118445.3371
2011-05-18 15:30:00,90.17,90.2,90.03,90.04,309738.3563131039,90.17,90.2,90.03,90.04,309738.3563
2011-05-19 09:30:00,90.65,90.7,89.74,90.07,180979.26392356964,90.65,90.7,89.74,90.07,180979.2639
2011-05-19 10:00:00,90.01,90.04,89.58,89.95,71110.62859624362,90.01,90.04,89.58,89.95,71110.6286
2011-05-19 10:30:00,89.93,89.96,89.39,89.41,116382.58603843232,89.93,89.96,89.39,89.41,116382.586
2011-05-19 11:00:00,89.41,89.75,89.41,89.6,39192.27011182282,89.41,89.75,89.41,89.6,39192.2701
2011-05-19 11:30:00,89.6,89.72,89.52,89.64,36260.992291824994,89.6,89.72,89.52,89.64,36260.9923
2011-05-19 12:00:00,89.66,90.02,89.57,89.96,39192.27011182282,89.66,90.02,89.57,89.96,39192.2701
2011-05-19 12:30:00,89.95,89.95,89.72,89.76,45923.35251329932,89.95,89.95,89.72,89.76,45923.3525
2011-05-19 13:00:00,89.76,89.99,89.72,89.99,28335.685593312344,89.76,89.99,89.72,89.99,28335.6856
2011-05-19 13:30:00,89.99,90.02,89.74,89.78,52763.00075996092,89.99,90.02,89.74,89.78,52763.0008
2011-05-19 14:00:00,89.76,89.84,89.53,89.6,80121.59374660732,89.76,89.84,89.53,89.6,80121.5937
2011-05-19 14:30:00,89.6,89.76,89.29,89.7,210726.30550428835,89.6,89.76,89.29,89.7,210726.3055
2011-05-19 15:00:00,89.7,89.83,89.39,89.44,121593.74660731734,89.7,89.83,89.39,89.44,121593.7466
2011-05-19 15:30:00,89.41,89.48,88.95,89.12,471284.3339485398,89.41,89.48,88.95,89.12,471284.3339
2011-05-20 09:30:00,89.17,90.5,89.16,89.83,573444.7942677235,89.17,90.5,89.16,89.83,573444.7943
2011-05-20 10:00:00,89.83,90.16,89.64,90.14,306589.94680273585,89.83,90.16,89.64,90.14,306589.9468
2011-05-20 10:30:00,90.13,90.14,89.85,89.95,168928.45510802302,90.13,90.14,89.85,89.95,168928.4551
2011-05-20 11:00:00,89.93,90.23,89.92,90.18,136358.70155249158,89.93,90.23,89.92,90.18,136358.7016
2011-05-20 11:30:00,90.18,90.22,89.85,89.94,135273.04310064056,90.18,90.22,89.85,89.94,135273.0431
2011-05-20 12:00:00,89.94,90.32,89.94,90.31,105091.7381391814,89.94,90.32,89.94,90.31,105091.7381
2011-05-20 12:30:00,90.33,90.42,90.02,90.09,225599.8262946477,90.33,90.42,90.02,90.09,225599.8263
2011-05-20 13:00:00,90.09,90.2,89.95,89.98,103788.94799696017,90.09,90.2,89.95,89.98,103788.948
2011-05-20 13:30:00,89.98,90.18,89.97,90.13,90435.34903919228,89.98,90.18,89.97,90.13,90435.349
2011-05-20 14:00:00,90.12,90.19,90.07,90.14,95320.812072522,90.12,90.19,90.07,90.14,95320.8121
2011-05-20 14:30:00,90.12,90.17,89.99,90.08,107480.18673325372,90.12,90.17,89.99,90.08,107480.1867
2011-05-20 15:00:00,90.08,90.1,89.95,89.99,212029.0956465096,90.08,90.1,89.95,89.99,212029.0956
2011-05-20 15:30:00,89.99,90.02,89.35,89.37,538378.0262729345,89.99,90.02,89.35,89.37,538378.0263
2011-05-23 09:30:00,88.49,88.63,87.73,87.88,195201.3896428184,88.49,88.63,87.73,87.88,195201.3896
2011-05-23 10:00:00,87.85,88.07,87.58,87.65,100206.2751058517,87.85,88.07,87.58,87.65,100206.2751
2011-05-23 10:30:00,87.65,87.94,87.6,87.89,90326.78319400716,87.65,87.94,87.6,87.89,90326.7832
2011-05-23 11:00:00,87.88,87.99,87.62,87.77,79253.06698512648,87.88,87.99,87.62,87.77,79253.067
2011-05-23 11:30:00,87.75,87.85,87.6,87.75,75018.9990229074,87.75,87.85,87.6,87.75,75018.999
2011-05-23 12:00:00,87.72,87.86,87.41,87.73,114428.40082510044,87.72,87.86,87.41,87.73,114428.4008
2011-05-23 12:30:00,87.74,88.15,87.73,87.99,65465.20464661818,87.74,88.15,87.73,87.99,65465.2046
2011-05-23 13:00:00,87.98,87.98,87.72,87.72,49831.72293996309,87.98,87.98,87.72,87.72,49831.7229
2011-05-23 13:30:00,87.73,87.78,87.45,87.66,111822.8205406579,87.73,87.78,87.45,87.66,111822.8205
2011-05-23 14:00:00,87.67,87.76,87.5,87.61,103354.68461621976,87.67,87.76,87.5,87.61,103354.6846
2011-05-23 14:30:00,87.59,87.86,87.58,87.77,92172.40256215396,87.59,87.86,87.58,87.77,92172.4026
2011-05-23 15:00:00,87.81,87.91,87.67,87.73,163717.294539138,87.81,87.91,87.67,87.73,163717.2945
2011-05-23 15:30:00,87.73,87.8,87.63,87.79,302790.1422212572,87.73,87.8,87.63,87.79,302790.1422
2011-05-24 09:30:00,87.79,88.16,86.87,88.06,247964.3904027793,87.79,88.16,86.87,88.06,247964.3904
2011-05-24 10:00:00,88.05,88.16,87.5,87.69,82184.34480512432,88.05,88.16,87.5,87.69,82184.3448
2011-05-24 10:30:00,87.7,87.71,87.09,87.14,75018.9990229074,87.7,87.71,87.09,87.14,75018.999
2011-05-24 11:00:00,87.15,87.34,87.11,87.2,94777.98284659648,87.15,87.34,87.11,87.2,94777.9828
2011-05-24 11:30:00,87.17,87.54,87.17,87.52,58408.42470958637,87.17,87.54,87.17,87.52,58408.4247
2011-05-24 12:00:00,87.53,87.61,87.46,87.53,52871.56660514602,87.53,87.61,87.46,87.53,52871.5666
2011-05-24 12:30:00,87.53,87.62,87.46,87.58,33546.84616219738,87.53,87.62,87.46,87.58,33546.8462
2011-05-24 13:00:00,87.61,87.73,87.59,87.71,42557.81131256107,87.61,87.73,87.59,87.71,42557.8113
2011-05-24 13:30:00,87.69,87.82,87.58,87.74,65573.77049180328,87.69,87.82,87.58,87.74,65573.7705
2011-05-24 14:00:00,87.73,87.89,87.64,87.87,52003.03984366518,87.73,87.89,87.64,87.87,52003.0398
2011-05-24 14:30:00,87.86,87.95,87.82,87.89,52763.00075996092,87.86,87.95,87.82,87.89,52763.0008
2011-05-24 15:00:00,87.9,87.96,87.72,87.79,69807.83845402236,87.9,87.96,87.72,87.79,69807.8385
2011-05-24 15:30:00,87.79,87.82,87.32,87.34,259363.8041472153,87.79,87.82,87.32,87.34,259363.8041
2011-05-25 09:30:00,87.08,87.1,85.92,86.03,240907.61046574748,87.08,87.1,85.92,86.03,240907.6105
2011-05-25 10:00:00,86.07,86.23,85.82,86.09,98143.52404733472,86.07,86.23,85.82,86.09,98143.524
2011-05-25 10:30:00,86.1,86.56,86.06,86.33,98577.78742807511,86.1,86.56,86.06,86.33,98577.7874
2011-05-25 11:00:00,86.33,86.97,86.3,86.93,83812.83248290088,86.33,86.97,86.3,86.93,83812.8325
2011-05-25 11:30:00,86.93,87.24,86.9,87.06,97709.26066659427,86.93,87.24,86.9,87.06,97709.2607
2011-05-25 12:00:00,87.07,87.22,86.94,87.16,58191.29301921616,87.07,87.22,86.94,87.16,58191.293
2011-05-25 12:30:00,87.16,87.28,87.09,87.27,47443.27434589079,87.16,87.28,87.09,87.27,47443.2743
2011-05-25 13:00:00,87.27,87.27,87.01,87.01,54282.92259255239,87.27,87.27,87.01,87.01,54282.9226
2011-05-25 13:30:00,87.0,87.03,86.83,86.84,72739.1162740202,87.0,87.03,86.83,86.84,72739.1163
2011-05-25 14:00:00,86.83,87.03,86.77,87.02,51568.77646292477,86.83,87.03,86.77,87.02,51568.7765
2011-05-25 14:30:00,87.01,87.03,86.75,86.77,50265.98632070351,87.01,87.03,86.75,86.77,50265.9863
2011-05-25 15:00:00,86.78,87.02,86.71,86.78,124307.89273694497,86.78,87.02,86.71,86.78,124307.8927
2011-05-25 15:30:00,86.78,86.79,86.27,86.28,367061.1225708392,86.78,86.79,86.27,86.28,367061.1226
2011-05-26 09:30:00,85.96,86.24,85.06,85.06,260340.89675388124,85.96,86.24,85.06,85.06,260340.8968
2011-05-26 10:00:00,85.11,85.55,85.02,85.2,147758.1152969276,85.11,85.55,85.02,85.2,147758.1153
2011-05-26 10:30:00,85.21,85.48,85.16,85.28,90218.21734882206,85.21,85.48,85.16,85.28,90218.2173
2011-05-26 11:00:00,85.27,85.52,85.2,85.36,121159.48322657692,85.27,85.52,85.2,85.36,121159.4832
2011-05-26 11:30:00,85.37,85.76,85.29,85.59,66659.42894365433,85.37,85.76,85.29,85.59,66659.4289
2011-05-26 12:00:00,85.6,85.63,85.43,85.5,72630.5504288351,85.6,85.63,85.43,85.5,72630.5504
2011-05-26 12:30:00,85.51,85.81,85.51,85.69,92498.10009770926,85.51,85.81,85.51,85.69,92498.1001
2011-05-26 13:00:00,85.7,85.84,85.45,85.63,97926.3923569645,85.7,85.84,85.45,85.63,97926.3924
2011-05-26 13:30:00,85.63,85.71,85.59,85.67,98794.91911844534,85.63,85.71,85.59,85.67,98794.9191
2011-05-26 14:00:00,85.68,86.04,85.63,85.97,89783.95396808164,85.68,86.04,85.63,85.97,89783.954
2011-05-26 14:30:00,85.98,86.11,85.98,86.07,83921.39832808598,85.98,86.11,85.98,86.07,83921.3983
2011-05-26 15:00:00,86.07,86.22,86.05,86.17,188796.0047768972,86.07,86.22,86.05,86.17,188796.0048
2011-05-26 15:30:00,86.19,86.21,85.78,85.92,449462.5990663337,86.19,86.21,85.78,85.92,449462.5991
2011-05-27 09:30:00,85.95,86.63,85.86,86.45,125393.55118879602,85.95,86.63,85.86,86.45,125393.5512
2011-05-27 10:00:00,86.4,86.51,86.23,86.45,116708.28357398765,86.4,86.51,86.23,86.45,116708.2836
2011-05-27 10:30:00,86.46,86.47,86.37,86.45,38975.13842145261,86.46,86.47,86.37,86.45,38975.1384
2011-05-27 11:00:00,86.45,86.51,86.36,86.49,88264.03213549018,86.45,86.51,86.36,86.49,88264.0321
2011-05-27 11:30:00,86.49,86.5,86.33,86.37,43969.16729996744,86.49,86.5,86.33,86.37,43969.1673
2011-05-27 12:00:00,86.36,86.4,86.31,86.35,57322.76625773532,86.36,86.4,86.31,86.35,57322.7663
2011-05-27 12:30:00,86.35,86.38,86.28,86.33,54608.6201281077,86.35,86.38,86.28,86.33,54608.6201
2011-05-27 13:00:00,86.33,86.37,86.29,86.31,45814.78666811421,86.33,86.37,86.29,86.31,45814.7867
2011-05-27 13:30:00,86.31,86.32,85.99,86.02,108240.14764954946,86.31,86.32,85.99,86.02,108240.1476
2011-05-27 14:00:00,86.01,86.06,85.72,85.74,121919.44414287266,86.01,86.06,85.72,85.74,121919.4441
2011-05-27 14:30:00,85.73,85.83,85.69,85.77,58191.29301921616,85.73,85.83,85.69,85.77,58191.293
2011-05-27 15:00:00,85.78,85.98,85.73,85.94,86526.9786125285,85.78,85.98,85.73,85.94,86526.9786
2011-05-27 15:30:00,85.95,86.04,85.86,85.86,262837.9111931386,85.95,86.04,85.86,85.86,262837.9112
2011-05-31 09:30:00,86.55,86.63,85.88,85.94,215394.63684724784,86.55,86.63,85.88,85.94,215394.6368
2011-05-31 10:00:00,85.99,86.08,85.74,85.98,112365.64976658345,85.99,86.08,85.74,85.98,112365.6498
2011-05-31 10:30:00,85.96,86.34,85.94,86.23,128107.69731842364,85.96,86.34,85.94,86.23,128107.6973
2011-05-31 11:00:00,86.23,86.34,86.1,86.2,136684.3990880469,86.23,86.34,86.1,86.2,136684.3991
2011-05-31 11:30:00,86.19,86.63,86.18,86.57,112039.95223102812,86.19,86.63,86.18,86.57,112039.9522
2011-05-31 12:00:00,86.58,86.58,86.27,86.43,154272.06600803387,86.58,86.58,86.27,86.43,154272.066
2011-05-31 12:30:00,86.41,86.55,86.28,86.55,87395.50537400934,86.41,86.55,86.28,86.55,87395.5054
2011-05-31 13:00:00,86.55,86.85,86.55,86.72,54608.6201281077,86.55,86.85,86.55,86.72,54608.6201
2011-05-31 13:30:00,86.71,86.8,86.62,86.73,40277.92856367387,86.71,86.8,86.62,86.73,40277.9286
2011-05-31 14:00:00,86.73,86.93,86.72,86.87,90761.04657474758,86.73,86.93,86.72,86.87,90761.0466
2011-05-31 14:30:00,86.87,86.91,86.81,86.87,62968.19020736076,86.87,86.91,86.81,86.87,62968.1902
2011-05-31 15:00:00,86.87,87.0,86.73,86.99,161220.2800998806,86.87,87.0,86.73,86.99,161220.2801
2011-05-31 15:30:00,87.0,87.3,86.96,87.26,448376.9406144827,87.0,87.3,86.96,87.26,448376.9406
2011-06-01 09:30:00,86.91,87.03,86.36,86.52,210617.73965910324,86.91,87.03,86.36,86.52,210617.7397
2011-06-01 10:00:00,86.51,86.69,86.21,86.68,133970.2529584193,86.51,86.69,86.21,86.68,133970.253
2011-06-01 10:30:00,86.68,86.99,86.48,86.72,124850.72196287048,86.68,86.99,86.48,86.72,124850.722
2011-06-01 11:00:00,86.71,87.06,86.68,86.87,72196.28704809467,86.71,87.06,86.68,86.87,72196.287
2011-06-01 11:30:00,86.87,86.87,86.56,86.76,86526.9786125285,86.87,86.87,86.56,86.76,86526.9786
2011-06-01 12:00:00,86.76,86.83,86.43,86.43,94777.98284659648,86.76,86.83,86.43,86.43,94777.9828
2011-06-01 12:30:00,86.43,86.69,86.41,86.69,71544.89197698404,86.43,86.69,86.41,86.69,71544.892
2011-06-01 13:00:00,86.71,86.73,86.33,86.35,87721.20290956466,86.71,86.73,86.33,86.35,87721.2029
2011-06-01 13:30:00,86.34,86.63,86.26,86.62,92606.66594289435,86.34,86.63,86.26,86.62,92606.6659
2011-06-01 14:00:00,86.6,86.61,86.38,86.41,75561.82824883291,86.6,86.61,86.38,86.41,75561.8282
2011-06-01 14:30:00,86.38,86.66,86.28,86.49,141461.2962761915,86.38,86.66,86.28,86.49,141461.2963
2011-06-01 15:00:00,86.47,86.49,86.06,86.14,107697.31842362392,86.47,86.49,86.06,86.14,107697.3184
2011-06-01 15:30:00,86.15,86.27,85.83,85.83,316360.8728693953,86.15,86.27,85.83,85.83,316360.8729
2011-06-02 09:30:00,86.04,86.27,85.67,86.25,120073.82477472589,86.04,86.27,85.67,86.25,120073.8248
2011-06-02 10:00:00,86.31,86.72,86.29,86.65,85441.32016067745,86.31,86.72,86.29,86.65,85441.3202
2011-06-02 10:30:00,86.66,86.75,86.57,86.74,62751.05851699055,86.66,86.75,86.57,86.74,62751.0585
2011-06-02 11:00:00,86.73,87.12,86.7,87.11,119422.42970361524,86.73,87.12,86.7,87.11,119422.4297
2011-06-02 11:30:00,87.11,87.13,86.76,87.04,105091.7381391814,87.11,87.13,86.76,87.04,105091.7381
2011-06-02 12:00:00,87.03,87.11,86.91,87.1,68287.9166214309,87.03,87.11,86.91,87.1,68287.9166
2011-06-02 12:30:00,87.1,87.44,86.96,87.42,105851.69905547716,87.1,87.44,86.96,87.42,105851.6991
2011-06-02 13:00:00,87.43,87.58,87.35,87.53,110411.46455325156,87.43,87.58,87.35,87.53,110411.4646
2011-06-02 13:30:00,87.53,87.88,87.51,87.86,93258.061014005,87.53,87.88,87.51,87.86,93258.061
2011-06-02 14:00:00,87.87,87.9,87.61,87.73,90652.48072956248,87.87,87.9,87.61,87.73,90652.4807
2011-06-02 14:30:00,87.73,87.98,87.69,87.86,105743.13321029204,87.73,87.98,87.69,87.86,105743.1332
2011-06-02 15:00:00,87.88,87.88,87.38,87.44,184453.370969493,87.88,87.88,87.38,87.44,184453.371
2011-06-02 15:30:00,87.45,87.85,87.43,87.66,479752.469872978,87.45,87.85,87.43,87.66,479752.4699
2011-06-03 09:30:00,86.61,87.84,86.14,87.71,248290.08793833465,86.61,87.84,86.14,87.71,248290.0879
2011-06-03 10:00:00,87.76,88.42,87.35,88.27,219628.70480946696,87.76,88.42,87.35,88.27,219628.7048
2011-06-03 10:30:00,88.25,88.5,88.08,88.26,174573.87905764848,88.25,88.5,88.08,88.26,174573.8791
2011-06-03 11:00:00,88.25,88.27,87.87,87.92,83378.56910216046,88.25,88.27,87.87,87.92,83378.5691
2011-06-03 11:30:00,87.92,88.01,87.63,87.89,53414.395831071546,87.92,88.01,87.63,87.89,53414.3958
2011-06-03 12:00:00,87.94,88.07,87.8,87.83,36152.42644663989,87.94,88.07,87.8,87.83,36152.4264
2011-06-03 12:30:00,87.83,87.96,87.75,87.78,38432.30919552709,87.83,87.96,87.75,87.78,38432.3092
2011-06-03 13:00:00,87.79,87.89,87.74,87.74,33438.28031701227,87.79,87.89,87.74,87.74,33438.2803
2011-06-03 13:30:00,87.73,87.77,87.47,87.5,48203.23526218652,87.73,87.77,87.47,87.5,48203.2353
2011-06-03 14:00:00,87.46,87.7,87.38,87.58,49071.76202366736,87.46,87.7,87.38,87.58,49071.762
2011-06-03 14:30:00,87.57,87.63,87.42,87.5,66442.29725328412,87.57,87.63,87.42,87.5,66442.2973
2011-06-03 15:00:00,87.46,87.51,86.91,86.98,107914.45011399414,87.46,87.51,86.91,86.98,107914.4501
2011-06-03 15:30:00,87.01,87.28,86.95,86.95,168711.3234176528,87.01,87.28,86.95,86.95,168711.3234
2011-06-06 09:30:00,86.37,86.9,86.36,86.8,97817.8265117794,86.37,86.9,86.36,86.8,97817.8265
2011-06-06 10:00:00,86.79,87.23,86.58,87.02,77516.0134621648,86.79,87.23,86.58,87.02,77516.0135
2011-06-06 10:30:00,87.02,87.12,86.73,86.81,76647.48670068396,87.02,87.12,86.73,86.81,76647.4867
2011-06-06 11:00:00,86.8,87.01,86.69,86.87,56454.23949625448,86.8,87.01,86.69,86.87,56454.2395
2011-06-06 11:30:00,86.86,86.88,86.62,86.65,77624.57930734991,86.86,86.88,86.62,86.65,77624.5793
2011-06-06 12:00:00,86.63,86.67,86.35,86.64,93692.32439474542,86.63,86.67,86.35,86.64,93692.3244
2011-06-06 12:30:00,86.63,86.64,86.33,86.4,65139.50711106286,86.63,86.64,86.33,86.4,65139.5071
2011-06-06 13:00:00,86.4,86.72,86.35,86.49,49940.288785148194,86.4,86.72,86.35,86.49,49940.2888
2011-06-06 13:30:00,86.48,86.5,86.09,86.14,77624.57930734991,86.48,86.5,86.09,86.14,77624.5793
2011-06-06 14:00:00,86.13,86.33,86.09,86.15,53197.264140701336,86.13,86.33,86.09,86.15,53197.2641
2011-06-06 14:30:00,86.13,86.23,85.84,85.86,78384.54022364564,86.13,86.23,85.84,85.86,78384.5402
2011-06-06 15:00:00,85.86,86.09,85.81,86.03,162197.37270654654,85.86,86.09,85.81,86.03,162197.3727
2011-06-06 15:30:00,86.05,86.35,85.76,85.79,281511.2365649767,86.05,86.35,85.76,85.79,281511.2366
2011-06-07 09:30:00,86.14,86.45,85.28,86.07,116491.15188361742,86.14,86.45,85.28,86.07,116491.1519
2011-06-07 10:00:00,86.08,86.62,86.05,86.41,62968.19020736076,86.08,86.62,86.05,86.41,62968.1902
2011-06-07 10:30:00,86.41,86.57,86.35,86.44,56128.54196069916,86.41,86.57,86.35,86.44,56128.542
2011-06-07 11:00:00,86.4,86.62,86.23,86.47,101074.80186733254,86.4,86.62,86.23,86.47,101074.8019
2011-06-07 11:30:00,86.45,86.5,86.24,86.43,56671.37118662469,86.45,86.5,86.24,86.43,56671.3712
2011-06-07 12:00:00,86.43,86.46,86.33,86.44,37780.91412441646,86.43,86.46,86.33,86.44,37780.9141
2011-06-07 12:30:00,86.44,86.45,86.31,86.4,42557.81131256107,86.44,86.45,86.31,86.4,42557.8113
2011-06-07 13:00:00,86.42,86.46,86.36,86.37,48420.36695255672,86.42,86.46,86.36,86.37,48420.367
2011-06-07 13:30:00,86.38,86.41,86.21,86.25,61556.834219954406,86.38,86.41,86.21,86.25,61556.8342
2011-06-07 14:00:00,86.25,86.54,86.25,86.45,80990.12050808816,86.25,86.54,86.25,86.45,80990.1205
2011-06-07 14:30:00,86.43,86.45,86.33,86.39,52545.86906959071,86.43,86.45,86.33,86.39,52545.8691
2011-06-07 15:00:00,86.39,86.42,86.31,86.37,58951.25393551189,86.39,86.42,86.31,86.37,58951.2539
2011-06-07 15:30:00,86.37,86.41,85.94,85.94,173922.48398653785,86.37,86.41,85.94,85.94,173922.484
2011-06-08 09:30:00,85.05,85.92,84.98,85.02,147323.85191618718,85.05,85.92,84.98,85.02,147323.8519
2011-06-08 10:00:00,85.02,85.22,84.96,85.06,77081.75008142438,85.02,85.22,84.96,85.06,77081.7501
2011-06-08 10:30:00,85.06,85.18,84.85,85.14,67310.82401476496,85.06,85.18,84.85,85.14,67310.824
2011-06-08 11:00:00,85.16,85.53,85.03,85.03,103897.51384214529,85.16,85.53,85.03,85.03,103897.5138
2011-06-08 11:30:00,85.04,85.46,85.03,85.45,90109.65150363695,85.04,85.46,85.03,85.45,90109.6515
2011-06-08 12:00:00,85.48,85.55,85.3,85.31,58408.42470958637,85.48,85.55,85.3,85.31,58408.4247
2011-06-08 12:30:00,85.32,85.51,85.22,85.48,60362.60992291825,85.32,85.51,85.22,85.48,60362.6099
2011-06-08 13:00:00,85.49,85.92,85.48,85.9,53197.264140701336,85.49,85.92,85.48,85.9,53197.2641
2011-06-08 13:30:00,85.92,85.92,85.28,85.32,70024.97014439257,85.92,85.92,85.28,85.32,70024.9701
2011-06-08 14:00:00,85.33,85.54,85.25,85.27,73281.94549994572,85.33,85.54,85.25,85.27,73281.9455
2011-06-08 14:30:00,85.26,85.58,85.26,85.47,79144.50113994138,85.26,85.58,85.26,85.47,79144.5011
2011-06-08 15:00:00,85.45,85.54,85.25,85.29,94560.85115622626,85.45,85.54,85.25,85.29,94560.8512
2011-06-08 15:30:00,85.29,85.62,85.28,85.48,146672.45684507655,85.29,85.62,85.28,85.48,146672.4568
2011-06-09 09:30:00,85.66,85.66,84.92,85.09,136467.26739767668,85.66,85.66,84.92,85.09,136467.2674
2011-06-09 10:00:00,85.09,85.96,85.06,85.9,86744.11030289871,85.09,85.96,85.06,85.9,86744.1103
2011-06-09 10:30:00,85.88,86.05,85.75,86.03,64270.98034958202,85.88,86.05,85.75,86.03,64270.9803
2011-06-09 11:00:00,85.99,86.07,85.8,85.87,28661.38312886766,85.99,86.07,85.8,85.87,28661.3831
2011-06-09 11:30:00,85.9,85.98,85.84,85.93,72087.72120290957,85.9,85.98,85.84,85.93,72087.7212
2011-06-09 12:00:00,85.92,86.16,85.9,86.15,32569.75355553143,85.92,86.16,85.9,86.15,32569.7536
2011-06-09 12:30:00,86.14,86.53,86.14,86.36,54608.6201281077,86.14,86.53,86.14,86.36,54608.6201
2011-06-09 13:00:00,86.38,86.59,86.33,86.57,58516.99055477147,86.38,86.59,86.33,86.57,58516.9906
2011-06-09 13:30:00,86.57,86.6,86.52,86.56,37455.21658886115,86.57,86.6,86.52,86.56,37455.2166
2011-06-09 14:00:00,86.54,86.65,86.53,86.56,116056.888502877,86.54,86.65,86.53,86.56,116056.8885
2011-06-09 14:30:00,86.56,86.59,86.54,86.56,56345.67365106937,86.56,86.59,86.54,86.56,56345.6737
2011-06-09 15:00:00,86.57,86.58,86.45,86.45,75561.82824883291,86.57,86.58,86.45,86.45,75561.8282
2011-06-09 15:30:00,86.46,86.53,86.24,86.33,239496.2544783411,86.46,86.53,86.24,86.33,239496.2545
2011-06-10 09:30:00,86.06,86.06,85.4,85.9,199869.72098577788,86.06,86.06,85.4,85.9,199869.721
2011-06-10 10:00:00,85.92,85.98,85.53,85.7,116056.888502877,85.92,85.98,85.53,85.7,116056.8885
2011-06-10 10:30:00,85.69,85.75,85.21,85.22,91086.7441103029,85.69,85.75,85.21,85.22,91086.7441
2011-06-10 11:00:00,85.25,85.28,84.92,85.01,100749.10433177724,85.25,85.28,84.92,85.01,100749.1043
2011-06-10 11:30:00,85.01,85.04,84.83,84.87,64705.24373032244,85.01,85.04,84.83,84.87,64705.2437
2011-06-10 12:00:00,84.88,85.01,84.57,84.58,93583.75854956033,84.88,85.01,84.57,84.58,93583.7585
2011-06-10 12:30:00,84.58,84.75,84.55,84.72,83052.87156660514,84.58,84.75,84.55,84.72,83052.8716
2011-06-10 13:00:00,84.72,84.95,84.67,84.81,93475.1927043752,84.72,84.95,84.67,84.81,93475.1927
2011-06-10 13:30:00,84.81,84.89,84.47,84.74,93258.061014005,84.81,84.89,84.47,84.74,93258.061
2011-06-10 14:00:00,84.72,85.16,84.7,84.76,128107.69731842364,84.72,85.16,84.7,84.76,128107.6973
2011-06-10 14:30:00,84.74,84.83,84.74,84.81,83270.00325697535,84.74,84.83,84.74,84.81,83270.0033
2011-06-10 15:00:00,84.81,84.87,84.62,84.62,138204.32092063836,84.81,84.87,84.62,84.62,138204.3209
2011-06-10 15:30:00,84.62,84.66,84.0,84.01,337205.5151449354,84.62,84.66,84.0,84.01,337205.5151
2011-06-13 09:30:00,84.03,84.8,83.89,84.77,141786.99381174683,84.03,84.8,83.89,84.77,141786.9938
2011-06-13 10:00:00,84.72,85.0,84.55,84.97,71870.58951253936,84.72,85.0,84.55,84.97,71870.5895
2011-06-13 10:30:00,85.0,85.04,84.75,84.86,60145.47823254804,85.0,85.04,84.75,84.86,60145.4782
2011-06-13 11:00:00,84.87,84.87,84.63,84.72,44511.99652589296,84.87,84.87,84.63,84.72,44511.9965
2011-06-13 11:30:00,84.7,84.75,84.46,84.54,42340.67962219086,84.7,84.75,84.46,84.54,42340.6796
2011-06-13 12:00:00,84.52,84.57,84.38,84.43,87829.76875474976,84.52,84.57,84.38,84.43,87829.7688
2011-06-13 12:30:00,84.44,84.57,84.44,84.52,43209.2063836717,84.44,84.57,84.44,84.52,43209.2064
2011-06-13 13:00:00,84.5,84.59,84.37,84.57,63076.75605254587,84.5,84.59,84.37,84.57,63076.7561
2011-06-13 13:30:00,84.58,84.7,84.56,84.7,79361.63283031159,84.58,84.7,84.56,84.7,79361.6328
2011-06-13 14:00:00,84.7,84.76,84.58,84.59,63619.58527847139,84.7,84.76,84.58,84.59,63619.5853
2011-06-13 14:30:00,84.59,84.71,84.5,84.56,62751.05851699055,84.59,84.71,84.5,84.56,62751.0585
2011-06-13 15:00:00,84.58,84.67,84.48,84.57,99446.31418955595,84.58,84.67,84.48,84.57,99446.3142
2011-06-13 15:30:00,84.56,84.57,84.36,84.52,170339.81109542938,84.56,84.57,84.36,84.52,170339.8111
2011-06-14 09:30:00,85.28,85.51,84.93,85.41,180219.3030072739,85.28,85.51,84.93,85.41,180219.303
2011-06-14 10:00:00,85.4,85.93,85.33,85.85,147975.2469872978,85.4,85.93,85.33,85.85,147975.247
2011-06-14 10:30:00,85.83,86.04,85.78,85.94,125393.55118879602,85.83,86.04,85.78,85.94,125393.5512
2011-06-14 11:00:00,85.91,86.1,85.86,85.98,76864.61839105417,85.91,86.1,85.86,85.98,76864.6184
2011-06-14 11:30:00,85.97,86.29,85.91,86.27,78384.54022364564,85.97,86.29,85.91,86.27,78384.5402
2011-06-14 12:00:00,86.28,86.38,86.18,86.33,98794.91911844534,86.28,86.38,86.18,86.33,98794.9191
2011-06-14 12:30:00,86.33,86.69,86.33,86.63,122136.57583324288,86.33,86.69,86.33,86.63,122136.5758
2011-06-14 13:00:00,86.66,86.86,86.58,86.84,69699.27260883726,86.66,86.86,86.58,86.84,69699.2726
2011-06-14 13:30:00,86.84,87.01,86.79,86.88,92172.40256215396,86.84,87.01,86.79,86.88,92172.4026
2011-06-14 14:00:00,86.87,86.89,86.55,86.76,84138.5300184562,86.87,86.89,86.55,86.76,84138.53
2011-06-14 14:30:00,86.77,87.25,86.77,87.13,247204.4294864836,86.77,87.25,86.77,87.13,247204.4295
2011-06-14 15:00:00,87.14,87.29,87.02,87.06,328085.98414938664,87.14,87.29,87.02,87.06,328085.9841
2011-06-14 15:30:00,87.06,87.62,87.06,87.39,717511.6708283575,87.06,87.62,87.06,87.39,717511.6708
2011-06-15 09:30:00,86.48,87.36,86.31,87.22,337856.91021604603,86.48,87.36,86.31,87.22,337856.9102
2011-06-15 10:00:00,87.23,87.8,87.1,87.19,165997.17728802518,87.23,87.8,87.1,87.19,165997.1773
2011-06-15 10:30:00,87.15,87.19,86.72,87.04,69373.57507328194,87.15,87.19,86.72,87.04,69373.5751
2011-06-15 11:00:00,87.04,87.19,87.03,87.09,77733.14515253501,87.04,87.19,87.03,87.09,77733.1452
2011-06-15 11:30:00,87.08,87.12,86.37,86.37,105308.86982955162,87.08,87.12,86.37,86.37,105308.8698
2011-06-15 12:00:00,86.38,86.9,86.38,86.6,117685.37618065358,86.38,86.9,86.38,86.6,117685.3762
2011-06-15 12:30:00,86.66,86.69,86.16,86.2,53305.82998588644,86.66,86.69,86.16,86.2,53305.83
2011-06-15 13:00:00,86.22,86.29,85.95,86.06,48854.63033329714,86.22,86.29,85.95,86.06,48854.6303
2011-06-15 13:30:00,86.04,86.1,85.74,85.96,40929.3236347845,86.04,86.1,85.74,85.96,40929.3236
2011-06-15 14:00:00,85.98,86.27,85.92,86.17,117685.37618065358,85.98,86.27,85.92,86.17,117685.3762
2011-06-15 14:30:00,86.15,86.7,86.14,86.52,173596.78645098253,86.15,86.7,86.14,86.52,173596.7865
2011-06-15 15:00:00,86.52,86.63,86.35,86.51,301161.6545434806,86.52,86.63,86.35,86.51,301161.6545
2011-06-15 15:30:00,86.54,86.58,86.24,86.41,452176.7451959614,86.54,86.58,86.24,86.41,452176.7452
2011-06-16 09:30:00,86.68,87.12,86.24,86.24,140701.33535989578,86.68,87.12,86.24,86.24,140701.3354
2011-06-16 10:00:00,86.25,86.33,85.75,85.81,165454.34806209966,86.25,86.33,85.75,85.81,165454.3481
2011-06-16 10:30:00,85.78,86.15,85.78,86.05,41146.45532515471,85.78,86.15,85.78,86.05,41146.4553
2011-06-16 11:00:00,86.04,86.16,85.76,86.11,58516.99055477147,86.04,86.16,85.76,86.11,58516.9906
2011-06-16 11:30:00,86.13,86.13,85.81,85.89,47660.406036261,86.13,86.13,85.81,85.89,47660.406
2011-06-16 12:00:00,85.88,86.17,85.86,85.94,33546.84616219738,85.88,86.17,85.86,85.94,33546.8462
2011-06-16 12:30:00,85.94,85.94,85.66,85.66,46900.44511996526,85.94,85.94,85.66,85.66,46900.4451
2011-06-16 13:00:00,85.68,85.73,85.53,85.62,53848.659211811966,85.68,85.73,85.53,85.62,53848.6592
2011-06-16 13:30:00,85.62,85.66,85.38,85.47,71762.02366735425,85.62,85.66,85.38,85.47,71762.0237
2011-06-16 14:00:00,85.45,85.63,85.33,85.61,77841.71099772012,85.45,85.63,85.33,85.61,77841.711
2011-06-16 14:30:00,85.61,85.65,85.35,85.52,91412.4416458582,85.61,85.65,85.35,85.52,91412.4416
2011-06-16 15:00:00,85.52,86.13,85.46,86.05,101183.36771251763,85.52,86.13,85.46,86.05,101183.3677
2011-06-16 15:30:00,86.03,86.23,85.91,86.17,251981.32667462816,86.03,86.23,85.91,86.17,251981.3267
2011-06-17 09:30:00,87.27,88.55,87.03,88.12,934751.927043752,87.27,88.55,87.03,88.12,934751.927
2011-06-17 10:00:00,88.12,88.32,87.65,87.82,293562.0453805233,88.12,88.32,87.65,87.82,293562.0454
2011-06-17 10:30:00,87.83,88.01,87.47,87.5,165562.91390728476,87.83,88.01,87.47,87.5,165562.9139
2011-06-17 11:00:00,87.52,87.54,87.2,87.33,245033.11258278147,87.52,87.54,87.2,87.33,245033.1126
2011-06-17 11:30:00,87.33,87.34,86.8,86.91,105743.13321029204,87.33,87.34,86.8,86.91,105743.1332
2011-06-17 12:00:00,86.94,87.14,86.83,87.14,61882.53175550972,86.94,87.14,86.83,87.14,61882.5318
2011-06-17 12:30:00,87.15,87.26,86.99,87.24,58951.25393551189,87.15,87.26,86.99,87.24,58951.2539
2011-06-17 13:00:00,87.25,87.25,87.04,87.11,215937.4660731734,87.25,87.25,87.04,87.11,215937.4661
2011-06-17 13:30:00,87.13,87.5,87.13,87.36,123656.49766583434,87.13,87.5,87.13,87.36,123656.4977
2011-06-17 14:00:00,87.34,87.35,87.11,87.21,70784.93106068831,87.34,87.35,87.11,87.21,70784.9311
2011-06-17 14:30:00,87.21,87.3,87.15,87.27,104331.77722288568,87.21,87.3,87.15,87.27,104331.7772
2011-06-17 15:00:00,87.27,87.5,87.2,87.44,226251.2213657584,87.27,87.5,87.2,87.44,226251.2214
2011-06-17 15:30:00,87.46,87.47,87.26,87.28,241233.3080013028,87.46,87.47,87.26,87.28,241233.308
2011-06-20 09:30:00,91.71,92.55,90.8,92.28,821409.1846705027,91.71,92.55,90.8,92.28,821409.1847
2011-06-20 10:00:00,92.29,92.44,91.29,91.89,259146.6724568451,92.29,92.44,91.29,91.89,259146.6725
2011-06-20 10:30:00,91.89,92.29,91.55,91.69,306264.24926718057,91.89,92.29,91.55,91.69,306264.2493
2011-06-20 11:00:00,91.69,91.75,90.49,91.09,203778.0914124417,91.69,91.75,90.49,91.09,203778.0914
2011-06-20 11:30:00,91.08,91.41,90.91,91.14,153620.67093692324,91.08,91.41,90.91,91.14,153620.6709
2011-06-20 12:00:00,91.14,91.19,90.57,90.89,265660.62316795136,91.14,91.19,90.57,90.89,265660.6232
2011-06-20 12:30:00,90.9,91.1,90.65,90.72,264357.8330257301,90.9,91.1,90.65,90.72,264357.833
2011-06-20 13:00:00,90.68,90.89,90.6,90.81,344153.7292367821,90.68,90.89,90.6,90.81,344153.7292
2011-06-20 13:30:00,90.79,91.17,90.79,91.16,90001.08565845185,90.79,91.17,90.79,91.16,90001.0857
2011-06-20 14:00:00,91.15,91.22,90.9,91.03,144175.44240581914,91.15,91.22,90.9,91.03,144175.4424
2011-06-20 14:30:00,91.03,91.19,90.97,91.13,162848.76777765717,91.03,91.19,90.97,91.13,162848.7678
2011-06-20 15:00:00,91.13,91.13,90.62,90.7,214200.4125502117,91.13,91.13,90.62,90.7,214200.4126
2011-06-20 15:30:00,90.69,91.07,90.68,90.82,495494.5174248182,90.69,91.07,90.68,90.82,495494.5174
2011-06-21 09:30:00,92.59,93.8,92.25,92.58,1050157.4204755183,92.59,93.8,92.25,92.58,1050157.4205
2011-06-21 10:00:00,92.6,92.97,92.57,92.79,368581.0444034307,92.6,92.97,92.57,92.79,368581.0444
2011-06-21 10:30:00,92.79,92.83,92.49,92.57,258278.14569536425,92.79,92.83,92.49,92.57,258278.1457
2011-06-21 11:00:00,92.61,92.61,91.58,91.71,624253.6098143525,92.61,92.61,91.58,91.71,624253.6098
2011-06-21 11:30:00,91.72,91.83,91.53,91.8,321789.1651286505,91.72,91.83,91.53,91.8,321789.1651
2011-06-21 12:00:00,91.79,91.8,91.35,91.59,309412.6587775486,91.79,91.8,91.35,91.59,309412.6588
2011-06-21 12:30:00,91.58,91.61,91.21,91.27,120182.39061991098,91.58,91.61,91.21,91.27,120182.3906
2011-06-21 13:00:00,91.27,91.28,91.02,91.07,142981.21810878298,91.27,91.28,91.02,91.07,142981.2181
2011-06-21 13:30:00,91.03,91.16,90.84,90.86,224079.90446205623,91.03,91.16,90.84,90.86,224079.9045
2011-06-21 14:00:00,90.88,91.0,90.68,90.88,239821.95201389643,90.88,91.0,90.68,90.88,239821.952
2011-06-21 14:30:00,90.88,91.0,90.63,90.79,222777.11431983492,90.88,91.0,90.63,90.79,222777.1143
2011-06-21 15:00:00,90.81,90.85,90.53,90.68,436651.8293344914,90.81,90.85,90.53,90.68,436651.8293
2011-06-21 15:30:00,90.68,90.93,90.66,90.87,400499.4028878515,90.68,90.93,90.66,90.87,400499.4029
2011-06-22 09:30:00,91.92,92.4,91.27,91.73,1184561.936814678,91.92,92.4,91.27,91.73,1184561.9368
2011-06-22 10:00:00,91.71,92.09,91.56,91.61,309412.6587775486,91.71,92.09,91.56,91.61,309412.6588
2011-06-22 10:30:00,91.61,92.11,91.54,91.98,474107.0459233525,91.61,92.11,91.54,91.98,474107.0459
2011-06-22 11:00:00,91.99,92.02,91.58,91.82,1606231.679513625,91.99,92.02,91.58,91.82,1606231.6795
2011-06-22 11:30:00,91.82,92.31,91.8,91.94,140484.20366952557,91.82,92.31,91.8,91.94,140484.2037
2011-06-22 12:00:00,91.93,92.08,91.75,91.85,108131.58180436437,91.93,92.08,91.75,91.85,108131.5818
2011-06-22 12:30:00,91.82,91.91,91.1,91.82,159157.5290413636,91.82,91.91,91.1,91.82,159157.529
2011-06-22 13:00:00,91.81,91.83,91.53,91.77,57105.63456736511,91.81,91.83,91.53,91.77,57105.6346
2011-06-22 13:30:00,91.8,92.73,91.77,92.44,532515.4706329389,91.8,92.73,91.77,92.44,532515.4706
2011-06-22 14:00:00,92.46,92.5,92.11,92.32,154923.4610791445,92.46,92.5,92.11,92.32,154923.4611
2011-06-22 14:30:00,92.3,92.6,92.17,92.2,252741.2875909239,92.3,92.6,92.17,92.2,252741.2876
2011-06-22 15:00:00,92.18,92.23,91.61,91.74,174791.01074801869,92.18,92.23,91.61,91.74,174791.0107
2011-06-22 15:30:00,91.74,91.84,91.55,91.63,446748.4529367061,91.74,91.84,91.55,91.63,446748.4529
2011-06-23 09:30:00,90.68,90.96,90.08,90.34,437954.6194767127,90.68,90.96,90.08,90.34,437954.6195
2011-06-23 10:00:00,90.38,91.0,90.27,90.75,659428.9436543264,90.38,91.0,90.27,90.75,659428.9437
2011-06-23 10:30:00,90.73,90.97,90.4,90.95,291607.8601671914,90.73,90.97,90.4,90.95,291607.8602
2011-06-23 11:00:00,90.97,91.17,90.54,91.09,177830.85441320162,90.97,91.17,90.54,91.09,177830.8544
2011-06-23 11:30:00,91.03,91.13,90.7,90.89,155466.29030507003,91.03,91.13,90.7,90.89,155466.2903
2011-06-23 12:00:00,90.9,91.57,90.9,91.35,200303.9843665183,90.9,91.57,90.9,91.35,200303.9844
2011-06-23 12:30:00,91.31,91.37,91.19,91.35,49506.025404407774,91.31,91.37,91.19,91.35,49506.0254
2011-06-23 13:00:00,91.35,91.42,91.2,91.37,125176.4194984258,91.35,91.42,91.2,91.37,125176.4195
2011-06-23 13:30:00,91.4,91.86,91.37,91.7,116816.84941917274,91.4,91.86,91.37,91.7,116816.8494
2011-06-23 14:00:00,91.69,91.72,91.5,91.66,264357.8330257301,91.69,91.72,91.5,91.66,264357.833
2011-06-23 14:30:00,91.66,92.32,91.2,92.3,137661.49169471284,91.66,92.32,91.2,92.3,137661.4917
2011-06-23 15:00:00,92.27,92.75,91.87,92.29,242861.79567907937,92.27,92.75,91.87,92.29,242861.7957
2011-06-23 15:30:00,92.29,92.83,92.06,92.73,342525.2415590056,92.29,92.83,92.06,92.73,342525.2416
2011-06-24 09:30:00,92.14,92.57,91.74,92.43,277819.9978286831,92.14,92.57,91.74,92.43,277819.9978
2011-06-24 10:00:00,92.42,92.54,92.26,92.53,220497.2315709478,92.42,92.54,92.26,92.53,220497.2316
2011-06-24 10:30:00,92.54,93.0,92.38,93.0,243078.9273694496,92.54,93.0,92.38,93.0,243078.9274
2011-06-24 11:00:00,92.98,93.95,92.98,93.95,350667.6799478884,92.98,93.95,92.98,93.95,350667.6799
2011-06-24 11:30:00,93.95,94.48,93.84,94.37,355336.0112908479,93.95,94.48,93.84,94.37,355336.0113
2011-06-24 12:00:00,94.39,94.84,94.23,94.5,346107.914450114,94.39,94.84,94.23,94.5,346107.9145
2011-06-24 12:30:00,94.5,94.75,94.33,94.34,346107.914450114,94.5,94.75,94.33,94.34,346107.9145
2011-06-24 13:00:00,94.35,94.69,94.32,94.61,147215.28607100208,94.35,94.69,94.32,94.61,147215.2861
2011-06-24 13:30:00,94.6,94.83,94.57,94.74,198892.628379112,94.6,94.83,94.57,94.74,198892.6284
2011-06-24 14:00:00,94.72,94.78,94.32,94.35,284333.9485397894,94.72,94.78,94.32,94.35,284333.9485
2011-06-24 14:30:00,94.33,94.46,93.93,93.99,494625.99066333735,94.33,94.46,93.93,93.99,494625.9907
2011-06-24 15:00:00,93.98,94.36,93.97,94.31,389534.2525241559,93.98,94.36,93.97,94.31,389534.2525
2011-06-24 15:30:00,94.35,95.36,94.04,95.26,1269026.1643686898,94.35,95.36,94.04,95.26,1269026.1644
2011-06-27 09:30:00,94.74,95.64,94.5,94.85,424818.152209315,94.74,95.64,94.5,94.85,424818.1522
2011-06-27 10:00:00,94.85,95.14,94.59,94.83,317555.0971664314,94.85,95.14,94.59,94.83,317555.0972
2011-06-27 10:30:00,94.81,94.87,94.54,94.82,160786.01671914017,94.81,94.87,94.54,94.82,160786.0167
2011-06-27 11:00:00,94.81,94.87,94.64,94.83,121485.18076213224,94.81,94.87,94.64,94.83,121485.1808
2011-06-27 11:30:00,94.83,94.91,94.69,94.83,102811.85539029422,94.83,94.91,94.69,94.83,102811.8554
2011-06-27 12:00:00,94.81,95.02,94.77,94.97,100314.8409510368,94.81,95.02,94.77,94.97,100314.841
2011-06-27 12:30:00,94.97,95.12,94.77,95.06,169905.54771468896,94.97,95.12,94.77,95.06,169905.5477
2011-06-27 13:00:00,95.06,95.61,94.92,95.56,179676.47378134838,95.06,95.61,94.92,95.56,179676.4738
2011-06-27 13:30:00,95.56,95.76,95.56,95.68,159483.2265769189,95.56,95.76,95.56,95.68,159483.2266
2011-06-27 14:00:00,95.72,95.86,95.59,95.8,220388.6657257627,95.72,95.86,95.59,95.8,220388.6657
2011-06-27 14:30:00,95.81,96.18,95.74,96.08,239713.38616871127,95.81,96.18,95.74,96.08,239713.3862
2011-06-27 15:00:00,96.08,96.28,95.93,96.25,394528.2814026707,96.08,96.28,95.93,96.25,394528.2814
2011-06-27 15:30:00,96.25,96.49,96.25,96.39,585929.8664640104,96.25,96.49,96.25,96.39,585929.8665
2011-06-28 09:30:00,96.62,97.31,96.37,97.22,307024.2101834763,96.62,97.31,96.37,97.22,307024.2102
2011-06-28 10:00:00,97.25,97.64,96.98,97.59,191401.5850613397,97.25,97.64,96.98,97.59,191401.5851
2011-06-28 10:30:00,97.6,98.01,97.3,97.86,252741.2875909239,97.6,98.01,97.3,97.86,252741.2876
2011-06-28 11:00:00,97.88,98.93,97.69,98.92,406687.6560634025,97.88,98.93,97.69,98.92,406687.6561
2011-06-28 11:30:00,98.92,99.11,98.67,98.89,306589.94680273585,98.92,99.11,98.67,98.89,306589.9468
2011-06-28 12:00:00,98.85,99.33,98.71,98.76,139181.4135273043,98.85,99.33,98.71,98.76,139181.4135
2011-06-28 12:30:00,98.78,99.23,98.67,99.17,165237.21637172945,98.78,99.23,98.67,99.17,165237.2164
2011-06-28 13:00:00,99.14,99.17,98.92,99.13,156769.0804472913,99.14,99.17,98.92,99.13,156769.0804
2011-06-28 13:30:00,99.13,99.49,99.04,99.49,148626.64205840844,99.13,99.49,99.04,99.49,148626.6421
2011-06-28 14:00:00,99.49,99.83,99.46,99.79,192161.54597763543,99.49,99.83,99.46,99.79,192161.546
2011-06-28 14:30:00,99.79,99.96,99.52,99.56,207795.0276842905,99.79,99.96,99.52,99.56,207795.0277
2011-06-28 15:00:00,99.58,99.78,99.42,99.63,205189.447399848,99.58,99.78,99.42,99.63,205189.4474
2011-06-28 15:30:00,99.65,99.88,99.54,99.87,398002.3884485941,99.65,99.88,99.54,99.87,398002.3884
2011-06-29 09:30:00,99.92,100.21,99.12,100.06,525784.3882314624,99.92,100.21,99.12,100.06,525784.3882
2011-06-29 10:00:00,100.03,100.74,99.77,100.24,470741.5047226143,100.03,100.74,99.77,100.24,470741.5047
2011-06-29 10:30:00,100.28,100.52,99.99,100.48,170448.3769406145,100.28,100.52,99.99,100.48,170448.3769
2011-06-29 11:00:00,100.48,100.93,100.32,100.69,211486.26642058408,100.48,100.93,100.32,100.69,211486.2664
2011-06-29 11:30:00,100.7,100.91,100.39,100.58,109977.20117251114,100.7,100.91,100.39,100.58,109977.2012
2011-06-29 12:00:00,100.61,100.77,100.57,100.69,162631.63608728696,100.61,100.77,100.57,100.69,162631.6361
2011-06-29 12:30:00,100.67,100.81,100.6,100.79,193898.5995005971,100.67,100.81,100.6,100.79,193898.5995
2011-06-29 13:00:00,100.79,100.96,100.73,100.96,233959.3963739008,100.79,100.96,100.73,100.96,233959.3964
2011-06-29 13:30:00,100.96,100.98,100.35,100.44,126696.34133101726,100.96,100.98,100.35,100.44,126696.3413
2011-06-29 14:00:00,100.43,100.51,100.2,100.22,139615.67690804473,100.43,100.51,100.2,100.22,139615.6769
2011-06-29 14:30:00,100.22,100.41,100.11,100.24,596135.0559114103,100.22,100.41,100.11,100.24,596135.0559
2011-06-29 15:00:00,100.25,100.33,100.04,100.05,160677.45087395507,100.25,100.33,100.04,100.05,160677.4509
2011-06-29 15:30:00,100.06,100.46,99.99,100.41,735099.3377483444,100.06,100.46,99.99,100.41,735099.3377
2011-06-30 09:30:00,101.05,101.05,100.41,100.49,173379.65476061232,101.05,101.05,100.41,100.49,173379.6548
2011-06-30 10:00:00,100.49,100.54,99.82,100.04,128107.69731842364,100.49,100.54,99.82,100.04,128107.6973
2011-06-30 10:30:00,100.06,100.21,99.74,99.79,82292.91065030942,100.06,100.21,99.74,99.79,82292.9107
2011-06-30 11:00:00,99.8,100.06,99.37,99.6,108023.01595917925,99.8,100.06,99.37,99.6,108023.016
2011-06-30 11:30:00,99.6,99.77,99.48,99.64,112039.95223102812,99.6,99.77,99.48,99.64,112039.9522
2011-06-30 12:00:00,99.66,99.79,99.22,99.33,85007.05677993703,99.66,99.79,99.22,99.33,85007.0568
2011-06-30 12:30:00,99.33,99.51,99.29,99.35,59711.21485180762,99.33,99.51,99.29,99.35,59711.2149
2011-06-30 13:00:00,99.34,99.41,98.93,99.04,94452.28531104117,99.34,99.41,98.93,99.04,94452.2853
2011-06-30 13:30:00,99.03,99.06,98.85,99.04,95755.0754532624,99.03,99.06,98.85,99.04,95755.0755
2011-06-30 14:00:00,99.03,99.08,98.95,98.96,94343.71946585603,99.03,99.08,98.95,98.96,94343.7195
2011-06-30 14:30:00,98.96,99.06,98.75,98.79,124850.72196287048,98.96,99.06,98.75,98.79,124850.722
2011-06-30 15:00:00,98.81,99.03,98.44,98.93,229399.6308761264,98.81,99.03,98.44,98.93,229399.6309
2011-06-30 15:30:00,98.93,98.96,98.31,98.48,436868.9610248616,98.93,98.96,98.31,98.48,436868.961
2011-07-01 09:30:00,98.88,99.48,98.48,98.97,226902.61643686896,98.88,99.48,98.48,98.97,226902.6164
2011-07-01 10:00:00,99.03,99.52,98.62,98.79,143306.9156443383,99.03,99.52,98.62,98.79,143306.9156
2011-07-01 10:30:00,98.79,99.55,98.79,99.25,91521.00749104332,98.79,99.55,98.79,99.25,91521.0075
2011-07-01 11:00:00,99.24,99.62,99.24,99.41,161328.8459450657,99.24,99.62,99.24,99.41,161328.8459
2011-07-01 11:30:00,99.43,99.74,99.41,99.44,105960.26490066224,99.43,99.74,99.41,99.44,105960.2649
2011-07-01 12:00:00,99.45,99.87,99.41,99.87,102920.42123547933,99.45,99.87,99.41,99.87,102920.4212
2011-07-01 12:30:00,99.87,99.88,99.62,99.83,78384.54022364564,99.87,99.88,99.62,99.83,78384.5402
2011-07-01 13:00:00,99.82,99.82,99.53,99.54,89132.55889697102,99.82,99.82,99.53,99.54,89132.5589
2011-07-01 13:30:00,99.54,99.75,99.47,99.72,72956.24796439041,99.54,99.75,99.47,99.72,72956.248
2011-07-01 14:00:00,99.73,100.02,99.66,99.91,66008.0338725437,99.73,100.02,99.66,99.91,66008.0339
2011-07-01 14:30:00,99.89,99.96,99.76,99.86,85767.01769623277,99.89,99.96,99.76,99.86,85767.0177
2011-07-01 15:00:00,99.87,100.07,99.79,99.95,219303.00727391164,99.87,100.07,99.79,99.95,219303.0073
2011-07-01 15:30:00,99.95,99.99,99.84,99.97,196395.6139398545,99.95,99.99,99.84,99.97,196395.6139
2011-07-05 09:30:00,100.05,100.1,99.21,99.5,151883.61741396156,100.05,100.1,99.21,99.5,151883.6174
2011-07-05 10:00:00,99.49,99.72,99.31,99.52,107697.31842362392,99.49,99.72,99.31,99.52,107697.3184
2011-07-05 10:30:00,99.52,100.53,99.48,100.05,171751.16708283575,99.52,100.53,99.48,100.05,171751.1671
2011-07-05 11:00:00,100.06,100.25,100.02,100.05,64922.37542069265,100.06,100.25,100.02,100.05,64922.3754
2011-07-05 11:30:00,100.08,100.22,99.82,99.85,64270.98034958202,100.08,100.22,99.82,99.85,64270.9803
2011-07-05 12:00:00,99.84,99.94,99.73,99.73,34198.241233308,99.84,99.94,99.73,99.73,34198.2412
2011-07-05 12:30:00,99.74,99.74,99.34,99.4,42123.54793182065,99.74,99.74,99.34,99.4,42123.5479
2011-07-05 13:00:00,99.4,99.52,99.28,99.31,80990.12050808816,99.4,99.52,99.28,99.31,80990.1205
2011-07-05 13:30:00,99.3,99.46,99.2,99.38,56997.06872218,99.3,99.46,99.2,99.38,56997.0687
2011-07-05 14:00:00,99.39,99.48,99.07,99.13,85115.62262512214,99.39,99.48,99.07,99.13,85115.6226
2011-07-05 14:30:00,99.11,99.31,99.08,99.27,81098.68635327327,99.11,99.31,99.08,99.27,81098.6864
2011-07-05 15:00:00,99.27,99.46,99.17,99.43,147649.5494517425,99.27,99.46,99.17,99.43,147649.5495
2011-07-05 15:30:00,99.44,99.52,99.31,99.42,213766.1491694713,99.44,99.52,99.31,99.42,213766.1492
2011-07-06 09:30:00,98.31,99.55,98.31,99.16,170774.0744761698,98.31,99.55,98.31,99.16,170774.0745
2011-07-06 10:00:00,99.17,99.46,99.11,99.37,143306.9156443383,99.17,99.46,99.11,99.37,143306.9156
2011-07-06 10:30:00,99.37,99.45,99.13,99.36,64162.41450439692,99.37,99.45,99.13,99.36,64162.4145
2011-07-06 11:00:00,99.39,99.43,98.82,98.91,96080.77298881771,99.39,99.43,98.82,98.91,96080.773
2011-07-06 11:30:00,98.9,99.47,98.53,99.4,153186.40755618282,98.9,99.47,98.53,99.4,153186.4076
2011-07-06 12:00:00,99.4,99.48,99.37,99.44,80338.72543697753,99.4,99.48,99.37,99.44,80338.7254
2011-07-06 12:30:00,99.46,99.57,99.16,99.39,113777.0057539898,99.46,99.57,99.16,99.39,113777.0058
2011-07-06 13:00:00,99.38,99.45,99.1,99.16,68287.9166214309,99.38,99.45,99.1,99.16,68287.9166
2011-07-06 13:30:00,99.16,99.4,99.11,99.38,92715.23178807949,99.16,99.4,99.11,99.38,92715.2318
2011-07-06 14:00:00,99.39,99.5,99.29,99.39,161003.14840951038,99.39,99.5,99.29,99.39,161003.1484
2011-07-06 14:30:00,99.38,99.53,99.06,99.07,77516.0134621648,99.38,99.53,99.06,99.07,77516.0135
2011-07-06 15:00:00,99.07,99.33,99.03,99.3,77516.0134621648,99.07,99.33,99.03,99.3,77516.0135
2011-07-06 15:30:00,99.29,99.41,99.17,99.37,206492.23754206928,99.29,99.41,99.17,99.37,206492.2375
2011-07-07 09:30:00,100.25,100.29,98.68,98.79,175550.97166431442,100.25,100.29,98.68,98.79,175550.9717
2011-07-07 10:00:00,98.77,98.87,98.01,98.53,139181.4135273043,98.77,98.87,98.01,98.53,139181.4135
2011-07-07 10:30:00,98.56,98.71,98.4,98.49,119530.99554880036,98.56,98.71,98.4,98.49,119530.9955
2011-07-07 11:00:00,98.51,98.67,98.48,98.53,60471.17576810336,98.51,98.67,98.48,98.53,60471.1758
2011-07-07 11:30:00,98.52,99.07,98.48,98.74,80013.02790142222,98.52,99.07,98.48,98.74,80013.0279
2011-07-07 12:00:00,98.73,98.77,98.37,98.41,108674.41103028988,98.73,98.77,98.37,98.41,108674.411
2011-07-07 12:30:00,98.4,98.57,98.26,98.28,51677.34230810987,98.4,98.57,98.26,98.28,51677.3423
2011-07-07 13:00:00,98.28,98.38,98.19,98.19,96189.33883400285,98.28,98.38,98.19,98.19,96189.3388
2011-07-07 13:30:00,98.2,98.39,98.1,98.37,73607.64303550104,98.2,98.39,98.1,98.37,73607.643
2011-07-07 14:00:00,98.39,98.75,98.39,98.73,104006.07968733036,98.39,98.75,98.39,98.73,104006.0797
2011-07-07 14:30:00,98.71,98.72,98.26,98.31,203018.13049614592,98.71,98.72,98.26,98.31,203018.1305
2011-07-07 15:00:00,98.32,98.65,98.28,98.52,200629.6819020736,98.32,98.65,98.28,98.52,200629.6819
2011-07-07 15:30:00,98.53,98.53,98.08,98.12,399848.0078167409,98.53,98.53,98.08,98.12,399848.0078
2011-07-08 09:30:00,98.59,99.04,97.47,98.01,312778.19997828687,98.59,99.04,97.47,98.01,312778.2
2011-07-08 10:00:00,98.01,98.65,97.84,98.57,183801.9758983824,98.01,98.65,97.84,98.57,183801.9759
2011-07-08 10:30:00,98.57,98.58,98.31,98.35,103137.55292584954,98.57,98.58,98.31,98.35,103137.5529
2011-07-08 11:00:00,98.35,98.6,98.14,98.51,70350.66767994789,98.35,98.6,98.14,98.51,70350.6677
2011-07-08 11:30:00,98.46,98.59,98.4,98.47,69807.83845402236,98.46,98.59,98.4,98.47,69807.8385
2011-07-08 12:00:00,98.47,98.48,98.23,98.23,37020.95320812073,98.47,98.48,98.23,98.23,37020.9532
2011-07-08 12:30:00,98.24,98.38,98.17,98.26,84464.22755401151,98.24,98.38,98.17,98.26,84464.2276
2011-07-08 13:00:00,98.23,98.23,98.0,98.1,72196.28704809467,98.23,98.23,98.0,98.1,72196.287
2011-07-08 13:30:00,98.1,98.16,97.71,97.87,75127.56486809251,98.1,98.16,97.71,97.87,75127.5649
2011-07-08 14:00:00,97.86,98.1,97.86,98.1,79904.46205623711,97.86,98.1,97.86,98.1,79904.4621
2011-07-08 14:30:00,98.1,98.67,98.09,98.63,137335.79415915752,98.1,98.67,98.09,98.63,137335.7942
2011-07-08 15:00:00,98.65,98.73,98.51,98.72,176419.49842579526,98.65,98.73,98.51,98.72,176419.4984
2011-07-08 15:30:00,98.71,99.07,98.71,98.94,298013.2450331126,98.71,99.07,98.71,98.94,298013.245
2011-07-11 09:30:00,97.96,99.15,97.91,98.68,315926.6094886549,97.96,99.15,97.91,98.68,315926.6095
2011-07-11 10:00:00,98.69,98.69,97.73,97.96,114428.40082510044,98.69,98.69,97.73,97.96,114428.4008
2011-07-11 10:30:00,97.94,97.99,97.34,97.51,139507.11106285962,97.94,97.99,97.34,97.51,139507.1111
2011-07-11 11:00:00,97.48,97.5,96.99,97.39,70350.66767994789,97.48,97.5,96.99,97.39,70350.6677
2011-07-11 11:30:00,97.34,97.48,97.12,97.2,50808.81554662903,97.34,97.48,97.12,97.2,50808.8155
2011-07-11 12:00:00,97.22,97.23,96.98,97.17,31592.660948865487,97.22,97.23,96.98,97.17,31592.6609
2011-07-11 12:30:00,97.16,97.19,96.62,96.81,80013.02790142222,97.16,97.19,96.62,96.81,80013.0279
2011-07-11 13:00:00,96.8,96.93,96.71,96.84,34958.202149603734,96.8,96.93,96.71,96.84,34958.2021
2011-07-11 13:30:00,96.84,96.95,96.72,96.94,52980.132450331126,96.84,96.95,96.72,96.94,52980.1325
2011-07-11 14:00:00,96.94,96.99,96.8,96.81,47768.9718814461,96.94,96.99,96.8,96.81,47768.9719
2011-07-11 14:30:00,96.82,96.82,96.62,96.72,65682.33633698839,96.82,96.82,96.62,96.72,65682.3363
2011-07-11 15:00:00,96.73,96.93,96.62,96.93,106828.79166214308,96.73,96.93,96.62,96.93,106828.7917
2011-07-11 15:30:00,96.94,97.12,96.86,97.11,161871.67517099122,96.94,97.12,96.86,97.11,161871.6752
2011-07-12 09:30:00,97.49,97.94,96.3,96.8,229725.3284116817,97.49,97.94,96.3,96.8,229725.3284
2011-07-12 10:00:00,96.74,97.09,96.65,96.77,103571.81630658996,96.74,97.09,96.65,96.77,103571.8163
2011-07-12 10:30:00,96.77,97.16,96.72,96.76,74801.8673325372,96.77,97.16,96.72,96.76,74801.8673
2011-07-12 11:00:00,96.77,96.95,96.68,96.72,87286.93952882424,96.77,96.95,96.68,96.72,87286.9395
2011-07-12 11:30:00,96.75,97.08,96.52,96.83,76321.78916512865,96.75,97.08,96.52,96.83,76321.7892
2011-07-12 12:00:00,96.79,96.84,96.49,96.49,76973.18423623928,96.79,96.84,96.49,96.49,76973.1842
2011-07-12 12:30:00,96.47,96.65,96.3,96.63,63728.1511236565,96.47,96.65,96.3,96.63,63728.1511
2011-07-12 13:00:00,96.64,96.67,96.14,96.14,68287.9166214309,96.64,96.67,96.14,96.14,68287.9166
2011-07-12 13:30:00,96.14,96.2,95.98,96.07,93909.45608511564,96.14,96.2,95.98,96.07,93909.4561
2011-07-12 14:00:00,96.05,96.95,96.02,96.95,145152.53501248508,96.05,96.95,96.02,96.95,145152.535
2011-07-12 14:30:00,96.97,96.99,96.59,96.66,78058.84268809033,96.97,96.99,96.59,96.66,78058.8427
2011-07-12 15:00:00,96.69,96.93,96.69,96.87,93366.6268591901,96.69,96.93,96.69,96.87,93366.6269
2011-07-12 15:30:00,96.85,96.89,95.79,95.84,374226.4683530561,96.85,96.89,95.79,95.84,374226.4684
2011-07-13 09:30:00,96.47,96.72,95.84,96.24,217131.6903702096,96.47,96.72,95.84,96.24,217131.6904
2011-07-13 10:00:00,96.24,97.07,96.14,96.86,114102.70328954513,96.24,97.07,96.14,96.86,114102.7033
2011-07-13 10:30:00,96.9,97.5,96.89,97.48,124525.02442731518,96.9,97.5,96.89,97.48,124525.0244
2011-07-13 11:00:00,97.5,97.82,97.42,97.51,80990.12050808816,97.5,97.82,97.42,97.51,80990.1205
2011-07-13 11:30:00,97.53,97.6,97.33,97.44,60362.60992291825,97.53,97.6,97.33,97.44,60362.6099
2011-07-13 12:00:00,97.43,97.57,97.34,97.37,46140.484203669526,97.43,97.57,97.34,97.37,46140.4842
2011-07-13 12:30:00,97.37,97.38,96.96,97.35,72956.24796439041,97.37,97.38,96.96,97.35,72956.248
2011-07-13 13:00:00,97.35,97.49,97.18,97.49,82075.77895993921,97.35,97.49,97.18,97.49,82075.779
2011-07-13 13:30:00,97.49,97.76,97.47,97.58,64162.41450439692,97.49,97.76,97.47,97.58,64162.4145
2011-07-13 14:00:00,97.6,97.61,97.2,97.29,100206.2751058517,97.6,97.61,97.2,97.29,100206.2751
2011-07-13 14:30:00,97.31,97.61,97.31,97.52,83052.87156660514,97.31,97.61,97.31,97.52,83052.8716
2011-07-13 15:00:00,97.53,97.66,96.82,97.08,111279.99131473238,97.53,97.66,96.82,97.08,111279.9913
2011-07-13 15:30:00,97.07,97.09,95.92,97.0,318640.7556182825,97.07,97.09,95.92,97.0,318640.7556
2011-07-14 09:30:00,96.84,97.85,96.39,97.13,135815.87232656608,96.84,97.85,96.39,97.13,135815.8723
2011-07-14 10:00:00,97.19,97.45,96.66,96.83,97274.99728585388,97.19,97.45,96.66,96.83,97274.9973
2011-07-14 10:30:00,96.82,96.85,95.87,95.9,85767.01769623277,96.82,96.85,95.87,95.9,85767.0177
2011-07-14 11:00:00,95.9,96.37,95.9,96.34,92172.40256215396,95.9,96.37,95.9,96.34,92172.4026
2011-07-14 11:30:00,96.32,96.33,96.01,96.1,48746.06448811204,96.32,96.33,96.01,96.1,48746.0645
2011-07-14 12:00:00,96.07,96.15,95.74,95.92,94995.11453696668,96.07,96.15,95.74,95.92,94995.1145
2011-07-14 12:30:00,95.9,96.16,95.5,95.55,48746.06448811204,95.9,96.16,95.5,95.55,48746.0645
2011-07-14 13:00:00,95.57,95.64,94.98,95.18,72630.5504288351,95.57,95.64,94.98,95.18,72630.5504
2011-07-14 13:30:00,95.2,95.83,95.16,95.54,97383.56313103896,95.2,95.83,95.16,95.54,97383.5631
2011-07-14 14:00:00,95.54,95.76,95.38,95.41,59494.08316143741,95.54,95.76,95.38,95.41,59494.0832
2011-07-14 14:30:00,95.41,95.51,95.17,95.33,68179.35077624579,95.41,95.51,95.17,95.33,68179.3508
2011-07-14 15:00:00,95.33,95.4,95.03,95.2,99554.88003474109,95.33,95.4,95.03,95.2,99554.88
2011-07-14 15:30:00,95.18,95.42,94.93,95.05,239387.688633156,95.18,95.42,94.93,95.05,239387.6886
2011-07-15 09:30:00,94.62,95.9,94.46,95.5,386711.5405493432,94.62,95.9,94.46,95.5,386711.5405
2011-07-15 10:00:00,95.56,96.09,94.91,95.06,122462.27336879818,95.56,96.09,94.91,95.06,122462.2734
2011-07-15 10:30:00,95.07,95.56,94.95,95.49,94126.58777548584,95.07,95.56,94.95,95.49,94126.5878
2011-07-15 11:00:00,95.49,96.18,95.33,95.96,63945.28281402671,95.49,96.18,95.33,95.96,63945.2828
2011-07-15 11:30:00,95.98,96.15,95.85,95.95,57539.89794810553,95.98,96.15,95.85,95.95,57539.8979
2011-07-15 12:00:00,95.94,96.43,95.91,96.03,67745.08739550538,95.94,96.43,95.91,96.03,67745.0874
2011-07-15 12:30:00,96.01,96.09,95.66,95.66,43317.7722288568,96.01,96.09,95.66,95.66,43317.7722
2011-07-15 13:00:00,95.67,95.67,95.34,95.48,63836.7169688416,95.67,95.67,95.34,95.48,63836.717
2011-07-15 13:30:00,95.48,95.5,94.91,94.97,56997.06872218,95.48,95.5,94.91,94.97,56997.0687
2011-07-15 14:00:00,94.97,95.25,94.81,94.94,51025.94723699924,94.97,95.25,94.81,94.94,51025.9472
2011-07-15 14:30:00,94.94,95.15,94.84,94.95,67745.08739550538,94.94,95.15,94.84,94.95,67745.0874
2011-07-15 15:00:00,94.98,95.6,94.89,95.51,88698.2955162306,94.98,95.6,94.89,95.51,88698.2955
2011-07-15 15:30:00,95.5,95.83,95.35,95.79,413961.5676908045,95.5,95.83,95.35,95.79,413961.5677
2011-07-18 09:30:00,95.47,95.79,94.7,95.13,236347.8449679731,95.47,95.79,94.7,95.13,236347.845
2011-07-18 10:00:00,95.15,95.21,94.42,94.68,155140.5927695147,95.15,95.21,94.42,94.68,155140.5928
2011-07-18 10:30:00,94.62,94.75,94.31,94.43,79904.46205623711,94.62,94.75,94.31,94.43,79904.4621
2011-07-18 11:00:00,94.45,94.82,94.28,94.63,51677.34230810987,94.45,94.82,94.28,94.63,51677.3423
2011-07-18 11:30:00,94.59,94.88,94.39,94.47,107371.62088806862,94.59,94.88,94.39,94.47,107371.6209
2011-07-18 12:00:00,94.45,94.66,94.3,94.62,74150.47226142656,94.45,94.66,94.3,94.62,74150.4723
2011-07-18 12:30:00,94.62,94.7,94.33,94.41,41797.85039626533,94.62,94.7,94.33,94.41,41797.8504
2011-07-18 13:00:00,94.45,94.49,94.32,94.39,37020.95320812073,94.45,94.49,94.32,94.39,37020.9532
2011-07-18 13:30:00,94.4,94.92,94.4,94.87,51568.77646292477,94.4,94.92,94.4,94.87,51568.7765
2011-07-18 14:00:00,94.87,95.15,94.87,95.06,64053.84865921181,94.87,95.15,94.87,95.06,64053.8487
2011-07-18 14:30:00,95.03,95.11,94.92,95.11,57757.02963847574,95.03,95.11,94.92,95.11,57757.0296
2011-07-18 15:00:00,95.12,95.35,95.09,95.23,132124.6335902725,95.12,95.35,95.09,95.23,132124.6336
2011-07-18 15:30:00,95.23,95.67,95.21,95.56,277711.431983498,95.23,95.67,95.21,95.56,277711.432
2011-07-19 09:30:00,96.19,97.93,95.9,97.37,189230.2681576376,96.19,97.93,95.9,97.37,189230.2682
2011-07-19 10:00:00,97.38,98.16,97.33,97.85,176528.06427098037,97.38,98.16,97.33,97.85,176528.0643
2011-07-19 10:30:00,97.87,97.89,97.56,97.66,79795.89621105201,97.87,97.89,97.56,97.66,79795.8962
2011-07-19 11:00:00,97.68,97.72,97.33,97.5,67745.08739550538,97.68,97.72,97.33,97.5,67745.0874
2011-07-19 11:30:00,97.5,97.82,97.47,97.79,73716.20888068614,97.5,97.82,97.47,97.79,73716.2089
2011-07-19 12:00:00,97.77,97.9,97.69,97.82,54282.92259255239,97.77,97.9,97.69,97.82,54282.9226
2011-07-19 12:30:00,97.81,98.02,97.74,97.85,58734.12224514168,97.81,98.02,97.74,97.85,58734.1222
2011-07-19 13:00:00,97.88,97.9,97.71,97.87,44620.562371078064,97.88,97.9,97.71,97.87,44620.5624
2011-07-19 13:30:00,97.87,98.47,97.81,98.0,76430.35501031375,97.87,98.47,97.81,98.0,76430.355
2011-07-19 14:00:00,97.99,98.18,97.89,98.16,78493.10606883075,97.99,98.18,97.89,98.16,78493.1061
2011-07-19 14:30:00,98.15,98.86,98.03,98.77,164694.38714580395,98.15,98.86,98.03,98.77,164694.3871
2011-07-19 15:00:00,98.77,98.77,98.42,98.44,156551.94875692108,98.77,98.77,98.42,98.44,156551.9488
2011-07-19 15:30:00,98.42,98.86,98.4,98.82,297796.1133427424,98.42,98.86,98.4,98.82,297796.1133
2011-07-20 09:30:00,98.55,98.55,96.54,97.2,260883.7259798068,98.55,98.55,96.54,97.2,260883.726
2011-07-20 10:00:00,97.16,97.37,95.91,96.31,135924.4381717512,97.16,97.37,95.91,96.31,135924.4382
2011-07-20 10:30:00,96.3,96.61,96.25,96.5,119205.29801324505,96.3,96.61,96.25,96.5,119205.298
2011-07-20 11:00:00,96.49,96.64,96.36,96.44,82510.04234067962,96.49,96.64,96.36,96.44,82510.0423
2011-07-20 11:30:00,96.46,96.57,96.1,96.19,82184.34480512432,96.46,96.57,96.1,96.19,82184.3448
2011-07-20 12:00:00,96.16,96.34,96.14,96.24,61991.097600694826,96.16,96.34,96.14,96.24,61991.0976
2011-07-20 12:30:00,96.22,96.34,96.16,96.25,48094.669417001416,96.22,96.34,96.16,96.25,48094.6694
2011-07-20 13:00:00,96.28,96.45,96.23,96.39,55042.88350884812,96.28,96.45,96.23,96.39,55042.8835
2011-07-20 13:30:00,96.38,96.54,96.3,96.37,74801.8673325372,96.38,96.54,96.3,96.37,74801.8673
2011-07-20 14:00:00,96.37,96.57,96.37,96.53,70567.7993703181,96.37,96.57,96.37,96.53,70567.7994
2011-07-20 14:30:00,96.5,96.52,96.14,96.16,73173.37965476062,96.5,96.52,96.14,96.16,73173.3797
2011-07-20 15:00:00,96.16,96.41,96.04,96.06,96080.77298881771,96.16,96.41,96.04,96.06,96080.773
2011-07-20 15:30:00,96.06,96.3,96.03,96.15,250569.97068722185,96.06,96.3,96.03,96.15,250569.9707
2011-07-21 09:30:00,96.24,97.48,96.2,96.73,163065.89946802738,96.24,97.48,96.2,96.73,163065.8995
2011-07-21 10:00:00,96.72,97.69,96.64,97.57,161328.8459450657,96.72,97.69,96.64,97.57,161328.8459
2011-07-21 10:30:00,97.55,97.66,97.51,97.54,110520.03039843666,97.55,97.66,97.51,97.54,110520.0304
2011-07-21 11:00:00,97.58,97.64,97.07,97.18,59602.64900662252,97.58,97.64,97.07,97.18,59602.649
2011-07-21 11:30:00,97.17,97.21,96.95,97.13,42992.07469330149,97.17,97.21,96.95,97.13,42992.0747
2011-07-21 12:00:00,97.13,97.35,97.03,97.08,42666.377157746174,97.13,97.35,97.03,97.08,42666.3772
2011-07-21 12:30:00,97.09,97.58,96.94,97.27,85332.75431549235,97.09,97.58,96.94,97.27,85332.7543
2011-07-21 13:00:00,97.26,97.64,97.2,97.6,41363.587015524914,97.26,97.64,97.2,97.6,41363.587
2011-07-21 13:30:00,97.6,97.63,97.22,97.36,36803.82151775052,97.6,97.63,97.22,97.36,36803.8215
2011-07-21 14:00:00,97.37,97.64,97.07,97.09,90109.65150363695,97.37,97.64,97.07,97.09,90109.6515
2011-07-21 14:30:00,97.09,97.31,97.01,97.1,71002.06275105852,97.09,97.31,97.01,97.1,71002.0628
2011-07-21 15:00:00,97.08,97.31,96.87,97.26,99229.18249918576,97.08,97.31,96.87,97.26,99229.1825
2011-07-21 15:30:00,97.26,97.36,97.03,97.26,213114.75409836063,97.26,97.36,97.03,97.26,213114.7541
2011-07-22 09:30:00,97.21,97.63,96.61,97.31,128107.69731842364,97.21,97.63,96.61,97.31,128107.6973
2011-07-22 10:00:00,97.32,97.65,96.78,96.88,79144.50113994138,97.32,97.65,96.78,96.88,79144.5011
2011-07-22 10:30:00,96.86,97.1,96.79,97.04,69482.14091846705,96.86,97.1,96.79,97.04,69482.1409
2011-07-22 11:00:00,97.06,97.27,96.74,96.76,68179.35077624579,97.06,97.27,96.74,96.76,68179.3508
2011-07-22 11:30:00,96.77,97.07,96.75,96.78,60579.74161328846,96.77,97.07,96.75,96.78,60579.7416
2011-07-22 12:00:00,96.79,97.16,96.78,97.02,55694.27857995874,96.79,97.16,96.78,97.02,55694.2786
2011-07-22 12:30:00,97.03,97.64,97.01,97.64,43534.90391922701,97.03,97.64,97.01,97.64,43534.9039
2011-07-22 13:00:00,97.64,97.68,97.44,97.51,109760.06948214093,97.64,97.68,97.44,97.51,109760.0695
2011-07-22 13:30:00,97.51,97.56,97.33,97.42,46357.615894039736,97.51,97.56,97.33,97.42,46357.6159
2011-07-22 14:00:00,97.42,97.64,97.42,97.49,57648.46379329063,97.42,97.64,97.42,97.49,57648.4638
2011-07-22 14:30:00,97.51,97.56,96.96,97.07,121702.31245250245,97.51,97.56,96.96,97.07,121702.3125
2011-07-22 15:00:00,97.07,97.42,97.07,97.41,132450.33112582783,97.07,97.42,97.07,97.41,132450.3311
2011-07-22 15:30:00,97.41,97.41,96.95,97.15,212354.79318206487,97.41,97.41,96.95,97.15,212354.7932
2011-07-25 09:30:00,97.04,97.18,96.22,96.34,169796.98186950386,97.04,97.18,96.22,96.34,169796.9819
2011-07-25 10:00:00,96.35,97.57,96.35,96.97,177722.28856801652,96.35,97.57,96.35,96.97,177722.2886
2011-07-25 10:30:00,96.97,97.59,96.97,97.59,148518.07621322334,96.97,97.59,96.97,97.59,148518.0762
2011-07-25 11:00:00,97.56,97.86,97.33,97.62,223102.8118553903,97.56,97.86,97.33,97.62,223102.8119
2011-07-25 11:30:00,97.62,97.8,97.59,97.73,145803.9300835957,97.62,97.8,97.59,97.73,145803.9301
2011-07-25 12:00:00,97.73,98.08,97.66,98.08,171099.77201172512,97.73,98.08,97.66,98.08,171099.772
2011-07-25 12:30:00,98.08,98.39,97.94,98.19,150146.5638909999,98.08,98.39,97.94,98.19,150146.5639
2011-07-25 13:00:00,98.17,98.24,97.93,98.19,118662.4687873195,98.17,98.24,97.93,98.19,118662.4688
2011-07-25 13:30:00,98.19,98.22,97.94,98.03,126479.20964064704,98.19,98.22,97.94,98.03,126479.2096
2011-07-25 14:00:00,98.04,98.21,97.77,97.96,140701.33535989578,98.04,98.21,97.77,97.96,140701.3354
2011-07-25 14:30:00,97.96,98.01,97.61,97.69,156443.38291173597,97.96,98.01,97.61,97.69,156443.3829
2011-07-25 15:00:00,97.71,97.71,96.16,96.21,628053.4143958311,97.71,97.71,96.16,96.21,628053.4144
2011-07-25 15:30:00,96.21,96.3,95.77,95.87,720334.3828031701,96.21,96.3,95.77,95.87,720334.3828
2011-07-26 09:30:00,95.9,97.2,95.9,96.5,460970.57865595486,95.9,97.2,95.9,96.5,460970.5787
2011-07-26 10:00:00,96.5,97.2,96.5,97.02,175876.66919986974,96.5,97.2,96.5,97.02,175876.6692
2011-07-26 10:30:00,97.02,97.06,96.85,96.99,162523.07024210185,97.02,97.06,96.85,96.99,162523.0702
2011-07-26 11:00:00,96.99,97.64,96.67,96.95,223862.772771686,96.99,97.64,96.67,96.95,223862.7728
2011-07-26 11:30:00,96.95,97.07,96.74,96.92,108891.54272066009,96.95,97.07,96.74,96.92,108891.5427
2011-07-26 12:00:00,96.88,97.36,96.67,96.67,147758.1152969276,96.88,97.36,96.67,96.67,147758.1153
2011-07-26 12:30:00,96.67,97.22,96.65,96.88,97600.69482140918,96.67,97.22,96.65,96.88,97600.6948
2011-07-26 13:00:00,96.89,96.99,96.54,96.76,115948.3226576919,96.89,96.99,96.54,96.76,115948.3227
2011-07-26 13:30:00,96.76,96.87,96.64,96.72,68179.35077624579,96.76,96.87,96.64,96.72,68179.3508
2011-07-26 14:00:00,96.73,97.38,96.7,97.31,92606.66594289435,96.73,97.38,96.7,97.31,92606.6659
2011-07-26 14:30:00,97.31,97.63,96.83,96.85,137987.18923026815,97.31,97.63,96.83,96.85,137987.1892
2011-07-26 15:00:00,96.85,96.96,96.61,96.87,276191.5101509065,96.85,96.96,96.61,96.87,276191.5102
2011-07-26 15:30:00,96.86,97.07,96.45,96.75,395613.93985452177,96.86,97.07,96.45,96.75,395613.9399
2011-07-27 09:30:00,95.99,97.68,95.46,95.73,336988.3834545652,95.99,97.68,95.46,95.73,336988.3835
2011-07-27 10:00:00,95.72,95.83,94.61,94.78,329280.2084464228,95.72,95.83,94.61,94.78,329280.2084
2011-07-27 10:30:00,94.77,95.53,94.56,95.43,196504.17978503965,94.77,95.53,94.56,95.43,196504.1798
2011-07-27 11:00:00,95.41,95.86,95.3,95.76,119965.25892954077,95.41,95.86,95.3,95.76,119965.2589
2011-07-27 11:30:00,95.79,95.91,95.27,95.32,101943.32862881338,95.79,95.91,95.27,95.32,101943.3286
2011-07-27 12:00:00,95.33,95.67,95.19,95.31,70459.233525133,95.33,95.67,95.19,95.31,70459.2335
2011-07-27 12:30:00,95.31,95.35,95.09,95.1,55477.14688958854,95.31,95.35,95.09,95.1,55477.1469
2011-07-27 13:00:00,95.12,95.19,94.28,94.37,144392.57409618935,95.12,95.19,94.28,94.37,144392.5741
2011-07-27 13:30:00,94.36,94.53,94.26,94.34,125610.6828791662,94.36,94.53,94.26,94.34,125610.6829
2011-07-27 14:00:00,94.33,94.7,93.8,93.84,138095.75507545326,94.33,94.7,93.8,93.84,138095.7551
2011-07-27 14:30:00,93.81,93.95,93.5,93.92,91738.13918141351,93.81,93.95,93.5,93.92,91738.1392
2011-07-27 15:00:00,93.92,93.95,93.49,93.86,337965.4760612312,93.92,93.95,93.49,93.86,337965.4761
2011-07-27 15:30:00,93.89,94.18,93.64,93.77,490066.2251655629,93.89,94.18,93.64,93.77,490066.2252
2011-07-28 09:30:00,93.3,94.32,93.05,93.97,121593.74660731734,93.3,94.32,93.05,93.97,121593.7466
2011-07-28 10:00:00,94.11,94.97,93.98,94.92,99772.01172511128,94.11,94.97,93.98,94.92,99772.0117
2011-07-28 10:30:00,94.92,95.09,94.6,95.05,101726.19693844316,94.92,95.09,94.6,95.05,101726.1969
2011-07-28 11:00:00,95.04,95.51,94.93,95.49,171968.29877320596,95.04,95.51,94.93,95.49,171968.2988
2011-07-28 11:30:00,95.45,95.62,95.41,95.62,68287.9166214309,95.45,95.62,95.41,95.62,68287.9166
2011-07-28 12:00:00,95.62,95.83,95.25,95.25,66550.86309846923,95.62,95.83,95.25,95.25,66550.8631
2011-07-28 12:30:00,95.25,95.32,95.07,95.25,37563.782434046254,95.25,95.32,95.07,95.25,37563.7824
2011-07-28 13:00:00,95.22,95.6,95.13,95.24,61448.2683747693,95.22,95.6,95.13,95.24,61448.2684
2011-07-28 13:30:00,95.24,95.54,95.21,95.54,72521.98458364999,95.24,95.54,95.21,95.54,72521.9846
2011-07-28 14:00:00,95.55,95.55,94.79,94.81,87938.33459993487,95.55,95.55,94.79,94.81,87938.3346
2011-07-28 14:30:00,94.79,94.81,94.36,94.58,85441.32016067745,94.79,94.81,94.36,94.58,85441.3202
2011-07-28 15:00:00,94.58,94.61,94.2,94.22,95429.3779177071,94.58,94.61,94.2,94.22,95429.3779
2011-07-28 15:30:00,94.2,94.37,94.07,94.11,264140.7013353599,94.2,94.37,94.07,94.11,264140.7013
2011-07-29 09:30:00,93.73,93.73,91.69,92.32,178590.81532949736,93.73,93.73,91.69,92.32,178590.8153
2011-07-29 10:00:00,92.32,92.99,92.1,92.64,143741.17902507872,92.32,92.99,92.1,92.64,143741.179
2011-07-29 10:30:00,92.61,93.95,92.61,93.74,154923.4610791445,92.61,93.95,92.61,93.74,154923.4611
2011-07-29 11:00:00,93.72,94.64,93.69,93.95,113234.17652806429,93.72,94.64,93.69,93.95,113234.1765
2011-07-29 11:30:00,93.99,94.17,93.79,93.89,97166.43144066876,93.99,94.17,93.79,93.89,97166.4314
2011-07-29 12:00:00,93.91,94.26,93.7,93.96,120073.82477472589,93.91,94.26,93.7,93.96,120073.8248
2011-07-29 12:30:00,93.97,94.04,93.72,93.83,95863.64129844752,93.97,94.04,93.72,93.83,95863.6413
2011-07-29 13:00:00,93.8,94.13,93.8,94.13,126804.90717620237,93.8,94.13,93.8,94.13,126804.9072
2011-07-29 13:30:00,94.07,94.62,94.03,94.38,73824.77472587125,94.07,94.62,94.03,94.38,73824.7747
2011-07-29 14:00:00,94.38,94.46,94.0,94.04,59711.21485180762,94.38,94.46,94.0,94.04,59711.2149
2011-07-29 14:30:00,94.02,94.34,93.9,94.04,87069.80783845403,94.02,94.34,93.9,94.04,87069.8078
2011-07-29 15:00:00,94.07,94.24,93.94,94.03,100640.53848659212,94.07,94.24,93.94,94.03,100640.5385
2011-07-29 15:30:00,94.04,94.12,93.75,93.78,319726.4140701335,94.04,94.12,93.75,93.78,319726.4141
2011-08-01 09:30:00,97.55,97.62,94.74,95.59,467484.5293670612,97.55,97.62,94.74,95.59,467484.5294
2011-08-01 10:00:00,95.48,95.81,94.77,95.61,399088.04690044513,95.48,95.81,94.77,95.61,399088.0469
2011-08-01 10:30:00,95.59,95.96,95.3,95.92,149169.47128433397,95.59,95.96,95.3,95.92,149169.4713
2011-08-01 11:00:00,95.9,95.9,95.27,95.63,168168.49419172728,95.9,95.9,95.27,95.63,168168.4942
2011-08-01 11:30:00,95.62,95.73,94.54,94.81,209314.949516882,95.62,95.73,94.54,94.81,209314.9495
2011-08-01 12:00:00,94.78,95.28,94.41,95.16,272608.8372597981,94.78,95.28,94.41,95.16,272608.8373
2011-08-01 12:30:00,95.12,95.13,94.34,94.54,145912.49592878082,95.12,95.13,94.34,94.54,145912.4959
2011-08-01 13:00:00,94.58,94.69,94.03,94.06,95429.3779177071,94.58,94.69,94.03,94.06,95429.3779
2011-08-01 13:30:00,94.08,94.33,93.93,94.22,59168.385625882096,94.08,94.33,93.93,94.22,59168.3856
2011-08-01 14:00:00,94.2,94.2,93.86,93.93,132776.02866138314,94.2,94.2,93.86,93.93,132776.0287
2011-08-01 14:30:00,93.93,94.47,93.84,94.37,100749.10433177724,93.93,94.47,93.84,94.37,100749.1043
2011-08-01 15:00:00,94.39,94.7,94.34,94.49,170122.67940505917,94.39,94.7,94.34,94.49,170122.6794
2011-08-01 15:30:00,94.49,95.18,94.49,94.78,481163.8258603843,94.49,95.18,94.49,94.78,481163.8259
2011-08-02 09:30:00,93.99,95.4,93.72,95.4,228639.66995983064,93.99,95.4,93.72,95.4,228639.67
2011-08-02 10:00:00,95.44,95.94,95.09,95.16,236782.1083487135,95.44,95.94,95.09,95.16,236782.1083
2011-08-02 10:30:00,95.16,95.16,94.75,94.81,242536.09814352405,95.16,95.16,94.75,94.81,242536.0981
2011-08-02 11:00:00,94.8,94.84,93.73,93.74,208120.72521984583,94.8,94.84,93.73,93.74,208120.7252
2011-08-02 11:30:00,93.73,94.09,93.73,93.95,99989.14341548148,93.73,94.09,93.73,93.95,99989.1434
2011-08-02 12:00:00,93.97,94.06,93.75,94.04,83812.83248290088,93.97,94.06,93.75,94.04,83812.8325
2011-08-02 12:30:00,94.06,94.15,93.44,93.46,156769.0804472913,94.06,94.15,93.44,93.46,156769.0804
2011-08-02 13:00:00,93.44,93.6,93.15,93.16,77298.8817717946,93.44,93.6,93.15,93.16,77298.8818
2011-08-02 13:30:00,93.17,93.19,92.07,92.11,128867.65823471936,93.17,93.19,92.07,92.11,128867.6582
2011-08-02 14:00:00,92.11,92.9,92.08,92.65,97057.86559548366,92.11,92.9,92.08,92.65,97057.8656
2011-08-02 14:30:00,92.63,92.72,92.49,92.54,100314.8409510368,92.63,92.72,92.49,92.54,100314.841
2011-08-02 15:00:00,92.57,92.72,91.95,92.11,202258.1695798502,92.57,92.72,91.95,92.11,202258.1696
2011-08-02 15:30:00,92.11,92.44,91.69,91.84,468027.35859298665,92.11,92.44,91.69,91.84,468027.3586
2011-08-03 09:30:00,92.13,92.13,89.93,89.95,367169.6884160243,92.13,92.13,89.93,89.95,367169.6884
2011-08-03 10:00:00,89.9,90.27,88.9,89.16,219520.13896428185,89.9,90.27,88.9,89.16,219520.139
2011-08-03 10:30:00,89.13,89.43,87.89,89.42,357615.89403973514,89.13,89.43,87.89,89.42,357615.894
2011-08-03 11:00:00,89.43,90.75,89.32,90.62,303767.2348279231,89.43,90.75,89.32,90.62,303767.2348
2011-08-03 11:30:00,90.6,90.75,89.85,89.96,105308.86982955162,90.6,90.75,89.85,89.96,105308.8698
2011-08-03 12:00:00,89.99,90.37,89.7,89.95,112799.91314732384,89.99,90.37,89.7,89.95,112799.9131
2011-08-03 12:30:00,89.95,90.0,89.72,89.85,62859.62436217566,89.95,90.0,89.72,89.85,62859.6244
2011-08-03 13:00:00,89.84,89.9,89.65,89.82,160243.18749321465,89.84,89.9,89.65,89.82,160243.1875
2011-08-03 13:30:00,89.82,91.12,89.8,90.8,138638.58430137878,89.82,91.12,89.8,90.8,138638.5843
2011-08-03 14:00:00,90.83,91.01,90.49,90.57,100531.97264140702,90.83,91.01,90.49,90.57,100531.9726
2011-08-03 14:30:00,90.58,91.13,90.51,91.13,162631.63608728696,90.58,91.13,90.51,91.13,162631.6361
2011-08-03 15:00:00,91.12,91.33,90.83,90.97,143415.4814895234,91.12,91.33,90.83,90.97,143415.4815
2011-08-03 15:30:00,90.97,91.28,90.81,90.99,265009.2280968407,90.97,91.28,90.81,90.99,265009.2281
2011-08-04 09:30:00,89.78,89.97,88.21,88.8,142221.25719248725,89.78,89.97,88.21,88.8,142221.2572
2011-08-04 10:00:00,88.75,89.0,88.16,88.78,212571.9248724352,88.75,89.0,88.16,88.78,212571.9249
2011-08-04 10:30:00,88.79,88.96,87.84,88.0,135055.91141027035,88.79,88.96,87.84,88.0,135055.9114
2011-08-04 11:00:00,88.02,88.14,87.02,87.2,429377.9177070894,88.02,88.14,87.02,87.2,429377.9177
2011-08-04 11:30:00,87.23,87.62,86.12,86.6,215720.3343828032,87.23,87.62,86.12,86.6,215720.3344
2011-08-04 12:00:00,86.58,87.46,86.58,87.33,194984.25795244816,86.58,87.46,86.58,87.33,194984.258
2011-08-04 12:30:00,87.37,88.65,87.34,88.36,190533.05829985888,87.37,88.65,87.34,88.36,190533.0583
2011-08-04 13:00:00,88.36,88.61,88.2,88.53,156117.68537618066,88.36,88.61,88.2,88.53,156117.6854
2011-08-04 13:30:00,88.52,88.54,87.46,87.58,114862.66420584085,88.52,88.54,87.46,87.58,114862.6642
2011-08-04 14:00:00,87.53,87.61,86.4,86.49,150255.12973618502,87.53,87.61,86.4,86.49,150255.1297
2011-08-04 14:30:00,86.5,87.28,86.46,86.93,106177.39659103246,86.5,87.28,86.46,86.93,106177.3966
2011-08-04 15:00:00,86.9,87.27,86.22,86.22,353598.9577678862,86.9,87.27,86.22,86.22,353598.9578
2011-08-04 15:30:00,86.23,86.44,85.2,85.25,563348.1706655086,86.23,86.44,85.2,85.25,563348.1707
2011-08-05 09:30:00,86.01,86.97,83.82,84.7,385408.750407122,86.01,86.97,83.82,84.7,385408.7504
2011-08-05 10:00:00,84.73,86.56,84.35,86.36,210183.4762783628,84.73,86.56,84.35,86.36,210183.4763
2011-08-05 10:30:00,86.29,86.48,85.37,85.67,123439.36597546413,86.29,86.48,85.37,85.67,123439.366
2011-08-05 11:00:00,85.72,85.72,84.19,84.7,212897.62240799045,85.72,85.72,84.19,84.7,212897.6224
2011-08-05 11:30:00,84.7,85.11,83.12,83.43,233416.5671479753,84.7,85.11,83.12,83.43,233416.5671
2011-08-05 12:00:00,83.39,85.01,83.33,84.33,157963.30474432744,83.39,85.01,83.33,84.33,157963.3047
2011-08-05 12:30:00,84.34,85.88,84.3,85.23,301378.7862338508,84.34,85.88,84.3,85.23,301378.7862
2011-08-05 13:00:00,85.23,86.15,84.85,86.15,133318.85788730867,85.23,86.15,84.85,86.15,133318.8579
2011-08-05 13:30:00,86.15,87.04,85.97,86.61,195092.8237976333,86.15,87.04,85.97,86.61,195092.8238
2011-08-05 14:00:00,86.59,86.65,85.84,86.24,126153.51210509174,86.59,86.65,85.84,86.24,126153.5121
2011-08-05 14:30:00,86.25,86.26,85.33,85.52,98794.91911844534,86.25,86.26,85.33,85.52,98794.9191
2011-08-05 15:00:00,85.53,85.72,84.63,85.31,180979.26392356964,85.53,85.72,84.63,85.31,180979.2639
2011-08-05 15:30:00,85.31,86.24,85.29,85.8,460319.1835848442,85.31,86.24,85.29,85.8,460319.1836
2011-08-08 09:30:00,84.09,86.46,84.08,84.72,395613.93985452177,84.09,86.46,84.08,84.72,395613.9399
2011-08-08 10:00:00,84.74,85.25,83.21,83.21,322114.86266420584,84.74,85.25,83.21,83.21,322114.8627
2011-08-08 10:30:00,83.29,83.6,82.52,82.85,321789.1651286505,83.29,83.6,82.52,82.85,321789.1651
2011-08-08 11:00:00,82.84,84.08,82.64,82.99,238627.72771686027,82.84,84.08,82.64,82.99,238627.7277
2011-08-08 11:30:00,82.95,82.96,82.24,82.35,137227.22831397242,82.95,82.96,82.24,82.35,137227.2283
2011-08-08 12:00:00,82.33,82.39,81.46,81.48,246444.46857018783,82.33,82.39,81.46,81.48,246444.4686
2011-08-08 12:30:00,81.52,82.52,81.39,82.28,152969.2758658126,81.52,82.52,81.39,82.28,152969.2759
2011-08-08 13:00:00,82.25,82.51,81.66,82.44,86635.54445771361,82.25,82.51,81.66,82.44,86635.5445
2011-08-08 13:30:00,82.4,82.48,81.43,81.9,175876.66919986974,82.4,82.48,81.43,81.9,175876.6692
2011-08-08 14:00:00,81.84,82.21,80.26,80.63,206926.5009228097,81.84,82.21,80.26,80.63,206926.5009
2011-08-08 14:30:00,80.66,81.66,80.54,81.37,171751.16708283575,80.66,81.66,80.54,81.37,171751.1671
2011-08-08 15:00:00,81.4,83.41,81.31,82.79,427206.6008033873,81.4,83.41,81.31,82.79,427206.6008
2011-08-08 15:30:00,82.79,82.97,81.05,81.08,618716.7517099121,82.79,82.97,81.05,81.08,618716.7517
2011-08-09 09:30:00,80.05,83.41,79.96,82.25,408533.2754315492,80.05,83.41,79.96,82.25,408533.2754
2011-08-09 10:00:00,82.39,83.41,82.11,82.97,347519.27043752035,82.39,83.41,82.11,82.97,347519.2704
2011-08-09 10:30:00,82.99,83.41,82.48,82.57,200846.81359244385,82.99,83.41,82.48,82.57,200846.8136
2011-08-09 11:00:00,82.6,82.63,81.53,82.43,144609.70578655956,82.6,82.63,81.53,82.43,144609.7058
2011-08-09 11:30:00,82.49,82.51,82.1,82.24,158180.43643469765,82.49,82.51,82.1,82.24,158180.4364
2011-08-09 12:00:00,82.25,82.27,81.88,82.12,209097.81782651172,82.25,82.27,81.88,82.12,209097.8178
2011-08-09 12:30:00,82.13,82.32,81.73,81.77,87938.33459993487,82.13,82.32,81.73,81.77,87938.3346
2011-08-09 13:00:00,81.75,81.99,81.44,81.47,150255.12973618502,81.75,81.99,81.44,81.47,150255.1297
2011-08-09 13:30:00,81.46,81.56,80.28,80.75,218217.3488220606,81.46,81.56,80.28,80.75,218217.3488
2011-08-09 14:00:00,80.77,81.19,78.88,80.2,261209.42351536208,80.77,81.19,78.88,80.2,261209.4235
2011-08-09 14:30:00,80.13,80.37,77.22,79.37,437520.3560959722,80.13,80.37,77.22,79.37,437520.3561
2011-08-09 15:00:00,79.37,81.47,79.17,81.34,260883.7259798068,79.37,81.47,79.17,81.34,260883.726
2011-08-09 15:30:00,81.31,82.45,81.0,82.45,710672.0225816958,81.31,82.45,81.0,82.45,710672.0226
2011-08-10 09:30:00,79.68,80.87,79.08,79.33,401367.9296493324,79.68,80.87,79.08,79.33,401367.9296
2011-08-10 10:00:00,79.39,79.8,78.54,78.72,332320.0521116057,79.39,79.8,78.54,78.72,332320.0521
2011-08-10 10:30:00,78.76,80.05,78.64,79.86,179567.90793616328,78.76,80.05,78.64,79.86,179567.9079
2011-08-10 11:00:00,79.86,80.63,79.3,79.7,194441.42872652263,79.86,80.63,79.3,79.7,194441.4287
2011-08-10 11:30:00,79.83,81.11,79.66,80.93,216697.42698946912,79.83,81.11,79.66,80.93,216697.427
2011-08-10 12:00:00,80.83,81.16,80.29,80.34,140809.90120508088,80.83,81.16,80.29,80.34,140809.9012
2011-08-10 12:30:00,80.33,80.56,79.96,80.4,88264.03213549018,80.33,80.56,79.96,80.4,88264.0321
2011-08-10 13:00:00,80.4,80.72,79.64,80.3,99989.14341548148,80.4,80.72,79.64,80.3,99989.1434
2011-08-10 13:30:00,80.26,81.06,80.1,80.88,108240.14764954946,80.26,81.06,80.1,80.88,108240.1476
2011-08-10 14:00:00,80.84,81.39,80.57,80.71,169362.71848876344,80.84,81.39,80.57,80.71,169362.7185
2011-08-10 14:30:00,80.69,80.96,79.8,79.83,95320.812072522,80.69,80.96,79.8,79.83,95320.8121
2011-08-10 15:00:00,79.85,80.13,79.21,79.47,165237.21637172945,79.85,80.13,79.21,79.47,165237.2164
2011-08-10 15:30:00,79.46,79.89,78.24,78.3,521116.0568885029,79.46,79.89,78.24,78.3,521116.0569
2011-08-11 09:30:00,78.63,79.33,77.58,78.09,206600.8033872544,78.63,79.33,77.58,78.09,206600.8034
2011-08-11 10:00:00,78.11,79.9,78.04,79.25,104331.77722288568,78.11,79.9,78.04,79.25,104331.7772
2011-08-11 10:30:00,79.35,80.14,79.21,79.38,129953.3166865704,79.35,80.14,79.21,79.38,129953.3167
2011-08-11 11:00:00,79.42,79.72,78.46,78.82,170882.6403213549,79.42,79.72,78.46,78.82,170882.6403
2011-08-11 11:30:00,78.84,79.29,78.58,78.87,165780.04559765497,78.84,79.29,78.58,78.87,165780.0456
2011-08-11 12:00:00,78.92,78.98,78.42,78.59,108240.14764954946,78.92,78.98,78.42,78.59,108240.1476
2011-08-11 12:30:00,78.53,80.16,78.53,79.92,194875.69210726305,78.53,80.16,78.53,79.92,194875.6921
2011-08-11 13:00:00,79.92,79.93,79.33,79.65,156117.68537618066,79.92,79.93,79.33,79.65,156117.6854
2011-08-11 13:30:00,79.66,80.42,79.52,80.41,112908.47899250896,79.66,80.42,79.52,80.41,112908.479
2011-08-11 14:00:00,80.41,80.88,80.2,80.73,67093.69232439475,80.41,80.88,80.2,80.73,67093.6923
2011-08-11 14:30:00,80.77,80.89,80.16,80.77,89783.95396808164,80.77,80.89,80.16,80.77,89783.954
2011-08-11 15:00:00,80.78,81.6,80.62,81.54,193898.5995005971,80.78,81.6,80.62,81.54,193898.5995
2011-08-11 15:30:00,81.58,82.38,81.25,81.42,578981.6523721637,81.58,82.38,81.25,81.42,578981.6524
2011-08-12 09:30:00,81.41,82.7,80.46,81.7,306589.94680273585,81.41,82.7,80.46,81.7,306589.9468
2011-08-12 10:00:00,81.68,82.6,81.12,82.36,279014.22212571924,81.68,82.6,81.12,82.36,279014.2221
2011-08-12 10:30:00,82.36,82.74,82.24,82.48,157854.73889914234,82.36,82.74,82.24,82.48,157854.7389
2011-08-12 11:00:00,82.48,83.14,82.36,83.01,178373.68363912715,82.48,83.14,82.36,83.01,178373.6836
2011-08-12 11:30:00,82.96,83.53,82.86,83.33,77190.31592660949,82.96,83.53,82.86,83.33,77190.3159
2011-08-12 12:00:00,83.35,83.4,82.85,83.16,148952.33959396376,83.35,83.4,82.85,83.16,148952.3396
2011-08-12 12:30:00,83.14,83.34,82.98,83.23,128541.96069916405,83.14,83.34,82.98,83.23,128541.9607
2011-08-12 13:00:00,83.22,83.73,83.14,83.6,111822.8205406579,83.22,83.73,83.14,83.6,111822.8205
2011-08-12 13:30:00,83.59,83.64,83.32,83.6,160677.45087395507,83.59,83.64,83.32,83.6,160677.4509
2011-08-12 14:00:00,83.61,84.02,83.11,83.43,144392.57409618935,83.61,84.02,83.11,83.43,144392.5741
2011-08-12 14:30:00,83.42,83.63,83.3,83.38,244164.58582130063,83.42,83.63,83.3,83.38,244164.5858
2011-08-12 15:00:00,83.39,83.96,83.28,83.79,247204.4294864836,83.39,83.96,83.28,83.79,247204.4295
2011-08-12 15:30:00,83.76,83.9,83.48,83.78,436109.0001085658,83.76,83.9,83.48,83.78,436109.0001
2011-08-15 09:30:00,84.13,85.39,83.76,84.44,212897.62240799045,84.13,85.39,83.76,84.44,212897.6224
2011-08-15 10:00:00,84.44,85.39,84.27,85.0,128324.82900879384,84.44,85.39,84.27,85.0,128324.829
2011-08-15 10:30:00,85.04,85.27,84.46,84.51,142546.95472804256,85.04,85.27,84.46,84.51,142546.9547
2011-08-15 11:00:00,84.49,84.68,83.76,83.84,145586.7983932255,84.49,84.68,83.76,83.84,145586.7984
2011-08-15 11:30:00,83.8,84.15,83.43,83.63,96297.90467918794,83.8,84.15,83.43,83.63,96297.9047
2011-08-15 12:00:00,83.66,84.08,83.46,83.55,96732.16805992836,83.66,84.08,83.46,83.55,96732.1681
2011-08-15 12:30:00,83.55,83.99,83.44,83.8,104331.77722288568,83.55,83.99,83.44,83.8,104331.7772
2011-08-15 13:00:00,83.77,83.84,83.25,83.5,103246.11877103464,83.77,83.84,83.25,83.5,103246.1188
2011-08-15 13:30:00,83.5,83.65,83.3,83.6,105200.30398436652,83.5,83.65,83.3,83.6,105200.304
2011-08-15 14:00:00,83.58,83.85,83.46,83.67,181413.5273043101,83.58,83.85,83.46,83.67,181413.5273
2011-08-15 14:30:00,83.69,84.02,83.52,83.95,84247.0958636413,83.69,84.02,83.52,83.95,84247.0959
2011-08-15 15:00:00,83.93,84.24,83.89,83.97,109325.8061014005,83.93,84.24,83.89,83.97,109325.8061
2011-08-15 15:30:00,83.99,84.71,83.96,84.46,317663.66301161656,83.99,84.71,83.96,84.46,317663.663
2011-08-16 09:30:00,85.46,85.46,83.22,83.42,173488.22060579745,85.46,85.46,83.22,83.42,173488.2206
2011-08-16 10:00:00,83.38,84.3,83.25,84.07,96623.60221474324,83.38,84.3,83.25,84.07,96623.6022
2011-08-16 10:30:00,84.04,84.38,83.65,84.11,69156.44338291173,84.04,84.38,83.65,84.11,69156.4434
2011-08-16 11:00:00,84.16,84.19,83.53,83.71,75561.82824883291,84.16,84.19,83.53,83.71,75561.8282
2011-08-16 11:30:00,83.71,84.52,83.46,84.45,60036.912387362936,83.71,84.52,83.46,84.45,60036.9124
2011-08-16 12:00:00,84.43,85.05,84.04,84.2,157746.17305395723,84.43,85.05,84.04,84.2,157746.1731
2011-08-16 12:30:00,84.19,84.46,84.03,84.11,91846.70502659865,84.19,84.46,84.03,84.11,91846.705
2011-08-16 13:00:00,84.15,84.15,83.13,83.8,144501.13994137445,84.15,84.15,83.13,83.8,144501.1399
2011-08-16 13:30:00,83.75,84.06,83.44,83.92,107371.62088806862,83.75,84.06,83.44,83.92,107371.6209
2011-08-16 14:00:00,83.91,84.32,83.84,83.92,89892.51981326674,83.91,84.32,83.84,83.92,89892.5198
2011-08-16 14:30:00,83.97,84.01,83.48,83.53,84029.96417327109,83.97,84.01,83.48,83.53,84029.9642
2011-08-16 15:00:00,83.53,84.58,83.53,84.58,82184.34480512432,83.53,84.58,83.53,84.58,82184.3448
2011-08-16 15:30:00,84.52,84.52,83.82,83.9,233742.26468353052,84.52,84.52,83.82,83.9,233742.2647
2011-08-17 09:30:00,84.35,84.7,83.36,84.38,240473.34708500703,84.35,84.7,83.36,84.38,240473.3471
2011-08-17 10:00:00,84.39,84.88,84.21,84.63,129084.78992508956,84.39,84.88,84.21,84.63,129084.7899
2011-08-17 10:30:00,84.63,84.7,83.87,83.87,175116.708283574,84.63,84.7,83.87,83.87,175116.7083
2011-08-17 11:00:00,83.82,84.01,83.54,83.55,140592.76951471067,83.82,84.01,83.54,83.55,140592.7695
2011-08-17 11:30:00,83.58,83.84,83.03,83.06,129301.92161545978,83.58,83.84,83.03,83.06,129301.9216
2011-08-17 12:00:00,83.07,83.25,82.55,83.24,110737.16208880689,83.07,83.25,82.55,83.24,110737.1621
2011-08-17 12:30:00,83.25,83.36,82.9,82.95,66550.86309846923,83.25,83.36,82.9,82.95,66550.8631
2011-08-17 13:00:00,82.91,83.06,82.54,82.62,58408.42470958637,82.91,83.06,82.54,82.62,58408.4247
2011-08-17 13:30:00,82.58,82.89,82.34,82.63,128541.96069916405,82.58,82.89,82.34,82.63,128541.9607
2011-08-17 14:00:00,82.64,83.07,82.64,82.74,83704.26663771577,82.64,83.07,82.64,82.74,83704.2666
2011-08-17 14:30:00,82.71,82.84,82.35,82.69,150037.9980458148,82.71,82.84,82.35,82.69,150037.998
2011-08-17 15:00:00,82.74,82.87,82.61,82.68,174791.01074801869,82.74,82.87,82.61,82.68,174791.0107
2011-08-17 15:30:00,82.68,82.97,82.56,82.93,400933.666268592,82.68,82.97,82.56,82.93,400933.6663
2011-08-18 09:30:00,81.47,82.34,81.06,81.07,270111.8228205407,81.47,82.34,81.06,81.07,270111.8228
2011-08-18 10:00:00,81.11,81.19,80.01,80.66,212680.49071762024,81.11,81.19,80.01,80.66,212680.4907
2011-08-18 10:30:00,80.62,81.05,80.03,80.92,162848.76777765717,80.62,81.05,80.03,80.92,162848.7678
2011-08-18 11:00:00,80.89,81.16,80.23,81.02,160351.75333839975,80.89,81.16,80.23,81.02,160351.7533
2011-08-18 11:30:00,81.07,81.77,80.94,81.43,64813.80957550755,81.07,81.77,80.94,81.43,64813.8096
2011-08-18 12:00:00,81.43,81.6,80.94,81.4,87286.93952882424,81.43,81.6,80.94,81.4,87286.9395
2011-08-18 12:30:00,81.32,81.39,80.92,80.98,71002.06275105852,81.32,81.39,80.92,80.98,71002.0628
2011-08-18 13:00:00,80.98,81.1,80.67,80.99,90543.91488437736,80.98,81.1,80.67,80.99,90543.9149
2011-08-18 13:30:00,80.99,81.14,80.33,80.52,128867.65823471936,80.99,81.14,80.33,80.52,128867.6582
2011-08-18 14:00:00,80.58,81.52,80.57,81.33,82618.60818586472,80.58,81.52,80.57,81.33,82618.6082
2011-08-18 14:30:00,81.31,81.38,80.61,80.61,83704.26663771577,81.31,81.38,80.61,80.61,83704.2666
2011-08-18 15:00:00,80.64,81.27,80.55,81.23,214743.24177613723,80.64,81.27,80.55,81.23,214743.2418
2011-08-18 15:30:00,81.25,81.97,80.86,81.45,670502.659863207,81.25,81.97,80.86,81.45,670502.6599
2011-08-19 09:30:00,81.01,81.4,80.27,81.35,475735.5336011291,81.01,81.4,80.27,81.35,475735.5336
2011-08-19 10:00:00,81.39,83.25,80.98,83.06,198241.2333080013,81.39,83.25,80.98,83.06,198241.2333
2011-08-19 10:30:00,83.11,83.5,82.81,83.45,352079.0359352948,83.11,83.5,82.81,83.45,352079.0359
2011-08-19 11:00:00,83.42,83.49,82.44,83.05,242210.4006079688,83.42,83.49,82.44,83.05,242210.4006
2011-08-19 11:30:00,83.06,84.98,82.97,84.91,417544.2405819129,83.06,84.98,82.97,84.91,417544.2406
2011-08-19 12:00:00,84.94,85.11,83.98,84.35,279991.3147323852,84.94,85.11,83.98,84.35,279991.3147
2011-08-19 12:30:00,84.36,84.41,83.94,84.06,96949.29975029857,84.36,84.41,83.94,84.06,96949.2998
2011-08-19 13:00:00,84.05,84.41,83.87,84.35,139507.11106285962,84.05,84.41,83.87,84.35,139507.1111
2011-08-19 13:30:00,84.38,84.51,83.65,84.26,217674.51959613507,84.38,84.51,83.65,84.26,217674.5196
2011-08-19 14:00:00,84.19,84.2,83.46,83.87,299424.601020519,84.19,84.2,83.46,83.87,299424.601
2011-08-19 14:30:00,83.89,84.25,83.43,83.44,225274.1287590924,83.89,84.25,83.43,83.44,225274.1288
2011-08-19 15:00:00,83.47,83.48,82.65,83.14,266420.5840842471,83.47,83.48,82.65,83.14,266420.5841
2011-08-19 15:30:00,83.2,83.48,82.57,82.95,450656.8233633699,83.2,83.48,82.57,82.95,450656.8234
2011-08-22 09:30:00,84.29,84.93,83.26,83.32,313212.4633590273,84.29,84.93,83.26,83.32,313212.4634
2011-08-22 10:00:00,83.4,84.03,82.84,83.88,147323.85191618718,83.4,84.03,82.84,83.88,147323.8519
2011-08-22 10:30:00,83.88,84.23,82.6,82.69,79253.06698512648,83.88,84.23,82.6,82.69,79253.067
2011-08-22 11:00:00,82.6,82.85,82.27,82.57,96297.90467918794,82.6,82.85,82.27,82.57,96297.9047
2011-08-22 11:30:00,82.61,82.72,81.92,82.17,186407.5561828249,82.61,82.72,81.92,82.17,186407.5562
2011-08-22 12:00:00,82.17,82.71,82.15,82.51,72413.41873846488,82.17,82.71,82.15,82.51,72413.4187
2011-08-22 12:30:00,82.5,83.38,82.23,83.32,91412.4416458582,82.5,83.38,82.23,83.32,91412.4416
2011-08-22 13:00:00,83.27,83.65,83.16,83.2,132016.0677450874,83.27,83.65,83.16,83.2,132016.0677
2011-08-22 13:30:00,83.21,83.3,82.42,82.69,55911.41027032895,83.21,83.3,82.42,82.69,55911.4103
2011-08-22 14:00:00,82.72,82.88,82.15,82.19,125719.24872435132,82.72,82.88,82.15,82.19,125719.2487
2011-08-22 14:30:00,82.23,82.26,81.87,81.89,79253.06698512648,82.23,82.26,81.87,81.89,79253.067
2011-08-22 15:00:00,81.92,82.6,81.86,82.54,126804.90717620237,81.92,82.6,81.86,82.54,126804.9072
2011-08-22 15:30:00,82.54,82.9,82.03,82.35,292042.12354793184,82.54,82.9,82.03,82.35,292042.1235
2011-08-23 09:30:00,82.6,83.08,81.7,81.72,210943.43719465856,82.6,83.08,81.7,81.72,210943.4372
2011-08-23 10:00:00,81.84,82.36,81.21,81.53,326891.75985235046,81.84,82.36,81.21,81.53,326891.7599
2011-08-23 10:30:00,81.53,81.67,81.2,81.22,142655.52057322767,81.53,81.67,81.2,81.22,142655.5206
2011-08-23 11:00:00,81.22,81.4,80.46,80.99,205080.8815546629,81.22,81.4,80.46,80.99,205080.8816
2011-08-23 11:30:00,80.98,81.5,80.89,81.37,201715.34035392464,80.98,81.5,80.89,81.37,201715.3404
2011-08-23 12:00:00,81.38,82.02,81.33,81.75,132884.59450656825,81.38,82.02,81.33,81.75,132884.5945
2011-08-23 12:30:00,81.75,82.04,81.71,81.78,139072.8476821192,81.75,82.04,81.71,81.78,139072.8477
2011-08-23 13:00:00,81.75,81.97,81.3,81.87,151775.05156877646,81.75,81.97,81.3,81.87,151775.0516
2011-08-23 13:30:00,81.87,82.13,81.35,81.52,127130.60471175768,81.87,82.13,81.35,81.52,127130.6047
2011-08-23 14:00:00,81.46,82.33,81.43,82.05,253718.38019758984,81.46,82.33,81.43,82.05,253718.3802
2011-08-23 14:30:00,82.11,83.21,82.0,83.18,288242.31896645314,82.11,83.21,82.0,83.18,288242.319
2011-08-23 15:00:00,83.18,83.87,83.17,83.34,145478.2325480404,83.18,83.87,83.17,83.34,145478.2325
2011-08-23 15:30:00,83.37,84.84,83.29,84.04,306372.81511236564,83.37,84.84,83.29,84.04,306372.8151
2011-08-24 09:30:00,83.58,84.03,82.9,83.53,137661.49169471284,83.58,84.03,82.9,83.53,137661.4917
2011-08-24 10:00:00,83.54,83.8,83.15,83.43,92823.79763326458,83.54,83.8,83.15,83.43,92823.7976
2011-08-24 10:30:00,83.39,84.02,83.16,83.48,98903.48496363044,83.39,84.02,83.16,83.48,98903.485
2011-08-24 11:00:00,83.41,83.56,82.9,83.18,82401.47649549453,83.41,83.56,82.9,83.18,82401.4765
2011-08-24 11:30:00,83.15,83.38,82.82,82.89,55694.27857995874,83.15,83.38,82.82,82.89,55694.2786
2011-08-24 12:00:00,82.95,83.16,82.58,82.95,86526.9786125285,82.95,83.16,82.58,82.95,86526.9786
2011-08-24 12:30:00,83.02,83.59,82.84,83.5,70024.97014439257,83.02,83.59,82.84,83.5,70024.9701
2011-08-24 13:00:00,83.48,84.04,83.36,83.84,51134.51308218435,83.48,84.04,83.36,83.84,51134.5131
2011-08-24 13:30:00,83.83,83.9,83.3,83.58,47551.84019107589,83.83,83.9,83.3,83.58,47551.8402
2011-08-24 14:00:00,83.62,83.81,83.34,83.47,84355.6617088264,83.62,83.81,83.34,83.47,84355.6617
2011-08-24 14:30:00,83.46,84.0,83.25,83.88,75887.52578438823,83.46,84.0,83.25,83.88,75887.5258
2011-08-24 15:00:00,83.9,84.36,83.76,84.17,97817.8265117794,83.9,84.36,83.76,84.17,97817.8265
2011-08-24 15:30:00,84.17,84.86,84.06,84.79,432743.4589078276,84.17,84.86,84.06,84.79,432743.4589
2011-08-25 09:30:00,84.86,86.24,84.37,84.72,159700.35826728912,84.86,86.24,84.37,84.72,159700.3583
2011-08-25 10:00:00,84.68,84.73,83.48,83.97,105960.26490066224,84.68,84.73,83.48,83.97,105960.2649
2011-08-25 10:30:00,83.98,84.24,82.94,83.01,69807.83845402236,83.98,84.24,82.94,83.01,69807.8385
2011-08-25 11:00:00,82.95,83.7,82.95,83.58,49506.025404407774,82.95,83.7,82.95,83.58,49506.0254
2011-08-25 11:30:00,83.55,83.75,83.12,83.71,54391.48843773749,83.55,83.75,83.12,83.71,54391.4884
2011-08-25 12:00:00,83.72,84.12,83.66,83.94,101074.80186733254,83.72,84.12,83.66,83.94,101074.8019
2011-08-25 12:30:00,83.93,84.17,83.63,84.16,132558.89697101293,83.93,84.17,83.63,84.16,132558.897
2011-08-25 13:00:00,84.12,84.44,84.05,84.36,92823.79763326458,84.12,84.44,84.05,84.36,92823.7976
2011-08-25 13:30:00,84.43,84.45,83.82,84.08,75018.9990229074,84.43,84.45,83.82,84.08,75018.999
2011-08-25 14:00:00,84.03,84.1,83.76,83.93,93475.1927043752,84.03,84.1,83.76,83.93,93475.1927
2011-08-25 14:30:00,83.97,84.12,83.51,83.55,69590.70676365215,83.97,84.12,83.51,83.55,69590.7068
2011-08-25 15:00:00,83.47,84.11,83.33,83.8,95103.68038215178,83.47,84.11,83.33,83.8,95103.6804
2011-08-25 15:30:00,83.81,83.95,83.29,83.54,174791.01074801869,83.81,83.95,83.29,83.54,174791.0107
2011-08-26 09:30:00,82.96,83.65,82.27,82.48,86744.11030289871,82.96,83.65,82.27,82.48,86744.1103
2011-08-26 10:00:00,82.47,83.73,81.28,83.16,119096.73216805993,82.47,83.73,81.28,83.16,119096.7322
2011-08-26 10:30:00,83.15,84.1,82.45,83.43,94235.15362067094,83.15,84.1,82.45,83.43,94235.1536
2011-08-26 11:00:00,83.27,83.95,83.18,83.28,127890.56562805342,83.27,83.95,83.18,83.28,127890.5656
2011-08-26 11:30:00,83.38,84.11,83.3,84.04,61014.00499402888,83.38,84.11,83.3,84.04,61014.005
2011-08-26 12:00:00,84.02,84.98,84.02,84.67,73281.94549994572,84.02,84.98,84.02,84.67,73281.9455
2011-08-26 12:30:00,84.7,84.82,84.37,84.75,67636.52155032028,84.7,84.82,84.37,84.75,67636.5216
2011-08-26 13:00:00,84.8,85.18,84.6,85.16,82944.30572142004,84.8,85.18,84.6,85.16,82944.3057
2011-08-26 13:30:00,85.16,85.24,84.83,85.04,79361.63283031159,85.16,85.24,84.83,85.04,79361.6328
2011-08-26 14:00:00,85.06,85.24,84.55,84.6,110737.16208880689,85.06,85.24,84.55,84.6,110737.1621
2011-08-26 14:30:00,84.58,85.03,84.48,84.91,70350.66767994789,84.58,85.03,84.48,84.91,70350.6677
2011-08-26 15:00:00,84.93,84.93,84.14,84.58,90435.34903919228,84.93,84.93,84.14,84.58,90435.349
2011-08-26 15:30:00,84.55,85.02,84.55,84.97,170882.6403213549,84.55,85.02,84.55,84.97,170882.6403
2011-08-29 09:30:00,85.81,86.11,84.81,86.01,203018.13049614592,85.81,86.11,84.81,86.01,203018.1305
2011-08-29 10:00:00,85.94,86.33,85.68,85.98,134078.8188036044,85.94,86.33,85.68,85.98,134078.8188
2011-08-29 10:30:00,85.98,86.71,85.88,86.33,184887.63435023345,85.98,86.71,85.88,86.33,184887.6344
2011-08-29 11:00:00,86.4,86.4,85.99,86.09,88264.03213549018,86.4,86.4,85.99,86.09,88264.0321
2011-08-29 11:30:00,86.12,86.71,86.07,86.58,71979.15535772446,86.12,86.71,86.07,86.58,71979.1554
2011-08-29 12:00:00,86.53,86.8,86.38,86.38,57757.02963847574,86.53,86.8,86.38,86.38,57757.0296
2011-08-29 12:30:00,86.36,86.77,86.36,86.43,44837.69406144827,86.36,86.77,86.36,86.43,44837.6941
2011-08-29 13:00:00,86.44,86.85,86.41,86.52,42340.67962219086,86.44,86.85,86.41,86.52,42340.6796
2011-08-29 13:30:00,86.53,86.58,86.37,86.44,61665.40006513951,86.53,86.58,86.37,86.44,61665.4001
2011-08-29 14:00:00,86.44,86.69,86.43,86.56,67202.25816957986,86.44,86.69,86.43,86.56,67202.2582
2011-08-29 14:30:00,86.56,86.58,86.25,86.32,64596.67788513734,86.56,86.58,86.25,86.32,64596.6779
2011-08-29 15:00:00,86.33,86.41,86.21,86.28,85224.18847030724,86.33,86.41,86.21,86.28,85224.1885
2011-08-29 15:30:00,86.27,86.48,86.21,86.47,308544.13201606774,86.27,86.48,86.21,86.47,308544.132
2011-08-30 09:30:00,85.73,86.47,85.53,85.89,129410.48746064489,85.73,86.47,85.53,85.89,129410.4875
2011-08-30 10:00:00,85.78,86.16,85.41,86.0,75344.6965584627,85.78,86.16,85.41,86.0,75344.6966
2011-08-30 10:30:00,86.0,86.25,85.79,86.15,52003.03984366518,86.0,86.25,85.79,86.15,52003.0398
2011-08-30 11:00:00,86.13,86.44,85.97,86.34,61882.53175550972,86.13,86.44,85.97,86.34,61882.5318
2011-08-30 11:30:00,86.22,86.65,86.1,86.49,81207.25219845837,86.22,86.65,86.1,86.49,81207.2522
2011-08-30 12:00:00,86.46,86.61,86.28,86.43,53305.82998588644,86.46,86.61,86.28,86.43,53305.83
2011-08-30 12:30:00,86.42,86.62,86.21,86.23,70676.3652155032,86.42,86.62,86.21,86.23,70676.3652
2011-08-30 13:00:00,86.26,86.57,86.16,86.49,65030.94126587776,86.26,86.57,86.16,86.49,65030.9413
2011-08-30 13:30:00,86.46,86.6,86.11,86.38,63728.1511236565,86.46,86.6,86.11,86.38,63728.1511
2011-08-30 14:00:00,86.44,86.64,86.14,86.64,97600.69482140918,86.44,86.64,86.14,86.64,97600.6948
2011-08-30 14:30:00,86.61,86.66,86.34,86.6,129627.6191510151,86.61,86.66,86.34,86.6,129627.6192
2011-08-30 15:00:00,86.6,86.6,86.33,86.58,75670.39409401802,86.6,86.6,86.33,86.58,75670.3941
2011-08-30 15:30:00,86.58,86.8,86.2,86.21,262837.9111931386,86.58,86.8,86.2,86.21,262837.9112
2011-08-31 09:30:00,86.7,87.2,86.36,86.69,101509.06524807296,86.7,87.2,86.36,86.69,101509.0652
2011-08-31 10:00:00,86.72,86.91,86.44,86.69,73281.94549994572,86.72,86.91,86.44,86.69,73281.9455
2011-08-31 10:30:00,86.7,86.83,86.54,86.56,65899.4680273586,86.7,86.83,86.54,86.56,65899.468
2011-08-31 11:00:00,86.57,86.83,86.43,86.64,64053.84865921181,86.57,86.83,86.43,86.64,64053.8487
2011-08-31 11:30:00,86.6,86.76,86.48,86.48,41580.71870589512,86.6,86.76,86.48,86.48,41580.7187
2011-08-31 12:00:00,86.46,86.83,86.44,86.83,102594.723699924,86.46,86.83,86.44,86.83,102594.7237
2011-08-31 12:30:00,86.82,87.19,86.79,87.16,39952.23102811856,86.82,87.19,86.79,87.16,39952.231
2011-08-31 13:00:00,87.19,87.24,86.89,87.03,36695.25567256541,87.19,87.24,86.89,87.03,36695.2557
2011-08-31 13:30:00,86.95,87.08,86.35,86.44,24644.446857018786,86.95,87.08,86.35,86.44,24644.4469
2011-08-31 14:00:00,86.44,86.6,86.23,86.49,57431.33210292042,86.44,86.6,86.23,86.49,57431.3321
2011-08-31 14:30:00,86.52,86.52,85.77,85.98,93040.9293236348,86.52,86.52,85.77,85.98,93040.9293
2011-08-31 15:00:00,86.0,86.34,85.55,86.02,202583.8671154055,86.0,86.34,85.55,86.02,202583.8671
2011-08-31 15:30:00,86.07,86.99,85.8,86.73,332537.1838019759,86.07,86.99,85.8,86.73,332537.1838
2011-09-01 09:30:00,86.6,87.5,86.6,87.03,148735.20790359355,86.6,87.5,86.6,87.03,148735.2079
2011-09-01 10:00:00,86.95,87.94,86.87,87.32,208229.2910650309,86.95,87.94,86.87,87.32,208229.2911
2011-09-01 10:30:00,87.25,87.42,86.89,86.99,54500.0542829226,87.25,87.42,86.89,86.99,54500.0543
2011-09-01 11:00:00,87.0,87.26,86.76,87.09,46031.91835848442,87.0,87.26,86.76,87.09,46031.9184
2011-09-01 11:30:00,87.11,87.2,86.57,87.04,35283.89968515905,87.11,87.2,86.57,87.04,35283.8997
2011-09-01 12:00:00,87.0,87.06,86.83,87.06,31484.09510368038,87.0,87.06,86.83,87.06,31484.0951
2011-09-01 12:30:00,87.1,87.13,86.64,86.7,47551.84019107589,87.1,87.13,86.64,86.7,47551.8402
2011-09-01 13:00:00,86.64,86.8,86.51,86.73,38540.87504071219,86.64,86.8,86.51,86.73,38540.875
2011-09-01 13:30:00,86.72,86.74,86.02,86.18,57757.02963847574,86.72,86.74,86.02,86.18,57757.0296
2011-09-01 14:00:00,86.12,86.19,85.68,85.95,54608.6201281077,86.12,86.19,85.68,85.95,54608.6201
2011-09-01 14:30:00,85.94,86.35,85.94,86.21,55694.27857995874,85.94,86.35,85.94,86.21,55694.2786
2011-09-01 15:00:00,86.21,86.34,85.84,86.13,136141.5698621214,86.21,86.34,85.84,86.13,136141.5699
2011-09-01 15:30:00,86.14,86.23,85.83,86.22,239930.5178590816,86.14,86.23,85.83,86.22,239930.5179
2011-09-02 09:30:00,85.06,85.49,84.58,84.92,98903.48496363044,85.06,85.49,84.58,84.92,98903.485
2011-09-02 10:00:00,84.98,85.81,84.96,85.54,55694.27857995874,84.98,85.81,84.96,85.54,55694.2786
2011-09-02 10:30:00,85.51,85.64,85.08,85.59,62316.79513625014,85.51,85.64,85.08,85.59,62316.7951
2011-09-02 11:00:00,85.55,86.22,85.39,86.1,52003.03984366518,85.55,86.22,85.39,86.1,52003.0398
2011-09-02 11:30:00,86.07,86.14,85.79,85.88,60905.439148843776,86.07,86.14,85.79,85.88,60905.4391
2011-09-02 12:00:00,85.89,85.99,85.5,85.55,42774.94300293128,85.89,85.99,85.5,85.55,42774.943
2011-09-02 12:30:00,85.55,85.56,85.4,85.51,30832.700032569755,85.55,85.56,85.4,85.51,30832.7
2011-09-02 13:00:00,85.56,85.58,85.16,85.17,26598.632070350668,85.56,85.58,85.16,85.17,26598.6321
2011-09-02 13:30:00,85.18,85.3,84.87,84.95,30941.26587775486,85.18,85.3,84.87,84.95,30941.2659
2011-09-02 14:00:00,84.93,85.01,84.58,84.78,60036.912387362936,84.93,85.01,84.58,84.78,60036.9124
2011-09-02 14:30:00,84.77,84.77,84.34,84.36,57214.20041255021,84.77,84.77,84.34,84.36,57214.2004
2011-09-02 15:00:00,84.44,84.61,84.14,84.54,100423.40679622193,84.44,84.61,84.14,84.54,100423.4068
2011-09-02 15:30:00,84.49,84.89,84.33,84.34,237976.33264574964,84.49,84.89,84.33,84.34,237976.3326
2011-09-06 09:30:00,82.18,83.26,82.01,83.03,193464.3361198567,82.18,83.26,82.01,83.03,193464.3361
2011-09-06 10:00:00,83.03,83.67,82.71,82.77,97926.3923569645,83.03,83.67,82.71,82.77,97926.3924
2011-09-06 10:30:00,82.73,82.8,82.29,82.63,92498.10009770926,82.73,82.8,82.29,82.63,92498.1001
2011-09-06 11:00:00,82.62,83.15,82.48,82.82,67527.95570513517,82.62,83.15,82.48,82.82,67527.9557
2011-09-06 11:30:00,82.79,83.11,82.65,82.84,97709.26066659427,82.79,83.11,82.65,82.84,97709.2607
2011-09-06 12:00:00,82.87,83.5,82.87,83.19,88915.42720660081,82.87,83.5,82.87,83.19,88915.4272
2011-09-06 12:30:00,83.19,83.33,82.91,83.07,70133.53598957768,83.19,83.33,82.91,83.07,70133.536
2011-09-06 13:00:00,83.07,83.54,83.06,83.33,174573.87905764848,83.07,83.54,83.06,83.33,174573.8791
2011-09-06 13:30:00,83.33,83.94,83.27,83.77,121159.48322657692,83.33,83.94,83.27,83.77,121159.4832
2011-09-06 14:00:00,83.76,84.66,83.76,84.54,127999.13147323852,83.76,84.66,83.76,84.54,127999.1315
2011-09-06 14:30:00,84.5,84.71,84.11,84.27,134295.9504939746,84.5,84.71,84.11,84.27,134295.9505
2011-09-06 15:00:00,84.29,84.29,83.69,83.99,174899.5765932038,84.29,84.29,83.69,83.99,174899.5766
2011-09-06 15:30:00,83.98,84.81,83.86,84.66,287808.0555857127,83.98,84.81,83.86,84.66,287808.0556
2011-09-07 09:30:00,85.65,86.01,84.64,85.02,235913.58158723268,85.65,86.01,84.64,85.02,235913.5816
2011-09-07 10:00:00,85.06,85.06,84.35,84.57,158180.43643469765,85.06,85.06,84.35,84.57,158180.4364
2011-09-07 10:30:00,84.55,84.98,84.49,84.71,72521.98458364999,84.55,84.98,84.49,84.71,72521.9846
2011-09-07 11:00:00,84.7,84.9,84.63,84.82,66876.56063402454,84.7,84.9,84.63,84.82,66876.5606
2011-09-07 11:30:00,84.86,84.94,84.49,84.49,49397.45955922267,84.86,84.94,84.49,84.49,49397.4596
2011-09-07 12:00:00,84.49,84.95,84.47,84.88,80013.02790142222,84.49,84.95,84.47,84.88,80013.0279
2011-09-07 12:30:00,84.9,84.98,84.79,84.96,54391.48843773749,84.9,84.98,84.79,84.96,54391.4884
2011-09-07 13:00:00,84.95,85.21,84.9,85.18,83595.70079253067,84.95,85.21,84.9,85.18,83595.7008
2011-09-07 13:30:00,85.17,85.23,85.05,85.05,184236.2392791228,85.17,85.23,85.05,85.05,184236.2393
2011-09-07 14:00:00,85.03,85.2,84.96,85.16,133535.98957767888,85.03,85.2,84.96,85.16,133535.9896
2011-09-07 14:30:00,85.18,85.38,85.04,85.34,174899.5765932038,85.18,85.38,85.04,85.34,174899.5766
2011-09-07 15:00:00,85.33,85.5,85.24,85.48,111822.8205406579,85.33,85.5,85.24,85.48,111822.8205
2011-09-07 15:30:00,85.49,85.7,85.4,85.69,321572.03343828034,85.49,85.7,85.4,85.69,321572.0334
2011-09-08 09:30:00,84.91,85.2,84.14,84.14,134838.77971990014,84.91,85.2,84.14,84.14,134838.7797
2011-09-08 10:00:00,84.14,84.39,83.89,84.23,156877.6462924764,84.14,84.39,83.89,84.23,156877.6463
2011-09-08 10:30:00,84.23,84.44,84.18,84.28,208446.4227554012,84.23,84.44,84.18,84.28,208446.4228
2011-09-08 11:00:00,84.26,84.4,84.1,84.35,168819.8892628379,84.26,84.4,84.1,84.35,168819.8893
2011-09-08 11:30:00,84.36,84.51,84.16,84.45,147540.9836065574,84.36,84.51,84.16,84.45,147540.9836
2011-09-08 12:00:00,84.43,84.46,84.16,84.32,84572.79339919661,84.43,84.46,84.16,84.32,84572.7934
2011-09-08 12:30:00,84.28,84.49,84.14,84.47,107263.05504288353,84.28,84.49,84.14,84.47,107263.055
2011-09-08 13:00:00,84.46,84.49,84.25,84.43,119530.99554880036,84.46,84.49,84.25,84.43,119530.9955
2011-09-08 13:30:00,84.44,84.46,84.04,84.26,216914.55867983933,84.44,84.46,84.04,84.26,216914.5587
2011-09-08 14:00:00,84.27,84.42,84.09,84.22,132450.33112582783,84.27,84.42,84.09,84.22,132450.3311
2011-09-08 14:30:00,84.2,84.46,84.09,84.39,166648.5723591358,84.2,84.46,84.09,84.39,166648.5724
2011-09-08 15:00:00,84.39,84.42,83.86,84.42,93692.32439474542,84.39,84.42,83.86,84.42,93692.3244
2011-09-08 15:30:00,84.42,84.58,84.26,84.33,349039.1922701118,84.42,84.58,84.26,84.33,349039.1923
2011-09-09 09:30:00,84.13,85.05,83.41,83.79,246770.16610574315,84.13,85.05,83.41,83.79,246770.1661
2011-09-09 10:00:00,83.82,84.3,83.71,84.28,88589.7296710455,83.82,84.3,83.71,84.28,88589.7297
2011-09-09 10:30:00,84.32,84.7,84.14,84.3,152752.1441754424,84.32,84.7,84.14,84.3,152752.1442
2011-09-09 11:00:00,84.32,84.88,83.76,83.76,202800.9988057757,84.32,84.88,83.76,83.76,202800.9988
2011-09-09 11:30:00,83.78,84.46,83.52,83.62,116274.0201932472,83.78,84.46,83.52,83.62,116274.0202
2011-09-09 12:00:00,83.61,83.65,83.23,83.53,95646.50960807732,83.61,83.65,83.23,83.53,95646.5096
2011-09-09 12:30:00,83.56,83.89,83.26,83.83,101834.76278362828,83.56,83.89,83.26,83.83,101834.7628
2011-09-09 13:00:00,83.89,84.0,83.65,83.89,106503.09412658778,83.89,84.0,83.65,83.89,106503.0941
2011-09-09 13:30:00,83.91,83.91,83.53,83.66,76538.92085549886,83.91,83.91,83.53,83.66,76538.9209
2011-09-09 14:00:00,83.65,83.87,83.31,83.4,125176.4194984258,83.65,83.87,83.31,83.4,125176.4195
2011-09-09 14:30:00,83.38,83.62,83.11,83.18,152643.5783302573,83.38,83.62,83.11,83.18,152643.5783
2011-09-09 15:00:00,83.21,83.35,83.02,83.09,110520.03039843666,83.21,83.35,83.02,83.09,110520.0304
2011-09-09 15:30:00,83.07,83.61,83.06,83.12,434589.0782759744,83.07,83.61,83.06,83.12,434589.0783
2011-09-12 09:30:00,82.32,83.24,82.32,83.07,103028.98708066445,82.32,83.24,82.32,83.07,103028.9871
2011-09-12 10:00:00,83.1,83.87,83.06,83.13,192921.5068939312,83.1,83.87,83.06,83.13,192921.5069
2011-09-12 10:30:00,83.14,83.64,82.95,82.96,103028.98708066445,83.14,83.64,82.95,82.96,103028.9871
2011-09-12 11:00:00,82.95,83.81,82.8,83.71,90326.78319400716,82.95,83.81,82.8,83.71,90326.7832
2011-09-12 11:30:00,83.7,84.06,83.63,83.88,61448.2683747693,83.7,84.06,83.63,83.88,61448.2684
2011-09-12 12:00:00,83.84,84.0,83.62,83.88,70676.3652155032,83.84,84.0,83.62,83.88,70676.3652
2011-09-12 12:30:00,83.89,83.92,83.27,83.41,74910.4331777223,83.89,83.92,83.27,83.41,74910.4332
2011-09-12 13:00:00,83.43,83.59,83.07,83.15,77081.75008142438,83.43,83.59,83.07,83.15,77081.7501
2011-09-12 13:30:00,83.14,83.27,82.87,83.2,60579.74161328846,83.14,83.27,82.87,83.2,60579.7416
2011-09-12 14:00:00,83.21,83.32,83.07,83.27,221474.3241776137,83.21,83.32,83.07,83.27,221474.3242
2011-09-12 14:30:00,83.3,83.8,83.21,83.36,124959.2878080556,83.3,83.8,83.21,83.36,124959.2878
2011-09-12 15:00:00,83.35,83.82,83.22,83.78,132124.6335902725,83.35,83.82,83.22,83.78,132124.6336
2011-09-12 15:30:00,83.78,84.76,83.77,84.73,530669.8512647921,83.78,84.76,83.77,84.73,530669.8513
2011-09-13 09:30:00,85.17,86.33,84.73,86.25,174465.31321246337,85.17,86.33,84.73,86.25,174465.3132
2011-09-13 10:00:00,86.24,86.69,86.21,86.39,214526.11008576705,86.24,86.69,86.21,86.39,214526.1101
2011-09-13 10:30:00,86.36,86.66,85.98,86.0,197264.14070133536,86.36,86.66,85.98,86.0,197264.1407
2011-09-13 11:00:00,86.0,86.23,85.88,86.14,141461.2962761915,86.0,86.23,85.88,86.14,141461.2963
2011-09-13 11:30:00,86.14,86.44,86.01,86.38,83270.00325697535,86.14,86.44,86.01,86.38,83270.0033
2011-09-13 12:00:00,86.33,86.44,86.01,86.33,90869.61241993267,86.33,86.44,86.01,86.33,90869.6124
2011-09-13 12:30:00,86.35,86.71,86.35,86.48,71870.58951253936,86.35,86.71,86.35,86.48,71870.5895
2011-09-13 13:00:00,86.46,86.77,86.37,86.72,125284.98534361093,86.46,86.77,86.37,86.72,125284.9853
2011-09-13 13:30:00,86.72,87.04,86.64,86.96,224948.43122353707,86.72,87.04,86.64,86.96,224948.4312
2011-09-13 14:00:00,86.93,87.15,86.68,87.07,143741.17902507872,86.93,87.15,86.68,87.07,143741.179
2011-09-13 14:30:00,87.07,87.09,86.61,86.74,113451.30821843448,87.07,87.09,86.61,86.74,113451.3082
2011-09-13 15:00:00,86.76,86.88,86.36,86.85,165237.21637172945,86.76,86.88,86.36,86.85,165237.2164
2011-09-13 15:30:00,86.84,87.11,86.61,87.07,354576.0503745522,86.84,87.11,86.61,87.07,354576.0504
2011-09-14 09:30:00,87.68,87.97,87.46,87.69,155249.15861469982,87.68,87.97,87.46,87.69,155249.1586
2011-09-14 10:00:00,87.71,88.11,86.99,87.57,270546.0862012811,87.71,88.11,86.99,87.57,270546.0862
2011-09-14 10:30:00,87.56,88.32,87.5,88.09,242427.5322983389,87.56,88.32,87.5,88.09,242427.5323
2011-09-14 11:00:00,88.06,88.38,87.95,88.24,269351.8619042449,88.06,88.38,87.95,88.24,269351.8619
2011-09-14 11:30:00,88.26,88.38,88.0,88.38,126370.64379546196,88.26,88.38,88.0,88.38,126370.6438
2011-09-14 12:00:00,88.36,88.44,88.12,88.42,97057.86559548366,88.36,88.44,88.12,88.42,97057.8656
2011-09-14 12:30:00,88.43,88.88,88.38,88.66,192270.11182282056,88.43,88.88,88.38,88.66,192270.1118
2011-09-14 13:00:00,88.67,89.4,88.56,89.37,151992.18325914667,88.67,89.4,88.56,89.37,151992.1833
2011-09-14 13:30:00,89.35,89.65,89.2,89.33,243296.0590598198,89.35,89.65,89.2,89.33,243296.0591
2011-09-14 14:00:00,89.33,89.96,89.24,89.72,201389.6428183693,89.33,89.96,89.24,89.72,201389.6428
2011-09-14 14:30:00,89.72,90.09,89.59,90.09,158289.00227988276,89.72,90.09,89.59,90.09,158289.0023
2011-09-14 15:00:00,90.11,91.08,90.06,91.0,279231.35381608945,90.11,91.08,90.06,91.0,279231.3538
2011-09-14 15:30:00,91.0,91.25,90.05,90.12,623493.6488980567,91.0,91.25,90.05,90.12,623493.6489
2011-09-15 09:30:00,91.27,91.82,90.9,91.09,375963.5218760178,91.27,91.82,90.9,91.09,375963.5219
2011-09-15 10:00:00,91.12,91.26,90.7,90.96,168494.1917272826,91.12,91.26,90.7,90.96,168494.1917
2011-09-15 10:30:00,90.93,90.93,90.41,90.64,221257.1924872436,90.93,90.93,90.41,90.64,221257.1925
2011-09-15 11:00:00,90.58,90.87,90.4,90.77,104331.77722288568,90.58,90.87,90.4,90.77,104331.7772
2011-09-15 11:30:00,90.77,91.08,90.7,90.95,100749.10433177724,90.77,91.08,90.7,90.95,100749.1043
2011-09-15 12:00:00,90.95,91.01,90.59,90.7,91955.27087178374,90.95,91.01,90.59,90.7,91955.2709
2011-09-15 12:30:00,90.72,91.07,90.67,90.8,154814.8952339594,90.72,91.07,90.67,90.8,154814.8952
2011-09-15 13:00:00,90.8,91.12,90.72,90.82,102594.723699924,90.8,91.12,90.72,90.82,102594.7237
2011-09-15 13:30:00,90.82,90.99,90.79,90.97,124199.32689175986,90.82,90.99,90.79,90.97,124199.3269
2011-09-15 14:00:00,90.96,91.03,90.55,90.72,102920.42123547933,90.96,91.03,90.55,90.72,102920.4212
2011-09-15 14:30:00,90.7,90.88,90.69,90.82,69265.00922809684,90.7,90.88,90.69,90.82,69265.0092
2011-09-15 15:00:00,90.84,91.12,90.71,90.83,101400.49940288786,90.84,91.12,90.71,90.83,101400.4994
2011-09-15 15:30:00,90.81,91.59,90.79,91.59,432200.62968190206,90.81,91.59,90.79,91.59,432200.6297
2011-09-16 09:30:00,92.02,93.15,91.71,92.87,843448.051243079,92.02,93.15,91.71,92.87,843448.0512
2011-09-16 10:00:00,92.87,93.96,92.84,93.43,251547.0632938877,92.87,93.96,92.84,93.43,251547.0633
2011-09-16 10:30:00,93.49,93.57,92.27,92.65,194875.69210726305,93.49,93.57,92.27,92.65,194875.6921
2011-09-16 11:00:00,92.64,93.23,92.64,93.09,140701.33535989578,92.64,93.23,92.64,93.09,140701.3354
2011-09-16 11:30:00,93.09,93.61,92.98,93.36,249918.5756161112,93.09,93.61,92.98,93.36,249918.5756
2011-09-16 12:00:00,93.38,93.49,92.75,92.86,140701.33535989578,93.38,93.49,92.75,92.86,140701.3354
2011-09-16 12:30:00,92.85,93.13,92.43,92.44,194441.42872652263,92.85,93.13,92.43,92.44,194441.4287
2011-09-16 13:00:00,92.44,93.17,92.26,93.13,107697.31842362392,92.44,93.17,92.26,93.13,107697.3184
2011-09-16 13:30:00,93.14,93.29,92.93,93.05,80338.72543697753,93.14,93.29,92.93,93.05,80338.7254
2011-09-16 14:00:00,93.03,93.28,92.94,93.0,92932.36347844968,93.03,93.28,92.94,93.0,92932.3635
2011-09-16 14:30:00,92.99,93.28,92.99,93.19,105200.30398436652,92.99,93.28,92.99,93.19,105200.304
2011-09-16 15:00:00,93.22,93.25,92.63,92.71,165671.47975246987,93.22,93.25,92.63,92.71,165671.4798
2011-09-16 15:30:00,92.71,93.15,92.65,92.93,496688.7417218543,92.71,93.15,92.65,92.93,496688.7417
2011-09-19 09:30:00,91.78,92.48,91.44,91.63,126370.64379546196,91.78,92.48,91.44,91.63,126370.6438
2011-09-19 10:00:00,91.62,92.26,91.42,91.6,308327.00032569753,91.62,92.26,91.42,91.6,308327.0003
2011-09-19 10:30:00,91.59,91.97,91.32,91.59,196829.8773205949,91.59,91.97,91.32,91.59,196829.8773
2011-09-19 11:00:00,91.64,92.04,91.6,91.77,83052.87156660514,91.64,92.04,91.6,91.77,83052.8716
2011-09-19 11:30:00,91.72,92.32,91.65,91.82,61448.2683747693,91.72,92.32,91.65,91.82,61448.2684
2011-09-19 12:00:00,91.86,91.91,91.26,91.32,153837.80262729345,91.86,91.91,91.26,91.32,153837.8026
2011-09-19 12:30:00,91.33,91.59,91.25,91.53,120616.6540006514,91.33,91.59,91.25,91.53,120616.654
2011-09-19 13:00:00,91.51,91.56,91.22,91.3,86744.11030289871,91.51,91.56,91.22,91.3,86744.1103
2011-09-19 13:30:00,91.28,91.33,90.94,91.15,116274.0201932472,91.28,91.33,90.94,91.15,116274.0202
2011-09-19 14:00:00,91.15,91.29,90.85,90.86,106828.79166214308,91.15,91.29,90.85,90.86,106828.7917
2011-09-19 14:30:00,90.87,91.06,90.66,90.69,92172.40256215396,90.87,91.06,90.66,90.69,92172.4026
2011-09-19 15:00:00,90.71,92.19,90.66,92.11,173922.48398653785,90.71,92.19,90.66,92.11,173922.484
2011-09-19 15:30:00,92.05,92.32,91.58,91.62,227771.1431983498,92.05,92.32,91.58,91.62,227771.1432
2011-09-20 09:30:00,92.16,92.35,91.55,91.93,173162.5230702421,92.16,92.35,91.55,91.93,173162.5231
2011-09-20 10:00:00,91.89,92.84,91.77,92.84,145043.96916729998,91.89,92.84,91.77,92.84,145043.9692
2011-09-20 10:30:00,92.83,93.59,92.76,93.32,151992.18325914667,92.83,93.59,92.76,93.32,151992.1833
2011-09-20 11:00:00,93.31,93.35,93.16,93.3,134730.21387471503,93.31,93.35,93.16,93.3,134730.2139
2011-09-20 11:30:00,93.35,93.56,92.8,93.49,138204.32092063836,93.35,93.56,92.8,93.49,138204.3209
2011-09-20 12:00:00,93.48,93.54,92.92,93.07,105200.30398436652,93.48,93.54,92.92,93.07,105200.304
2011-09-20 12:30:00,93.07,93.31,93.01,93.31,40060.79687330366,93.07,93.31,93.01,93.31,40060.7969
2011-09-20 13:00:00,93.31,93.59,93.26,93.54,53088.69829551623,93.31,93.59,93.26,93.54,53088.6983
2011-09-20 13:30:00,93.57,93.73,93.43,93.62,70350.66767994789,93.57,93.73,93.43,93.62,70350.6677
2011-09-20 14:00:00,93.61,93.62,93.03,93.05,79144.50113994138,93.61,93.62,93.03,93.05,79144.5011
2011-09-20 14:30:00,93.05,93.06,92.46,92.71,75996.09162957333,93.05,93.06,92.46,92.71,75996.0916
2011-09-20 15:00:00,92.72,92.75,92.14,92.17,71762.02366735425,92.72,92.75,92.14,92.17,71762.0237
2011-09-20 15:30:00,92.22,92.73,92.12,92.36,194332.86288133755,92.22,92.73,92.12,92.36,194332.8629
2011-09-21 09:30:00,92.08,92.44,91.65,91.97,255238.3020301813,92.08,92.44,91.65,91.97,255238.302
2011-09-21 10:00:00,91.95,92.51,91.89,92.35,146238.19346433613,91.95,92.51,91.89,92.35,146238.1935
2011-09-21 10:30:00,92.35,92.52,92.02,92.4,90652.48072956248,92.35,92.52,92.02,92.4,90652.4807
2011-09-21 11:00:00,92.41,92.85,91.59,91.59,110845.72793399198,92.41,92.85,91.59,91.59,110845.7279
2011-09-21 11:30:00,91.56,91.78,91.32,91.45,110302.89870806644,91.56,91.78,91.32,91.45,110302.8987
2011-09-21 12:00:00,91.42,91.78,91.17,91.21,49288.89371403757,91.42,91.78,91.17,91.21,49288.8937
2011-09-21 12:30:00,91.2,91.29,90.85,90.93,181847.79068505048,91.2,91.29,90.85,90.93,181847.7907
2011-09-21 13:00:00,90.93,91.0,90.7,90.93,61882.53175550972,90.93,91.0,90.7,90.93,61882.5318
2011-09-21 13:30:00,90.93,91.3,90.9,91.17,53740.09336662686,90.93,91.3,90.9,91.17,53740.0934
2011-09-21 14:00:00,91.2,91.83,90.88,91.39,96732.16805992836,91.2,91.83,90.88,91.39,96732.1681
2011-09-21 14:30:00,91.35,91.47,90.49,91.04,96406.47052437304,91.35,91.47,90.49,91.04,96406.4705
2011-09-21 15:00:00,90.95,91.32,90.6,90.64,76756.05254586907,90.95,91.32,90.6,90.64,76756.0525
2011-09-21 15:30:00,90.64,90.73,89.22,89.29,240799.0446205624,90.64,90.73,89.22,89.29,240799.0446
2011-09-22 09:30:00,87.08,87.78,86.49,86.73,167625.66496580176,87.08,87.78,86.49,86.73,167625.665
2011-09-22 10:00:00,86.72,87.83,86.65,87.69,138421.45261100857,86.72,87.83,86.65,87.69,138421.4526
2011-09-22 10:30:00,87.67,88.37,87.54,87.85,128324.82900879384,87.67,88.37,87.54,87.85,128324.829
2011-09-22 11:00:00,87.85,88.27,87.79,87.87,196395.6139398545,87.85,88.27,87.79,87.87,196395.6139
2011-09-22 11:30:00,87.86,88.29,87.69,87.77,145912.49592878082,87.86,88.29,87.69,87.77,145912.4959
2011-09-22 12:00:00,87.8,87.9,87.35,87.62,97926.3923569645,87.8,87.9,87.35,87.62,97926.3924
2011-09-22 12:30:00,87.62,88.22,87.61,87.93,71870.58951253936,87.62,88.22,87.61,87.93,71870.5895
2011-09-22 13:00:00,87.95,87.97,87.19,87.44,86526.9786125285,87.95,87.97,87.19,87.44,86526.9786
2011-09-22 13:30:00,87.4,87.42,85.99,86.0,89783.95396808164,87.4,87.42,85.99,86.0,89783.954
2011-09-22 14:00:00,86.0,87.44,85.88,87.36,151340.78818803604,86.0,87.44,85.88,87.36,151340.7882
2011-09-22 14:30:00,87.35,87.45,86.86,86.92,121376.61491694712,87.35,87.45,86.86,86.92,121376.6149
2011-09-22 15:00:00,86.96,86.96,86.13,86.59,96732.16805992836,86.96,86.96,86.13,86.59,96732.1681
2011-09-22 15:30:00,86.56,87.57,86.51,87.06,366409.7274997286,86.56,87.57,86.51,87.06,366409.7275
2011-09-23 09:30:00,86.52,86.87,85.46,86.56,137878.62338508305,86.52,86.87,85.46,86.56,137878.6234
2011-09-23 10:00:00,86.6,86.6,85.7,86.29,71653.45782216915,86.6,86.6,85.7,86.29,71653.4578
2011-09-23 10:30:00,86.35,86.57,86.13,86.42,82835.73987623493,86.35,86.57,86.13,86.42,82835.7399
2011-09-23 11:00:00,86.37,87.29,86.12,87.17,77298.8817717946,86.37,87.29,86.12,87.17,77298.8818
2011-09-23 11:30:00,87.15,87.25,86.6,87.12,80555.85712734774,87.15,87.25,86.6,87.12,80555.8571
2011-09-23 12:00:00,87.04,87.34,86.81,86.91,77516.0134621648,87.04,87.34,86.81,86.91,77516.0135
2011-09-23 12:30:00,86.94,87.27,86.61,86.96,143524.0473347085,86.94,87.27,86.61,86.96,143524.0473
2011-09-23 13:00:00,86.98,87.3,86.89,87.04,79144.50113994138,86.98,87.3,86.89,87.04,79144.5011
2011-09-23 13:30:00,87.03,87.58,87.03,87.5,69699.27260883726,87.03,87.58,87.03,87.5,69699.2726
2011-09-23 14:00:00,87.49,87.6,87.04,87.11,62859.62436217566,87.49,87.6,87.04,87.11,62859.6244
2011-09-23 14:30:00,87.1,87.15,86.58,86.62,64922.37542069265,87.1,87.15,86.58,86.62,64922.3754
2011-09-23 15:00:00,86.65,86.89,86.57,86.71,138855.715991749,86.65,86.89,86.57,86.71,138855.716
2011-09-23 15:30:00,86.71,86.74,86.15,86.48,297253.2841168169,86.71,86.74,86.15,86.48,297253.2841
2011-09-26 09:30:00,87.23,87.5,86.65,86.81,110737.16208880689,87.23,87.5,86.65,86.81,110737.1621
2011-09-26 10:00:00,86.8,87.05,85.75,86.46,95972.20714363262,86.8,87.05,85.75,86.46,95972.2071
2011-09-26 10:30:00,86.54,87.33,86.16,87.16,112257.08392139833,86.54,87.33,86.16,87.16,112257.0839
2011-09-26 11:00:00,87.15,87.8,87.12,87.58,86526.9786125285,87.15,87.8,87.12,87.58,86526.9786
2011-09-26 11:30:00,87.58,88.58,87.27,88.25,135490.17479101077,87.58,88.58,87.27,88.25,135490.1748
2011-09-26 12:00:00,88.29,88.46,88.07,88.2,92172.40256215396,88.29,88.46,88.07,88.2,92172.4026
2011-09-26 12:30:00,88.16,88.27,87.61,87.82,57648.46379329063,88.16,88.27,87.61,87.82,57648.4638
2011-09-26 13:00:00,87.85,87.87,87.39,87.58,84572.79339919661,87.85,87.87,87.39,87.58,84572.7934
2011-09-26 13:30:00,87.58,87.92,87.27,87.82,123439.36597546413,87.58,87.92,87.27,87.82,123439.366
2011-09-26 14:00:00,87.87,88.13,87.5,87.71,153837.80262729345,87.87,88.13,87.5,87.71,153837.8026
2011-09-26 14:30:00,87.69,87.97,87.4,87.86,193464.3361198567,87.69,87.97,87.4,87.86,193464.3361
2011-09-26 15:00:00,87.88,88.09,87.85,87.94,162305.93855173164,87.88,88.09,87.85,87.94,162305.9386
2011-09-26 15:30:00,87.98,88.24,87.8,88.15,221474.3241776137,87.98,88.24,87.8,88.15,221474.3242
2011-09-27 09:30:00,88.55,89.95,88.55,89.7,230702.42101834764,88.55,89.95,88.55,89.7,230702.421
2011-09-27 10:00:00,89.64,90.49,89.22,90.43,151775.05156877646,89.64,90.49,89.22,90.43,151775.0516
2011-09-27 10:30:00,90.45,91.43,90.3,91.43,108023.01595917925,90.45,91.43,90.3,91.43,108023.016
2011-09-27 11:00:00,91.41,91.5,90.94,91.41,111605.6888502877,91.41,91.5,90.94,91.41,111605.6889
2011-09-27 11:30:00,91.42,91.47,90.86,90.88,111822.8205406579,91.42,91.47,90.86,90.88,111822.8205
2011-09-27 12:00:00,90.89,91.03,90.27,90.39,66225.16556291391,90.89,91.03,90.27,90.39,66225.1656
2011-09-27 12:30:00,90.39,90.48,89.97,90.14,74367.60395179677,90.39,90.48,89.97,90.14,74367.604
2011-09-27 13:00:00,90.14,90.68,90.07,90.46,46791.87927478016,90.14,90.68,90.07,90.46,46791.8793
2011-09-27 13:30:00,90.43,90.78,90.08,90.72,60254.044077733146,90.43,90.78,90.08,90.72,60254.0441
2011-09-27 14:00:00,90.71,90.78,90.31,90.34,77407.4476169797,90.71,90.78,90.31,90.34,77407.4476
2011-09-27 14:30:00,90.35,90.66,90.34,90.54,52111.605688850286,90.35,90.66,90.34,90.54,52111.6057
2011-09-27 15:00:00,90.58,90.58,89.14,89.23,186624.6878731951,90.58,90.58,89.14,89.23,186624.6879
2011-09-27 15:30:00,89.22,89.41,88.65,89.04,311692.5415264358,89.22,89.41,88.65,89.04,311692.5415
2011-09-28 09:30:00,89.14,90.88,88.98,90.61,141895.55965693193,89.14,90.88,88.98,90.61,141895.5597
2011-09-28 10:00:00,90.63,90.86,89.61,90.19,148626.64205840844,90.63,90.86,89.61,90.19,148626.6421
2011-09-28 10:30:00,90.32,90.49,89.87,90.26,59168.385625882096,90.32,90.49,89.87,90.26,59168.3856
2011-09-28 11:00:00,90.2,90.33,89.51,89.6,54500.0542829226,90.2,90.33,89.51,89.6,54500.0543
2011-09-28 11:30:00,89.6,90.35,89.46,90.18,77190.31592660949,89.6,90.35,89.46,90.18,77190.3159
2011-09-28 12:00:00,90.25,90.39,89.76,90.18,40820.7577895994,90.25,90.39,89.76,90.18,40820.7578
2011-09-28 12:30:00,90.18,90.18,89.77,89.93,30072.73911627402,90.18,90.18,89.77,89.93,30072.7391
2011-09-28 13:00:00,89.89,89.89,88.99,89.13,36695.25567256541,89.89,89.89,88.99,89.13,36695.2557
2011-09-28 13:30:00,89.08,89.29,88.46,88.56,69047.87753772663,89.08,89.29,88.46,88.56,69047.8775
2011-09-28 14:00:00,88.52,88.94,88.47,88.8,41472.15286071002,88.52,88.94,88.47,88.8,41472.1529
2011-09-28 14:30:00,88.78,89.0,88.58,88.77,39626.53349256324,88.78,89.0,88.58,88.77,39626.5335
2011-09-28 15:00:00,88.69,88.92,88.48,88.55,68830.74584735642,88.69,88.92,88.48,88.55,68830.7458
2011-09-28 15:30:00,88.54,88.55,87.5,87.54,206492.23754206928,88.54,88.55,87.5,87.54,206492.2375
2011-09-29 09:30:00,88.72,89.48,87.97,89.31,172945.3913798719,88.72,89.48,87.97,89.31,172945.3914
2011-09-29 10:00:00,89.37,89.42,87.65,87.93,231462.38193464337,89.37,89.42,87.65,87.93,231462.3819
2011-09-29 10:30:00,87.92,88.43,87.15,87.16,153946.36847247856,87.92,88.43,87.15,87.16,153946.3685
2011-09-29 11:00:00,87.15,87.75,87.15,87.7,59602.64900662252,87.15,87.75,87.15,87.7,59602.649
2011-09-29 11:30:00,87.65,87.99,87.58,87.73,58191.29301921616,87.65,87.99,87.58,87.73,58191.293
2011-09-29 12:00:00,87.73,87.82,87.35,87.36,58516.99055477147,87.73,87.82,87.35,87.36,58516.9906
2011-09-29 12:30:00,87.38,87.5,87.15,87.32,60905.439148843776,87.38,87.5,87.15,87.32,60905.4391
2011-09-29 13:00:00,87.28,87.46,86.8,86.8,55042.88350884812,87.28,87.46,86.8,86.8,55042.8835
2011-09-29 13:30:00,86.85,86.95,85.62,85.86,89675.38812289653,86.85,86.95,85.62,85.86,89675.3881
2011-09-29 14:00:00,85.86,85.95,84.59,85.0,187167.51709912065,85.86,85.95,84.59,85.0,187167.5171
2011-09-29 14:30:00,85.01,85.71,84.96,85.33,98686.35327326025,85.01,85.71,84.96,85.33,98686.3533
2011-09-29 15:00:00,85.37,85.79,85.06,85.71,93800.89023993052,85.37,85.79,85.06,85.71,93800.8902
2011-09-29 15:30:00,85.7,87.01,85.66,86.91,343176.6366301162,85.7,87.01,85.66,86.91,343176.6366
2011-09-30 09:30:00,86.3,86.93,84.85,86.38,120616.6540006514,86.3,86.93,84.85,86.38,120616.654
2011-09-30 10:00:00,86.35,86.98,86.14,86.54,43426.33807404191,86.35,86.98,86.14,86.54,43426.3381
2011-09-30 10:30:00,86.54,86.54,85.74,85.97,74476.16979698188,86.54,86.54,85.74,85.97,74476.1698
2011-09-30 11:00:00,85.98,86.17,85.88,85.92,91521.00749104332,85.98,86.17,85.88,85.92,91521.0075
2011-09-30 11:30:00,85.92,86.41,85.9,86.17,41255.02117033981,85.92,86.41,85.9,86.17,41255.0212
2011-09-30 12:00:00,86.17,86.33,85.98,86.1,39843.66518293345,86.17,86.33,85.98,86.1,39843.6652
2011-09-30 12:30:00,86.11,86.24,85.7,85.72,54717.185973292806,86.11,86.24,85.7,85.72,54717.186
2011-09-30 13:00:00,85.71,86.0,85.48,85.89,79470.1986754967,85.71,86.0,85.48,85.89,79470.1987
2011-09-30 13:30:00,85.88,86.44,85.79,86.43,76321.78916512865,85.88,86.44,85.79,86.43,76321.7892
2011-09-30 14:00:00,86.42,86.52,86.03,86.17,135707.30648138098,86.42,86.52,86.03,86.17,135707.3065
2011-09-30 14:30:00,86.17,86.57,86.07,86.39,111605.6888502877,86.17,86.57,86.07,86.39,111605.6889
2011-09-30 15:00:00,86.38,86.56,86.03,86.38,111388.55715991747,86.38,86.56,86.03,86.38,111388.5572
2011-09-30 15:30:00,86.37,86.45,85.76,85.81,303658.66898273805,86.37,86.45,85.76,85.81,303658.669
2011-10-03 09:30:00,85.25,85.96,83.89,84.04,121268.04907176204,85.25,85.96,83.89,84.04,121268.0491
2011-10-03 10:00:00,84.01,86.21,83.96,85.49,101617.63109325808,84.01,86.21,83.96,85.49,101617.6311
2011-10-03 10:30:00,85.52,85.63,84.7,84.75,66442.29725328412,85.52,85.63,84.7,84.75,66442.2973
2011-10-03 11:00:00,84.71,84.78,84.14,84.51,77190.31592660949,84.71,84.78,84.14,84.51,77190.3159
2011-10-03 11:30:00,84.52,84.7,84.11,84.17,88155.46629030508,84.52,84.7,84.11,84.17,88155.4663
2011-10-03 12:00:00,84.17,84.21,83.13,83.3,125284.98534361093,84.17,84.21,83.13,83.3,125284.9853
2011-10-03 12:30:00,83.3,83.56,82.64,82.71,222451.4167842797,83.3,83.56,82.64,82.71,222451.4168
2011-10-03 13:00:00,82.71,82.81,82.03,82.5,182499.1857561611,82.71,82.81,82.03,82.5,182499.1858
2011-10-03 13:30:00,82.52,82.61,81.65,82.21,138421.45261100857,82.52,82.61,81.65,82.21,138421.4526
2011-10-03 14:00:00,82.21,82.71,82.16,82.16,113017.04483769406,82.21,82.71,82.16,82.16,113017.0448
2011-10-03 14:30:00,82.19,82.38,81.97,82.38,125827.81456953642,82.19,82.38,81.97,82.38,125827.8146
2011-10-03 15:00:00,82.41,82.52,81.91,81.97,191835.8484420801,82.41,82.52,81.91,81.97,191835.8484
2011-10-03 15:30:00,81.99,82.9,81.87,81.94,500705.6779937032,81.99,82.9,81.87,81.94,500705.678
2011-10-04 09:30:00,81.61,82.31,80.8,81.36,214526.11008576705,81.61,82.31,80.8,81.36,214526.1101
2011-10-04 10:00:00,81.34,83.42,81.28,82.88,288785.1481923787,81.34,83.42,81.28,82.88,288785.1482
2011-10-04 10:30:00,82.87,83.68,82.79,83.68,153294.97340136793,82.87,83.68,82.79,83.68,153294.9734
2011-10-04 11:00:00,83.72,84.33,82.79,82.88,154814.8952339594,83.72,84.33,82.79,82.88,154814.8952
2011-10-04 11:30:00,82.89,82.9,82.22,82.28,142655.52057322767,82.89,82.9,82.22,82.28,142655.5206
2011-10-04 12:00:00,82.36,83.16,82.36,82.38,89023.99305178592,82.36,83.16,82.36,82.38,89023.9931
2011-10-04 12:30:00,82.36,82.55,82.13,82.25,79904.46205623711,82.36,82.55,82.13,82.25,79904.4621
2011-10-04 13:00:00,82.17,82.37,81.7,81.85,85549.88600586256,82.17,82.37,81.7,81.85,85549.886
2011-10-04 13:30:00,81.85,82.01,81.25,81.89,88915.42720660081,81.85,82.01,81.25,81.89,88915.4272
2011-10-04 14:00:00,81.89,82.21,81.33,81.56,100097.7092606666,81.89,82.21,81.33,81.56,100097.7093
2011-10-04 14:30:00,81.61,81.91,81.24,81.37,79470.1986754967,81.61,81.91,81.24,81.37,79470.1987
2011-10-04 15:00:00,81.39,82.05,80.92,81.9,132450.33112582783,81.39,82.05,80.92,81.9,132450.3311
2011-10-04 15:30:00,81.91,84.69,81.85,84.59,601563.3481706656,81.91,84.69,81.85,84.59,601563.3482
2011-10-05 09:30:00,85.25,87.16,84.91,86.45,438931.7120833786,85.25,87.16,84.91,86.45,438931.7121
2011-10-05 10:00:00,86.48,87.89,86.42,87.04,307567.0394094018,86.48,87.89,86.42,87.04,307567.0394
2011-10-05 10:30:00,87.04,87.22,86.43,86.95,159808.92411247423,87.04,87.22,86.43,86.95,159808.9241
2011-10-05 11:00:00,86.98,87.26,86.62,87.03,104331.77722288568,86.98,87.26,86.62,87.03,104331.7772
2011-10-05 11:30:00,86.99,87.28,86.89,86.96,97492.12897622408,86.99,87.28,86.89,86.96,97492.129
2011-10-05 12:00:00,86.99,87.23,86.7,86.78,107588.75257843884,86.99,87.23,86.7,86.78,107588.7526
2011-10-05 12:30:00,86.76,87.72,86.69,87.7,128107.69731842364,86.76,87.72,86.69,87.7,128107.6973
2011-10-05 13:00:00,87.68,88.5,87.59,88.18,170231.24525024428,87.68,88.5,87.59,88.18,170231.2453
2011-10-05 13:30:00,88.18,89.48,88.15,89.11,342742.3732493758,88.18,89.48,88.15,89.11,342742.3732
2011-10-05 14:00:00,89.11,89.44,88.9,89.21,258712.40907610467,89.11,89.44,88.9,89.21,258712.4091
2011-10-05 14:30:00,89.2,90.17,88.89,90.01,312561.06828791666,89.2,90.17,88.89,90.01,312561.0683
2011-10-05 15:00:00,90.02,90.15,89.6,90.09,810118.3367712518,90.02,90.15,89.6,90.09,810118.3368
2011-10-05 15:30:00,90.08,90.96,90.04,90.88,712626.2077950278,90.08,90.96,90.04,90.88,712626.2078
2011-10-06 09:30:00,90.51,91.58,89.56,90.69,307675.6052545869,90.51,91.58,89.56,90.69,307675.6053
2011-10-06 10:00:00,90.71,90.79,89.67,89.74,244490.283356856,90.71,90.79,89.67,89.74,244490.2834
2011-10-06 10:30:00,89.76,90.99,89.65,90.7,140701.33535989578,89.76,90.99,89.65,90.7,140701.3354
2011-10-06 11:00:00,90.67,91.58,90.29,91.54,249267.18054500056,90.67,91.58,90.29,91.54,249267.1805
2011-10-06 11:30:00,91.54,92.11,91.14,91.8,155249.15861469982,91.54,92.11,91.14,91.8,155249.1586
2011-10-06 12:00:00,91.79,92.11,91.35,91.39,156009.11953099555,91.79,92.11,91.35,91.39,156009.1195
2011-10-06 12:30:00,91.35,91.79,91.3,91.61,78601.67191401585,91.35,91.79,91.3,91.61,78601.6719
2011-10-06 13:00:00,91.54,91.91,91.27,91.27,98034.9582021496,91.54,91.91,91.27,91.27,98034.9582
2011-10-06 13:30:00,91.28,91.6,91.22,91.45,75453.26240364781,91.28,91.6,91.22,91.45,75453.2624
2011-10-06 14:00:00,91.45,91.6,91.32,91.37,132341.76528064272,91.45,91.6,91.32,91.37,132341.7653
2011-10-06 14:30:00,91.39,91.42,90.93,91.19,193030.0727391163,91.39,91.42,90.93,91.19,193030.0727
2011-10-06 15:00:00,91.2,91.31,90.91,91.12,224405.60199761155,91.2,91.31,90.91,91.12,224405.602
2011-10-06 15:30:00,91.1,91.86,91.08,91.59,637824.3404624906,91.1,91.86,91.08,91.59,637824.3405
2011-10-07 09:30:00,92.04,92.09,90.49,91.14,155574.85615025513,92.04,92.09,90.49,91.14,155574.8562
2011-10-07 10:00:00,91.1,91.5,90.55,91.0,197806.96992726089,91.1,91.5,90.55,91.0,197806.9699
2011-10-07 10:30:00,91.0,91.39,90.72,91.07,132993.16035175335,91.0,91.39,90.72,91.07,132993.1604
2011-10-07 11:00:00,91.05,92.05,90.97,91.92,104440.34306807078,91.05,92.05,90.97,91.92,104440.3431
2011-10-07 11:30:00,91.88,92.3,91.77,92.15,178590.81532949736,91.88,92.3,91.77,92.15,178590.8153
2011-10-07 12:00:00,92.14,92.24,91.48,92.05,139724.24275322983,92.14,92.24,91.48,92.05,139724.2428
2011-10-07 12:30:00,92.01,92.17,91.78,92.01,85007.05677993703,92.01,92.17,91.78,92.01,85007.0568
2011-10-07 13:00:00,92.05,92.17,91.67,91.67,80013.02790142222,92.05,92.17,91.67,91.67,80013.0279
2011-10-07 13:30:00,91.7,91.93,91.5,91.86,78058.84268809033,91.7,91.93,91.5,91.86,78058.8427
2011-10-07 14:00:00,91.86,92.13,91.53,91.82,105417.43567473671,91.86,92.13,91.53,91.82,105417.4357
2011-10-07 14:30:00,91.82,92.21,91.82,92.01,222994.2460102052,91.82,92.21,91.82,92.01,222994.246
2011-10-07 15:00:00,91.99,92.77,91.94,92.72,143089.7839539681,91.99,92.77,91.94,92.72,143089.784
2011-10-07 15:30:00,92.75,92.82,92.1,92.12,429377.9177070894,92.75,92.82,92.1,92.12,429377.9177
2011-10-10 09:30:00,93.06,93.22,92.2,92.52,115405.49343176636,93.06,93.22,92.2,92.52,115405.4934
2011-10-10 10:00:00,92.52,93.12,92.3,92.87,96949.29975029857,92.52,93.12,92.3,92.87,96949.2998
2011-10-10 10:30:00,92.91,93.17,92.8,93.15,86418.4127673434,92.91,93.17,92.8,93.15,86418.4128
2011-10-10 11:00:00,93.1,93.13,92.86,92.98,161763.10932580612,93.1,93.13,92.86,92.98,161763.1093
2011-10-10 11:30:00,92.96,92.98,92.37,92.62,93800.89023993052,92.96,92.98,92.37,92.62,93800.8902
2011-10-10 12:00:00,92.62,92.66,92.39,92.43,43860.60145478233,92.62,92.66,92.39,92.43,43860.6015
2011-10-10 12:30:00,92.43,92.84,92.36,92.84,48420.36695255672,92.43,92.84,92.36,92.84,48420.367
2011-10-10 13:00:00,92.81,92.92,92.64,92.64,75887.52578438823,92.81,92.92,92.64,92.64,75887.5258
2011-10-10 13:30:00,92.65,92.8,92.65,92.75,61882.53175550972,92.65,92.8,92.65,92.75,61882.5318
2011-10-10 14:00:00,92.74,92.8,92.56,92.69,66442.29725328412,92.74,92.8,92.56,92.69,66442.2973
2011-10-10 14:30:00,92.69,92.71,92.29,92.29,83052.87156660514,92.69,92.71,92.29,92.29,83052.8716
2011-10-10 15:00:00,92.28,92.4,92.06,92.11,118445.3370969493,92.28,92.4,92.06,92.11,118445.3371
2011-10-10 15:30:00,92.11,92.8,92.08,92.73,532298.3389425686,92.11,92.8,92.08,92.73,532298.3389
2011-10-11 09:30:00,92.57,92.57,91.62,91.77,132993.16035175335,92.57,92.57,91.62,91.77,132993.1604
2011-10-11 10:00:00,91.65,92.34,91.38,92.13,106611.65997177288,91.65,92.34,91.38,92.13,106611.66
2011-10-11 10:30:00,92.15,92.29,91.72,91.75,118011.07371620888,92.15,92.29,91.72,91.75,118011.0737
2011-10-11 11:00:00,91.79,92.19,91.79,91.88,79361.63283031159,91.79,92.19,91.79,91.88,79361.6328
2011-10-11 11:30:00,91.89,92.16,91.82,92.0,49397.45955922267,91.89,92.16,91.82,92.0,49397.4596
2011-10-11 12:00:00,91.97,92.17,91.7,92.17,43752.03560959722,91.97,92.17,91.7,92.17,43752.0356
2011-10-11 12:30:00,92.17,92.2,91.55,92.06,86635.54445771361,92.17,92.2,91.55,92.06,86635.5445
2011-10-11 13:00:00,92.05,92.11,91.67,92.09,61665.40006513951,92.05,92.11,91.67,92.09,61665.4001
2011-10-11 13:30:00,92.08,92.3,91.95,92.14,58191.29301921616,92.08,92.3,91.95,92.14,58191.293
2011-10-11 14:00:00,92.17,92.17,91.53,91.53,65030.94126587776,92.17,92.17,91.53,91.53,65030.9413
2011-10-11 14:30:00,91.56,91.69,91.02,91.19,89783.95396808164,91.56,91.69,91.02,91.19,89783.954
2011-10-11 15:00:00,91.22,91.78,91.22,91.35,67853.65324069049,91.22,91.78,91.22,91.35,67853.6532
2011-10-11 15:30:00,91.37,91.69,90.81,91.12,367821.08348713495,91.37,91.69,90.81,91.12,367821.0835
2011-10-12 09:30:00,91.29,92.4,90.77,92.4,156009.11953099555,91.29,92.4,90.77,92.4,156009.1195
2011-10-12 10:00:00,92.4,93.1,91.89,92.92,173053.957225057,92.4,93.1,91.89,92.92,173053.9572
2011-10-12 10:30:00,92.92,93.22,92.75,92.98,162740.20193247206,92.92,93.22,92.75,92.98,162740.2019
2011-10-12 11:00:00,92.99,93.01,92.76,92.95,128324.82900879384,92.99,93.01,92.76,92.95,128324.829
2011-10-12 11:30:00,92.95,92.95,92.31,92.57,121593.74660731734,92.95,92.95,92.31,92.57,121593.7466
2011-10-12 12:00:00,92.57,92.98,92.52,92.81,53305.82998588644,92.57,92.98,92.52,92.81,53305.83
2011-10-12 12:30:00,92.79,93.24,92.73,93.06,96732.16805992836,92.79,93.24,92.73,93.06,96732.1681
2011-10-12 13:00:00,93.12,93.44,92.64,92.66,70784.93106068831,93.12,93.44,92.64,92.66,70784.9311
2011-10-12 13:30:00,92.66,92.83,92.32,92.46,137010.0966236022,92.66,92.83,92.32,92.46,137010.0966
2011-10-12 14:00:00,92.46,92.71,92.24,92.37,94235.15362067094,92.46,92.71,92.24,92.37,94235.1536
2011-10-12 14:30:00,92.4,92.71,92.09,92.13,84789.92508956682,92.4,92.71,92.09,92.13,84789.9251
2011-10-12 15:00:00,92.18,92.36,91.72,91.89,134187.3846487895,92.18,92.36,91.72,91.89,134187.3846
2011-10-12 15:30:00,91.87,91.98,90.81,90.97,448702.638150038,91.87,91.98,90.81,90.97,448702.6382
2011-10-13 09:30:00,90.69,91.53,90.37,91.45,125393.55118879602,90.69,91.53,90.37,91.45,125393.5512
2011-10-13 10:00:00,91.38,92.52,91.26,92.45,216588.861144284,91.38,92.52,91.26,92.45,216588.8611
2011-10-13 10:30:00,92.42,92.79,92.03,92.62,148952.33959396376,92.42,92.79,92.03,92.62,148952.3396
2011-10-13 11:00:00,92.59,93.44,92.52,93.12,227988.27488872,92.59,93.44,92.52,93.12,227988.2749
2011-10-13 11:30:00,93.08,93.88,92.99,93.3,151340.78818803604,93.08,93.88,92.99,93.3,151340.7882
2011-10-13 12:00:00,93.33,93.85,92.85,92.86,171425.46954728043,93.33,93.85,92.85,92.86,171425.4695
2011-10-13 12:30:00,92.85,93.72,92.85,93.38,67202.25816957986,92.85,93.72,92.85,93.38,67202.2582
2011-10-13 13:00:00,93.37,93.82,93.18,93.74,103246.11877103464,93.37,93.82,93.18,93.74,103246.1188
2011-10-13 13:30:00,93.75,94.24,93.21,93.28,180436.4346976441,93.75,94.24,93.21,93.28,180436.4347
2011-10-13 14:00:00,93.28,93.91,93.1,93.46,99337.74834437086,93.28,93.91,93.1,93.46,99337.7483
2011-10-13 14:30:00,93.46,93.69,93.4,93.67,131038.97513842146,93.46,93.69,93.4,93.67,131038.9751
2011-10-13 15:00:00,93.64,93.77,93.35,93.41,156443.38291173597,93.64,93.77,93.35,93.41,156443.3829
2011-10-13 15:30:00,93.41,93.51,93.01,93.4,362718.4887634351,93.41,93.51,93.01,93.4,362718.4888
2011-10-14 09:30:00,94.0,94.23,92.26,92.34,163174.46531321248,94.0,94.23,92.26,92.34,163174.4653
2011-10-14 10:00:00,92.3,92.39,91.95,92.06,178047.98610357183,92.3,92.39,91.95,92.06,178047.9861
2011-10-14 10:30:00,92.06,92.25,91.84,92.13,131473.23851916188,92.06,92.25,91.84,92.13,131473.2385
2011-10-14 11:00:00,92.13,92.71,92.11,92.4,214308.9783953968,92.13,92.71,92.11,92.4,214308.9784
2011-10-14 11:30:00,92.43,93.77,92.43,93.29,131473.23851916188,92.43,93.77,92.43,93.29,131473.2385
2011-10-14 12:00:00,93.25,93.66,93.11,93.52,124199.32689175986,93.25,93.66,93.11,93.52,124199.3269
2011-10-14 12:30:00,93.51,93.73,93.45,93.69,80881.55466290306,93.51,93.73,93.45,93.69,80881.5547
2011-10-14 13:00:00,93.68,93.83,93.54,93.72,91195.309955488,93.68,93.83,93.54,93.72,91195.31
2011-10-14 13:30:00,93.72,94.39,93.67,94.27,122570.83921398329,93.72,94.39,93.67,94.27,122570.8392
2011-10-14 14:00:00,94.26,94.86,94.12,94.79,120942.35153620673,94.26,94.86,94.12,94.79,120942.3515
2011-10-14 14:30:00,94.76,94.9,94.35,94.7,115948.3226576919,94.76,94.9,94.35,94.7,115948.3227
2011-10-14 15:00:00,94.69,94.85,94.25,94.85,205515.1449354033,94.69,94.85,94.25,94.85,205515.1449
2011-10-14 15:30:00,94.82,94.97,94.34,94.95,333405.7105634568,94.82,94.97,94.34,94.95,333405.7106
2011-10-17 09:30:00,94.39,94.86,94.3,94.71,109651.50363695582,94.39,94.86,94.3,94.71,109651.5036
2011-10-17 10:00:00,94.66,94.94,94.33,94.33,126153.51210509174,94.66,94.94,94.33,94.33,126153.5121
2011-10-17 10:30:00,94.33,94.43,94.04,94.24,97057.86559548366,94.33,94.43,94.04,94.24,97057.8656
2011-10-17 11:00:00,94.23,94.33,93.95,94.11,95537.9437628922,94.23,94.33,93.95,94.11,95537.9438
2011-10-17 11:30:00,94.04,94.13,93.86,93.92,56779.93703180979,94.04,94.13,93.86,93.92,56779.937
2011-10-17 12:00:00,93.91,94.01,93.5,93.87,77841.71099772012,93.91,94.01,93.5,93.87,77841.711
2011-10-17 12:30:00,93.84,93.94,93.63,93.67,52763.00075996092,93.84,93.94,93.63,93.67,52763.0008
2011-10-17 13:00:00,93.67,93.95,93.43,93.79,86635.54445771361,93.67,93.95,93.43,93.79,86635.5445
2011-10-17 13:30:00,93.8,93.95,93.52,93.87,52545.86906959071,93.8,93.95,93.52,93.87,52545.8691
2011-10-17 14:00:00,93.85,93.92,93.45,93.61,85984.14938660298,93.85,93.92,93.45,93.61,85984.1494
2011-10-17 14:30:00,93.66,93.67,93.14,93.54,94343.71946585603,93.66,93.67,93.14,93.54,94343.7195
2011-10-17 15:00:00,93.56,93.7,93.21,93.35,84572.79339919661,93.56,93.7,93.21,93.35,84572.7934
2011-10-17 15:30:00,93.35,93.62,93.14,93.44,198349.7991531864,93.35,93.62,93.14,93.44,198349.7992
2011-10-18 09:30:00,93.64,94.22,93.22,93.5,75778.95993920312,93.64,94.22,93.22,93.5,75778.9599
2011-10-18 10:00:00,93.49,93.5,92.6,93.08,137118.6624687873,93.49,93.5,92.6,93.08,137118.6625
2011-10-18 10:30:00,93.21,94.07,93.03,93.92,65030.94126587776,93.21,94.07,93.03,93.92,65030.9413
2011-10-18 11:00:00,93.9,94.16,93.63,93.93,22581.69579850179,93.9,94.16,93.63,93.93,22581.6958
2011-10-18 11:30:00,93.94,94.64,93.92,94.22,90761.04657474758,93.94,94.64,93.92,94.22,90761.0466
2011-10-18 12:00:00,94.18,94.3,93.75,93.81,47660.406036261,94.18,94.3,93.75,93.81,47660.406
2011-10-18 12:30:00,93.79,94.37,93.76,93.98,59276.9514710672,93.79,94.37,93.76,93.98,59276.9515
2011-10-18 13:00:00,93.99,94.0,93.68,93.75,83704.26663771577,93.99,94.0,93.68,93.75,83704.2666
2011-10-18 13:30:00,93.75,93.83,93.57,93.83,90109.65150363695,93.75,93.83,93.57,93.83,90109.6515
2011-10-18 14:00:00,93.78,93.91,93.46,93.8,83921.39832808598,93.78,93.91,93.46,93.8,83921.3983
2011-10-18 14:30:00,93.8,93.87,93.43,93.62,55911.41027032895,93.8,93.87,93.43,93.62,55911.4103
2011-10-18 15:00:00,93.65,94.94,93.65,94.51,199109.7600694821,93.65,94.94,93.65,94.51,199109.7601
2011-10-18 15:30:00,94.48,94.95,94.07,94.51,263923.5696449897,94.48,94.95,94.07,94.51,263923.5696
2011-10-19 09:30:00,94.95,95.76,93.69,94.27,218651.612202801,94.95,95.76,93.69,94.27,218651.6122
2011-10-19 10:00:00,94.32,94.32,93.92,94.12,99663.44587992618,94.32,94.32,93.92,94.12,99663.4459
2011-10-19 10:30:00,94.13,94.17,93.94,94.02,73281.94549994572,94.13,94.17,93.94,94.02,73281.9455
2011-10-19 11:00:00,93.98,94.4,93.97,94.35,81098.68635327327,93.98,94.4,93.97,94.35,81098.6864
2011-10-19 11:30:00,94.37,94.39,93.95,94.02,72087.72120290957,94.37,94.39,93.95,94.02,72087.7212
2011-10-19 12:00:00,94.03,94.38,93.95,94.23,68830.74584735642,94.03,94.38,93.95,94.23,68830.7458
2011-10-19 12:30:00,94.27,94.53,94.16,94.26,40820.7577895994,94.27,94.53,94.16,94.26,40820.7578
2011-10-19 13:00:00,94.33,94.68,94.24,94.39,38106.61165997177,94.33,94.68,94.24,94.39,38106.6117
2011-10-19 13:30:00,94.39,94.49,94.23,94.49,52220.17153403539,94.39,94.49,94.23,94.49,52220.1715
2011-10-19 14:00:00,94.45,94.46,93.69,93.71,223537.0752361307,94.45,94.46,93.69,93.71,223537.0752
2011-10-19 14:30:00,93.69,94.15,93.57,93.64,103788.94799696017,93.69,94.15,93.57,93.64,103788.948
2011-10-19 15:00:00,93.62,93.99,93.37,93.96,148735.20790359355,93.62,93.99,93.37,93.96,148735.2079
2011-10-19 15:30:00,93.95,94.15,93.67,94.03,291607.8601671914,93.95,94.15,93.67,94.03,291607.8602
2011-10-20 09:30:00,94.65,96.02,93.61,95.2,166322.8748235805,94.65,96.02,93.61,95.2,166322.8748
2011-10-20 10:00:00,95.15,95.63,94.15,94.26,99120.61665400064,95.15,95.63,94.15,94.26,99120.6167
2011-10-20 10:30:00,94.31,94.5,93.49,93.56,148083.81283248292,94.31,94.5,93.49,93.56,148083.8128
2011-10-20 11:00:00,93.57,93.57,92.5,92.62,164694.38714580395,93.57,93.57,92.5,92.62,164694.3871
2011-10-20 11:30:00,92.58,92.77,91.65,91.79,165562.91390728476,92.58,92.77,91.65,91.79,165562.9139
2011-10-20 12:00:00,91.8,92.17,91.26,91.57,138312.88676582347,91.8,92.17,91.26,91.57,138312.8868
2011-10-20 12:30:00,91.6,92.7,91.53,92.62,92715.23178807949,91.6,92.7,91.53,92.62,92715.2318
2011-10-20 13:00:00,92.62,93.9,92.46,93.68,119530.99554880036,92.62,93.9,92.46,93.68,119530.9955
2011-10-20 13:30:00,93.63,93.7,93.06,93.33,91955.27087178374,93.63,93.7,93.06,93.33,91955.2709
2011-10-20 14:00:00,93.33,93.48,93.14,93.43,77624.57930734991,93.33,93.48,93.14,93.43,77624.5793
2011-10-20 14:30:00,93.35,93.84,93.26,93.63,69916.40429920747,93.35,93.84,93.26,93.63,69916.4043
2011-10-20 15:00:00,93.6,93.7,93.1,93.27,84898.49093475193,93.6,93.7,93.1,93.27,84898.4909
2011-10-20 15:30:00,93.29,93.82,93.24,93.63,234067.9622190859,93.29,93.82,93.24,93.63,234067.9622
2011-10-21 09:30:00,96.44,99.9,95.55,99.71,1218325.9146672457,96.44,99.9,95.55,99.71,1218325.9147
2011-10-21 10:00:00,99.73,100.11,97.7,100.09,432417.7613722723,99.73,100.11,97.7,100.09,432417.7614
2011-10-21 10:30:00,100.08,100.36,98.28,98.88,366952.5567256541,100.08,100.36,98.28,98.88,366952.5567
2011-10-21 11:00:00,98.88,98.95,97.79,98.6,210726.30550428835,98.88,98.95,97.79,98.6,210726.3055
2011-10-21 11:30:00,98.58,98.87,98.42,98.56,162740.20193247206,98.58,98.87,98.42,98.56,162740.2019
2011-10-21 12:00:00,98.56,99.22,98.12,98.24,160134.62164802954,98.56,99.22,98.12,98.24,160134.6216
2011-10-21 12:30:00,98.26,98.91,97.9,98.86,301921.6154597764,98.26,98.91,97.9,98.86,301921.6155
2011-10-21 13:00:00,98.86,98.92,98.16,98.24,108023.01595917925,98.86,98.92,98.16,98.24,108023.016
2011-10-21 13:30:00,98.25,99.26,98.11,99.06,144175.44240581914,98.25,99.26,98.11,99.06,144175.4424
2011-10-21 14:00:00,99.05,99.99,98.95,99.83,176528.06427098037,99.05,99.99,98.95,99.83,176528.0643
2011-10-21 14:30:00,99.8,99.82,99.12,99.71,147540.9836065574,99.8,99.82,99.12,99.71,147540.9836
2011-10-21 15:00:00,99.72,99.72,99.35,99.46,322874.8235805016,99.72,99.72,99.35,99.46,322874.8236
2011-10-21 15:30:00,99.46,100.28,99.35,100.24,495820.2149603735,99.46,100.28,99.35,100.24,495820.215
2011-10-24 09:30:00,100.06,100.3,99.14,99.35,295733.3622842254,100.06,100.3,99.14,99.35,295733.3623
2011-10-24 10:00:00,99.31,99.92,98.96,98.96,203560.95972207145,99.31,99.92,98.96,98.96,203560.9597
2011-10-24 10:30:00,98.95,99.49,98.49,99.12,141027.0328954511,98.95,99.49,98.49,99.12,141027.0329
2011-10-24 11:00:00,99.15,99.19,98.51,99.04,148518.07621322334,99.15,99.19,98.51,99.04,148518.0762
2011-10-24 11:30:00,99.06,99.53,98.99,99.47,214200.4125502117,99.06,99.53,98.99,99.47,214200.4126
2011-10-24 12:00:00,99.44,99.69,99.2,99.37,96297.90467918794,99.44,99.69,99.2,99.37,96297.9047
2011-10-24 12:30:00,99.34,99.93,99.33,99.76,55477.14688958854,99.34,99.93,99.33,99.76,55477.1469
2011-10-24 13:00:00,99.76,100.3,99.7,100.28,66767.99478883944,99.76,100.3,99.7,100.28,66767.9948
2011-10-24 13:30:00,100.29,100.4,100.09,100.34,83270.00325697535,100.29,100.4,100.09,100.34,83270.0033
2011-10-24 14:00:00,100.34,100.66,99.82,100.58,349582.02149603737,100.34,100.66,99.82,100.58,349582.0215
2011-10-24 14:30:00,100.59,101.27,100.52,100.97,158940.3973509934,100.59,101.27,100.52,100.97,158940.3974
2011-10-24 15:00:00,100.97,101.28,100.8,100.87,199001.19422429704,100.97,101.28,100.8,100.87,199001.1942
2011-10-24 15:30:00,100.91,101.22,100.74,100.84,306698.512647921,100.91,101.22,100.74,100.84,306698.5126
2011-10-25 09:30:00,100.82,101.18,99.17,99.17,218868.7438931712,100.82,101.18,99.17,99.17,218868.7439
2011-10-25 10:00:00,99.01,100.11,98.77,100.11,139398.54521767452,99.01,100.11,98.77,100.11,139398.5452
2011-10-25 10:30:00,100.09,100.2,99.29,99.3,75670.39409401802,100.09,100.2,99.29,99.3,75670.3941
2011-10-25 11:00:00,99.29,99.47,98.89,99.06,62859.62436217566,99.29,99.47,98.89,99.06,62859.6244
2011-10-25 11:30:00,99.06,99.73,99.03,99.56,87286.93952882424,99.06,99.73,99.03,99.56,87286.9395
2011-10-25 12:00:00,99.57,99.94,99.57,99.67,128867.65823471936,99.57,99.94,99.57,99.67,128867.6582
2011-10-25 12:30:00,99.67,99.84,99.19,99.33,137878.62338508305,99.67,99.84,99.19,99.33,137878.6234
2011-10-25 13:00:00,99.29,99.78,99.29,99.59,102269.0261643687,99.29,99.78,99.29,99.59,102269.0262
2011-10-25 13:30:00,99.47,99.61,99.11,99.28,63402.45358810118,99.47,99.61,99.11,99.28,63402.4536
2011-10-25 14:00:00,99.3,99.3,98.65,99.06,80990.12050808816,99.3,99.3,98.65,99.06,80990.1205
2011-10-25 14:30:00,99.05,99.61,98.88,99.17,144066.87656063403,99.05,99.61,98.88,99.17,144066.8766
2011-10-25 15:00:00,99.25,99.37,98.64,98.86,138530.01845619368,99.25,99.37,98.64,98.86,138530.0185
2011-10-25 15:30:00,98.88,99.04,98.19,98.44,370535.2296167626,98.88,99.04,98.19,98.44,370535.2296
2011-10-26 09:30:00,107.34,108.21,105.36,105.95,1344479.4267723374,107.34,108.21,105.36,105.95,1344479.4268
2011-10-26 10:00:00,106.0,107.78,105.26,107.65,657040.4950602541,106.0,107.78,105.26,107.65,657040.4951
2011-10-26 10:30:00,107.69,107.81,106.7,106.72,362609.9229182499,107.69,107.81,106.7,106.72,362609.9229
2011-10-26 11:00:00,106.72,108.85,106.71,108.69,332537.1838019759,106.72,108.85,106.71,108.69,332537.1838
2011-10-26 11:30:00,108.69,110.3,108.64,109.13,447291.2821626316,108.69,110.3,108.64,109.13,447291.2822
2011-10-26 12:00:00,109.1,109.15,108.23,108.69,190750.1899902291,109.1,109.15,108.23,108.69,190750.19
2011-10-26 12:30:00,108.68,108.77,107.58,107.77,192487.2435131908,108.68,108.77,107.58,107.77,192487.2435
2011-10-26 13:00:00,107.82,108.05,107.42,107.92,91195.309955488,107.82,108.05,107.42,107.92,91195.31
2011-10-26 13:30:00,107.9,109.28,107.9,109.23,170556.9427857996,107.9,109.28,107.9,109.23,170556.9428
2011-10-26 14:00:00,109.26,109.61,108.26,108.33,228856.80165020085,109.26,109.61,108.26,108.33,228856.8017
2011-10-26 14:30:00,108.35,109.49,108.29,108.94,268591.9009879492,108.35,109.49,108.29,108.94,268591.901
2011-10-26 15:00:00,108.93,108.98,108.26,108.5,326783.1940071654,108.93,108.98,108.26,108.5,326783.194
2011-10-26 15:30:00,108.49,108.77,107.43,107.77,510910.86744110304,108.49,108.77,107.43,107.77,510910.8674
2011-10-27 09:30:00,109.15,109.33,106.97,107.93,554337.205515145,109.15,109.33,106.97,107.93,554337.2055
2011-10-27 10:00:00,107.83,108.43,107.49,108.12,275648.680924981,107.83,108.43,107.49,108.12,275648.6809
2011-10-27 10:30:00,108.1,108.16,107.51,107.58,140918.467050266,108.1,108.16,107.51,107.58,140918.4671
2011-10-27 11:00:00,107.61,107.64,105.96,106.06,214526.11008576705,107.61,107.64,105.96,106.06,214526.1101
2011-10-27 11:30:00,106.11,107.15,105.81,107.15,177505.1568776463,106.11,107.15,105.81,107.15,177505.1569
2011-10-27 12:00:00,107.18,107.91,107.05,107.05,173813.91814135274,107.18,107.91,107.05,107.05,173813.9181
2011-10-27 12:30:00,107.02,107.32,106.46,106.73,89892.51981326674,107.02,107.32,106.46,106.73,89892.5198
2011-10-27 13:00:00,106.76,107.7,106.73,107.45,80230.15959179243,106.76,107.7,106.73,107.45,80230.1596
2011-10-27 13:30:00,107.44,107.58,107.05,107.28,127673.4339376832,107.44,107.58,107.05,107.28,127673.4339
2011-10-27 14:00:00,107.31,107.72,106.82,106.99,167082.83573987623,107.31,107.72,106.82,106.99,167082.8357
2011-10-27 14:30:00,107.0,107.36,106.96,107.02,175876.66919986974,107.0,107.36,106.96,107.02,175876.6692
2011-10-27 15:00:00,107.01,107.09,106.75,106.86,356530.2355878841,107.01,107.09,106.75,106.86,356530.2356
2011-10-27 15:30:00,106.86,108.69,106.86,108.6,963087.6126370644,106.86,108.69,106.86,108.6,963087.6126
2011-10-28 09:30:00,107.7,110.25,107.35,109.9,341005.3197264141,107.7,110.25,107.35,109.9,341005.3197
2011-10-28 10:00:00,109.91,111.14,109.53,110.45,280425.57811312564,109.91,111.14,109.53,110.45,280425.5781
2011-10-28 10:30:00,110.45,110.8,110.38,110.56,215394.63684724784,110.45,110.8,110.38,110.56,215394.6368
2011-10-28 11:00:00,110.59,110.73,110.19,110.24,112039.95223102812,110.59,110.73,110.19,110.24,112039.9522
2011-10-28 11:30:00,110.25,110.65,110.25,110.55,163065.89946802738,110.25,110.65,110.25,110.55,163065.8995
2011-10-28 12:00:00,110.5,110.55,109.91,110.18,92932.36347844968,110.5,110.55,109.91,110.18,92932.3635
2011-10-28 12:30:00,110.15,110.17,109.66,109.98,90001.08565845185,110.15,110.17,109.66,109.98,90001.0857
2011-10-28 13:00:00,109.98,110.11,109.86,109.97,66550.86309846923,109.98,110.11,109.86,109.97,66550.8631
2011-10-28 13:30:00,110.11,110.11,109.67,109.92,122787.9709043535,110.11,110.11,109.67,109.92,122787.9709
2011-10-28 14:00:00,109.91,110.1,109.48,109.89,63293.88774291608,109.91,110.1,109.48,109.89,63293.8877
2011-10-28 14:30:00,109.91,109.97,109.66,109.84,108348.71349473456,109.91,109.97,109.66,109.84,108348.7135
2011-10-28 15:00:00,109.81,109.96,109.53,109.68,155900.55368581045,109.81,109.96,109.53,109.68,155900.5537
2011-10-28 15:30:00,109.68,109.74,109.29,109.41,300293.1277819998,109.68,109.74,109.29,109.41,300293.1278
2011-10-31 09:30:00,109.49,109.9,109.19,109.61,269894.6911301705,109.49,109.9,109.19,109.61,269894.6911
2011-10-31 10:00:00,109.59,109.92,109.5,109.6,482575.1818477907,109.59,109.92,109.5,109.6,482575.1818
2011-10-31 10:30:00,109.54,109.68,109.1,109.1,313321.0292042124,109.54,109.68,109.1,109.1,313321.0292
2011-10-31 11:00:00,109.13,109.47,108.89,109.11,246553.0344153729,109.13,109.47,108.89,109.11,246553.0344
2011-10-31 11:30:00,109.09,109.26,108.79,109.06,122570.83921398329,109.09,109.26,108.79,109.06,122570.8392
2011-10-31 12:00:00,109.05,109.06,108.61,108.68,131147.54098360657,109.05,109.06,108.61,108.68,131147.541
2011-10-31 12:30:00,108.66,108.78,108.58,108.67,146672.45684507655,108.66,108.78,108.58,108.67,146672.4568
2011-10-31 13:00:00,108.63,108.75,108.58,108.69,122353.70752361308,108.63,108.75,108.58,108.69,122353.7075
2011-10-31 13:30:00,108.69,108.83,108.62,108.68,209532.0812072522,108.69,108.83,108.62,108.68,209532.0812
2011-10-31 14:00:00,108.66,108.69,108.42,108.63,101074.80186733254,108.66,108.69,108.42,108.63,101074.8019
2011-10-31 14:30:00,108.66,108.75,108.4,108.4,127239.1705569428,108.66,108.75,108.4,108.4,127239.1706
2011-10-31 15:00:00,108.42,108.45,108.12,108.23,216046.0319183585,108.42,108.45,108.12,108.23,216046.0319
2011-10-31 15:30:00,108.2,108.52,107.15,107.16,696992.7260883726,108.2,108.52,107.15,107.16,696992.7261
2011-11-01 09:30:00,105.92,106.39,105.31,105.49,422104.0060796873,105.92,106.39,105.31,105.49,422104.0061
2011-11-01 10:00:00,105.49,106.06,104.58,105.81,223754.2069265009,105.49,106.06,104.58,105.81,223754.2069
2011-11-01 10:30:00,105.82,106.01,105.5,105.54,243838.8882857453,105.82,106.01,105.5,105.54,243838.8883
2011-11-01 11:00:00,105.59,105.76,105.23,105.46,149929.4322006297,105.59,105.76,105.23,105.46,149929.4322
2011-11-01 11:30:00,105.41,105.55,104.33,104.61,245684.5076538921,105.41,105.55,104.33,104.61,245684.5077
2011-11-01 12:00:00,104.61,105.15,104.37,105.0,240039.08370426664,104.61,105.15,104.37,105.0,240039.0837
2011-11-01 12:30:00,105.01,105.49,104.85,104.92,81098.68635327327,105.01,105.49,104.85,104.92,81098.6864
2011-11-01 13:00:00,104.92,105.47,104.64,105.26,84138.5300184562,104.92,105.47,104.64,105.26,84138.53
2011-11-01 13:30:00,105.38,106.1,105.19,105.36,267397.67669091304,105.38,106.1,105.19,105.36,267397.6767
2011-11-01 14:00:00,105.32,105.68,105.13,105.52,103897.51384214529,105.32,105.68,105.13,105.52,103897.5138
2011-11-01 14:30:00,105.48,105.68,105.13,105.37,144935.40332211487,105.48,105.68,105.13,105.37,144935.4033
2011-11-01 15:00:00,105.41,105.62,105.13,105.55,176636.63011616547,105.41,105.62,105.13,105.55,176636.6301
2011-11-01 15:30:00,105.52,105.85,104.86,105.0,410378.8947996961,105.52,105.85,104.86,105.0,410378.8948
2011-11-02 09:30:00,106.28,106.29,104.9,104.97,193355.7702746716,106.28,106.29,104.9,104.97,193355.7703
2011-11-02 10:00:00,104.89,105.13,104.44,104.84,89892.51981326674,104.89,105.13,104.44,104.84,89892.5198
2011-11-02 10:30:00,104.89,105.48,104.62,105.11,167734.23081098686,104.89,105.48,104.62,105.11,167734.2308
2011-11-02 11:00:00,105.15,105.3,104.3,104.31,213114.75409836063,105.15,105.3,104.3,104.31,213114.7541
2011-11-02 11:30:00,104.31,104.79,104.09,104.59,146021.06177396592,104.31,104.79,104.09,104.59,146021.0618
2011-11-02 12:00:00,104.56,104.82,104.55,104.8,130170.44837694062,104.56,104.82,104.55,104.8,130170.4484
2011-11-02 12:30:00,104.9,105.32,104.53,104.6,127130.60471175768,104.9,105.32,104.53,104.6,127130.6047
2011-11-02 13:00:00,104.6,104.68,104.19,104.39,116599.71772880253,104.6,104.68,104.19,104.39,116599.7177
2011-11-02 13:30:00,104.42,104.98,104.34,104.74,92389.53425252416,104.42,104.98,104.34,104.74,92389.5343
2011-11-02 14:00:00,104.76,104.89,104.44,104.75,147866.6811421127,104.76,104.89,104.44,104.75,147866.6811
2011-11-02 14:30:00,104.75,105.03,104.64,104.81,141135.5987406362,104.75,105.03,104.64,104.81,141135.5987
2011-11-02 15:00:00,104.81,104.91,104.43,104.55,289219.4115731191,104.81,104.91,104.43,104.55,289219.4116
2011-11-02 15:30:00,104.6,104.74,103.61,103.61,465964.6075344697,104.6,104.74,103.61,103.61,465964.6075
2011-11-03 09:30:00,105.27,105.8,104.57,104.73,149712.3005102595,105.27,105.8,104.57,104.73,149712.3005
2011-11-03 10:00:00,104.78,104.86,104.27,104.5,158723.26566062318,104.78,104.86,104.27,104.5,158723.2657
2011-11-03 10:30:00,104.59,104.94,104.39,104.41,120073.82477472589,104.59,104.94,104.39,104.41,120073.8248
2011-11-03 11:00:00,104.35,105.26,104.29,105.11,491803.2786885246,104.35,105.26,104.29,105.11,491803.2787
2011-11-03 11:30:00,105.13,105.24,104.71,104.76,96840.73390511343,105.13,105.24,104.71,104.76,96840.7339
2011-11-03 12:00:00,104.76,104.84,104.46,104.78,204103.78894799697,104.76,104.84,104.46,104.78,204103.7889
2011-11-03 12:30:00,104.78,105.16,104.55,105.09,169688.41602431875,104.78,105.16,104.55,105.09,169688.416
2011-11-03 13:00:00,105.1,105.56,105.1,105.37,170774.0744761698,105.1,105.56,105.1,105.37,170774.0745
2011-11-03 13:30:00,105.36,105.6,105.27,105.39,141895.55965693193,105.36,105.6,105.27,105.39,141895.5597
2011-11-03 14:00:00,105.4,105.69,105.19,105.35,99120.61665400064,105.4,105.69,105.19,105.35,99120.6167
2011-11-03 14:30:00,105.35,105.53,105.3,105.43,85767.01769623277,105.35,105.53,105.3,105.43,85767.0177
2011-11-03 15:00:00,105.39,105.62,105.33,105.53,136250.13570730647,105.39,105.62,105.33,105.53,136250.1357
2011-11-03 15:30:00,105.53,105.64,104.95,105.12,752687.0046683314,105.53,105.64,104.95,105.12,752687.0047
2011-11-04 09:30:00,104.57,104.89,103.25,103.4,116708.28357398765,104.57,104.89,103.25,103.4,116708.2836
2011-11-04 10:00:00,103.44,104.45,103.32,103.42,126479.20964064704,103.44,104.45,103.32,103.42,126479.2096
2011-11-04 10:30:00,103.38,104.51,103.28,104.47,134404.51633915972,103.38,104.51,103.28,104.47,134404.5163
2011-11-04 11:00:00,104.53,105.04,104.28,104.62,112799.91314732384,104.53,105.04,104.28,104.62,112799.9131
2011-11-04 11:30:00,104.6,104.96,104.46,104.54,60796.87330365867,104.6,104.96,104.46,104.54,60796.8733
2011-11-04 12:00:00,104.52,104.66,104.27,104.37,62316.79513625014,104.52,104.66,104.27,104.37,62316.7951
2011-11-04 12:30:00,104.35,104.37,103.73,103.98,62751.05851699055,104.35,104.37,103.73,103.98,62751.0585
2011-11-04 13:00:00,103.97,104.61,103.96,104.45,101834.76278362828,103.97,104.61,103.96,104.45,101834.7628
2011-11-04 13:30:00,104.48,104.89,104.43,104.62,151232.22234285093,104.48,104.89,104.43,104.62,151232.2223
2011-11-04 14:00:00,104.58,104.95,104.52,104.87,124307.89273694497,104.58,104.95,104.52,104.87,124307.8927
2011-11-04 14:30:00,104.91,105.03,104.72,104.86,289110.845727934,104.91,105.03,104.72,104.86,289110.8457
2011-11-04 15:00:00,104.86,104.86,104.18,104.58,65248.07295624797,104.86,104.86,104.18,104.58,65248.073
2011-11-04 15:30:00,104.55,104.71,104.3,104.53,168168.49419172728,104.55,104.71,104.3,104.53,168168.4942
2011-11-07 09:30:00,104.32,105.56,104.31,105.17,122462.27336879818,104.32,105.56,104.31,105.17,122462.2734
2011-11-07 10:00:00,105.24,105.47,104.41,104.62,135598.74063619587,105.24,105.47,104.41,104.62,135598.7406
2011-11-07 10:30:00,104.55,104.56,103.65,103.72,58191.29301921616,104.55,104.56,103.65,103.72,58191.293
2011-11-07 11:00:00,103.69,104.36,103.61,103.96,46249.05004885463,103.69,104.36,103.61,103.96,46249.05
2011-11-07 11:30:00,104.01,104.19,103.85,103.9,25621.539463684727,104.01,104.19,103.85,103.9,25621.5395
2011-11-07 12:00:00,103.88,104.18,103.54,103.6,38215.17750515688,103.88,104.18,103.54,103.6,38215.1775
2011-11-07 12:30:00,103.55,103.97,103.39,103.94,30941.26587775486,103.55,103.97,103.39,103.94,30941.2659
2011-11-07 13:00:00,103.92,104.21,103.81,104.21,42340.67962219086,103.92,104.21,103.81,104.21,42340.6796
2011-11-07 13:30:00,104.19,104.83,104.13,104.76,53088.69829551623,104.19,104.83,104.13,104.76,53088.6983
2011-11-07 14:00:00,104.75,105.02,104.66,104.95,93475.1927043752,104.75,105.02,104.66,104.95,93475.1927
2011-11-07 14:30:00,104.93,105.01,104.8,104.89,79035.93529475627,104.93,105.01,104.8,104.89,79035.9353
2011-11-07 15:00:00,104.94,105.01,104.69,104.71,100640.53848659212,104.94,105.01,104.69,104.71,100640.5385
2011-11-07 15:30:00,104.72,105.04,104.66,105.01,401802.1930300727,104.72,105.04,104.66,105.01,401802.193
2011-11-08 09:30:00,105.31,105.86,104.66,105.17,143741.17902507872,105.31,105.86,104.66,105.17,143741.179
2011-11-08 10:00:00,105.18,105.25,104.11,104.23,74584.73564216698,105.18,105.25,104.11,104.23,74584.7356
2011-11-08 10:30:00,104.25,104.68,104.08,104.36,40495.06025404408,104.25,104.68,104.08,104.36,40495.0603
2011-11-08 11:00:00,104.29,104.46,103.59,103.88,54608.6201281077,104.29,104.46,103.59,103.88,54608.6201
2011-11-08 11:30:00,103.81,104.22,103.62,104.16,62642.492671805456,103.81,104.22,103.62,104.16,62642.4927
2011-11-08 12:00:00,104.13,104.46,104.04,104.26,34741.070459233524,104.13,104.46,104.04,104.26,34741.0705
2011-11-08 12:30:00,104.25,104.49,103.95,104.07,36369.5581370101,104.25,104.49,103.95,104.07,36369.5581
2011-11-08 13:00:00,104.06,104.36,104.0,104.3,68070.7849310607,104.06,104.36,104.0,104.3,68070.7849
2011-11-08 13:30:00,104.3,104.78,104.24,104.63,94235.15362067094,104.3,104.78,104.24,104.63,94235.1536
2011-11-08 14:00:00,104.66,104.73,104.19,104.61,81424.38388882858,104.66,104.73,104.19,104.61,81424.3839
2011-11-08 14:30:00,104.62,104.78,104.39,104.43,95972.20714363262,104.62,104.78,104.39,104.43,95972.2071
2011-11-08 15:00:00,104.42,104.78,104.18,104.65,144718.27163174466,104.42,104.78,104.18,104.65,144718.2716
2011-11-08 15:30:00,104.68,105.03,104.66,104.95,229399.6308761264,104.68,105.03,104.66,104.95,229399.6309
2011-11-09 09:30:00,103.2,103.72,102.7,103.24,142112.69134730214,103.2,103.72,102.7,103.24,142112.6913
2011-11-09 10:00:00,103.14,103.53,102.89,102.95,107588.75257843884,103.14,103.53,102.89,102.95,107588.7526
2011-11-09 10:30:00,102.95,103.53,102.49,103.48,120290.95646509608,102.95,103.53,102.49,103.48,120290.9565
2011-11-09 11:00:00,103.49,104.54,103.48,104.13,89566.82227771144,103.49,104.54,103.48,104.13,89566.8223
2011-11-09 11:30:00,104.16,104.35,103.93,103.99,68070.7849310607,104.16,104.35,103.93,103.99,68070.7849
2011-11-09 12:00:00,104.03,104.07,103.63,103.77,57974.16132884595,104.03,104.07,103.63,103.77,57974.1613
2011-11-09 12:30:00,103.73,104.08,103.59,103.98,72413.41873846488,103.73,104.08,103.59,103.98,72413.4187
2011-11-09 13:00:00,103.95,104.02,103.61,103.65,46466.18173922484,103.95,104.02,103.61,103.65,46466.1817
2011-11-09 13:30:00,103.62,103.62,102.76,102.92,154380.63185321898,103.62,103.62,102.76,102.92,154380.6319
2011-11-09 14:00:00,102.96,102.96,101.97,102.41,162848.76777765717,102.96,102.96,101.97,102.41,162848.7678
2011-11-09 14:30:00,102.4,102.99,102.07,102.93,183150.5808272717,102.4,102.99,102.07,102.93,183150.5808
2011-11-09 15:00:00,102.93,103.15,102.65,102.79,116382.58603843232,102.93,103.15,102.65,102.79,116382.586
2011-11-09 15:30:00,102.78,102.91,102.3,102.49,324937.57463901857,102.78,102.91,102.3,102.49,324937.5746
2011-11-10 09:30:00,103.51,103.69,102.48,102.89,116165.4543480621,103.51,103.69,102.48,102.89,116165.4543
2011-11-10 10:00:00,102.91,103.26,102.71,102.98,110194.33286288136,102.91,103.26,102.71,102.98,110194.3329
2011-11-10 10:30:00,102.99,103.14,102.46,103.03,129519.05330583,102.99,103.14,102.46,103.03,129519.0533
2011-11-10 11:00:00,103.03,103.78,102.98,103.37,72956.24796439041,103.03,103.78,102.98,103.37,72956.248
2011-11-10 11:30:00,103.35,104.0,103.34,103.68,69482.14091846705,103.35,104.0,103.34,103.68,69482.1409
2011-11-10 12:00:00,103.73,103.92,103.49,103.63,66985.12647920965,103.73,103.92,103.49,103.63,66985.1265
2011-11-10 12:30:00,103.64,103.64,103.12,103.52,44837.69406144827,103.64,103.64,103.12,103.52,44837.6941
2011-11-10 13:00:00,103.5,104.03,103.46,103.49,91195.309955488,103.5,104.03,103.46,103.49,91195.31
2011-11-10 13:30:00,103.49,103.92,103.44,103.82,121050.91738139182,103.49,103.92,103.44,103.82,121050.9174
2011-11-10 14:00:00,103.82,104.15,103.36,103.73,145586.7983932255,103.82,104.15,103.36,103.73,145586.7984
2011-11-10 14:30:00,103.71,103.87,103.12,103.15,135598.74063619587,103.71,103.87,103.12,103.15,135598.7406
2011-11-10 15:00:00,103.16,103.68,102.94,103.62,150906.52480729562,103.16,103.68,102.94,103.62,150906.5248
2011-11-10 15:30:00,103.62,103.63,103.12,103.25,259038.10661166,103.62,103.63,103.12,103.25,259038.1066
2011-11-11 09:30:00,104.13,104.73,103.96,104.28,92932.36347844968,104.13,104.73,103.96,104.28,92932.3635
2011-11-11 10:00:00,104.37,104.92,104.32,104.77,94018.02193030072,104.37,104.92,104.32,104.77,94018.0219
2011-11-11 10:30:00,104.91,105.01,104.77,104.98,74910.4331777223,104.91,105.01,104.77,104.98,74910.4332
2011-11-11 11:00:00,105.0,105.01,104.72,104.78,58625.55639995658,105.0,105.01,104.72,104.78,58625.5564
2011-11-11 11:30:00,104.8,105.01,104.62,104.99,40820.7577895994,104.8,105.01,104.62,104.99,40820.7578
2011-11-11 12:00:00,105.01,105.13,104.76,104.78,53088.69829551623,105.01,105.13,104.76,104.78,53088.6983
2011-11-11 12:30:00,104.78,105.06,104.64,105.05,35392.465530344154,104.78,105.06,104.64,105.05,35392.4655
2011-11-11 13:00:00,105.05,105.17,104.96,105.01,126587.77548583216,105.05,105.17,104.96,105.01,126587.7755
2011-11-11 13:30:00,105.01,105.05,104.84,104.89,35501.03137552926,105.01,105.05,104.84,104.89,35501.0314
2011-11-11 14:00:00,104.88,105.12,104.84,105.05,40929.3236347845,104.88,105.12,104.84,105.05,40929.3236
2011-11-11 14:30:00,105.07,105.21,104.66,104.77,61014.00499402888,105.07,105.21,104.66,104.77,61014.005
2011-11-11 15:00:00,104.76,104.81,104.62,104.76,68830.74584735642,104.76,104.81,104.62,104.76,68830.7458
2011-11-11 15:30:00,104.75,104.76,104.28,104.43,310715.44891976984,104.75,104.76,104.28,104.43,310715.4489
2011-11-14 09:30:00,103.79,104.47,103.18,103.96,98794.91911844534,103.79,104.47,103.18,103.96,98794.9191
2011-11-14 10:00:00,103.89,104.33,103.83,104.1,83595.70079253067,103.89,104.33,103.83,104.1,83595.7008
2011-11-14 10:30:00,104.15,104.9,103.98,104.68,113234.17652806429,104.15,104.9,103.98,104.68,113234.1765
2011-11-14 11:00:00,104.72,105.04,104.62,105.0,92715.23178807949,104.72,105.04,104.62,105.0,92715.2318
2011-11-14 11:30:00,104.99,105.14,104.35,104.59,61231.13668439909,104.99,105.14,104.35,104.59,61231.1367
2011-11-14 12:00:00,104.6,104.73,104.14,104.15,49071.76202366736,104.6,104.73,104.14,104.15,49071.762
2011-11-14 12:30:00,104.15,104.32,103.88,104.17,52654.43491477581,104.15,104.32,103.88,104.17,52654.4349
2011-11-14 13:00:00,104.14,104.28,104.08,104.28,34741.070459233524,104.14,104.28,104.08,104.28,34741.0705
2011-11-14 13:30:00,104.24,104.38,104.08,104.26,76647.48670068396,104.24,104.38,104.08,104.26,76647.4867
2011-11-14 14:00:00,104.26,104.36,104.04,104.08,42992.07469330149,104.26,104.36,104.04,104.08,42992.0747
2011-11-14 14:30:00,104.14,104.43,104.06,104.07,93800.89023993052,104.14,104.43,104.06,104.07,93800.8902
2011-11-14 15:00:00,104.07,104.77,104.04,104.69,149712.3005102595,104.07,104.77,104.04,104.69,149712.3005
2011-11-14 15:30:00,104.68,105.05,104.64,105.0,223537.0752361307,104.68,105.05,104.64,105.0,223537.0752
2011-11-15 09:30:00,104.3,104.93,103.81,103.97,132558.89697101293,104.3,104.93,103.81,103.97,132558.897
2011-11-15 10:00:00,104.01,104.22,103.8,103.99,82184.34480512432,104.01,104.22,103.8,103.99,82184.3448
2011-11-15 10:30:00,104.01,104.18,103.8,103.81,63511.01943328629,104.01,104.18,103.8,103.81,63511.0194
2011-11-15 11:00:00,103.79,104.13,103.78,103.83,51025.94723699924,103.79,104.13,103.78,103.83,51025.9472
2011-11-15 11:30:00,103.84,103.91,103.47,103.73,52437.3032244056,103.84,103.91,103.47,103.73,52437.3032
2011-11-15 12:00:00,103.66,104.1,103.62,104.06,63619.58527847139,103.66,104.1,103.62,104.06,63619.5853
2011-11-15 12:30:00,104.07,104.28,103.81,104.07,66442.29725328412,104.07,104.28,103.81,104.07,66442.2973
2011-11-15 13:00:00,104.04,104.19,103.92,104.06,81207.25219845837,104.04,104.19,103.92,104.06,81207.2522
2011-11-15 13:30:00,104.08,104.29,104.01,104.1,57757.02963847574,104.08,104.29,104.01,104.1,57757.0296
2011-11-15 14:00:00,104.09,104.21,103.98,104.08,85224.18847030724,104.09,104.21,103.98,104.08,85224.1885
2011-11-15 14:30:00,104.06,104.18,103.89,104.01,73499.07719031593,104.06,104.18,103.89,104.01,73499.0772
2011-11-15 15:00:00,104.01,104.18,103.96,104.08,109000.1085658452,104.01,104.18,103.96,104.08,109000.1086
2011-11-15 15:30:00,104.08,104.51,104.01,104.14,256323.9604820324,104.08,104.51,104.01,104.14,256323.9605
2011-11-16 09:30:00,103.37,103.37,102.24,102.69,122462.27336879818,103.37,103.37,102.24,102.69,122462.2734
2011-11-16 10:00:00,102.73,103.04,102.23,102.25,82075.77895993921,102.73,103.04,102.23,102.25,82075.779
2011-11-16 10:30:00,102.25,103.19,102.1,103.17,99663.44587992618,102.25,103.19,102.1,103.17,99663.4459
2011-11-16 11:00:00,103.17,103.62,103.14,103.25,80013.02790142222,103.17,103.62,103.14,103.25,80013.0279
2011-11-16 11:30:00,103.26,103.36,102.96,102.96,48203.23526218652,103.26,103.36,102.96,102.96,48203.2353
2011-11-16 12:00:00,102.96,103.16,102.6,102.92,145478.2325480404,102.96,103.16,102.6,102.92,145478.2325
2011-11-16 12:30:00,102.92,102.95,102.55,102.74,64488.11203995223,102.92,102.95,102.55,102.74,64488.112
2011-11-16 13:00:00,102.72,103.14,102.56,103.12,86309.8469221583,102.72,103.14,102.56,103.12,86309.8469
2011-11-16 13:30:00,103.13,103.19,102.95,103.17,105851.69905547716,103.13,103.19,102.95,103.17,105851.6991
2011-11-16 14:00:00,103.17,103.22,102.96,102.99,82835.73987623493,103.17,103.22,102.96,102.99,82835.7399
2011-11-16 14:30:00,102.97,103.19,102.88,102.98,60036.912387362936,102.97,103.19,102.88,102.98,60036.9124
2011-11-16 15:00:00,103.03,103.11,101.92,102.01,185973.29280208447,103.03,103.11,101.92,102.01,185973.2928
2011-11-16 15:30:00,101.97,102.23,101.51,101.65,304092.93236347847,101.97,102.23,101.51,101.65,304092.9324
2011-11-17 09:30:00,101.18,101.64,99.91,100.33,118662.4687873195,101.18,101.64,99.91,100.33,118662.4688
2011-11-17 10:00:00,100.19,102.13,99.89,102.05,192378.6776680057,100.19,102.13,99.89,102.05,192378.6777
2011-11-17 10:30:00,102.06,102.06,101.33,101.43,77190.31592660949,102.06,102.06,101.33,101.43,77190.3159
2011-11-17 11:00:00,101.44,101.99,101.08,101.95,95212.24622733687,101.44,101.99,101.08,101.95,95212.2462
2011-11-17 11:30:00,101.91,102.25,101.87,102.2,48963.19617848225,101.91,102.25,101.87,102.2,48963.1962
2011-11-17 12:00:00,102.11,102.14,101.61,101.77,106177.39659103246,102.11,102.14,101.61,101.77,106177.3966
2011-11-17 12:30:00,101.77,101.77,100.01,100.49,178373.68363912715,101.77,101.77,100.01,100.49,178373.6836
2011-11-17 13:00:00,100.54,100.93,99.99,100.79,136575.8332428618,100.54,100.93,99.99,100.79,136575.8332
2011-11-17 13:30:00,100.76,100.92,100.33,100.85,90543.91488437736,100.76,100.92,100.33,100.85,90543.9149
2011-11-17 14:00:00,100.83,101.21,100.77,101.05,109108.6744110303,100.83,101.21,100.77,101.05,109108.6744
2011-11-17 14:30:00,101.07,101.19,100.56,100.95,115622.62512213658,101.07,101.19,100.56,100.95,115622.6251
2011-11-17 15:00:00,100.93,101.14,100.67,100.77,100640.53848659212,100.93,101.14,100.67,100.77,100640.5385
2011-11-17 15:30:00,100.81,101.11,100.72,100.99,276191.5101509065,100.81,101.11,100.72,100.99,276191.5102
2011-11-18 09:30:00,100.74,100.74,98.93,99.69,511670.8283573988,100.74,100.74,98.93,99.69,511670.8284
2011-11-18 10:00:00,99.74,100.4,99.38,99.73,178699.38117468246,99.74,100.4,99.38,99.73,178699.3812
2011-11-18 10:30:00,99.71,100.24,99.61,99.9,78167.40853327543,99.71,100.24,99.61,99.9,78167.4085
2011-11-18 11:00:00,99.92,99.99,99.66,99.78,76213.22331994354,99.92,99.99,99.66,99.78,76213.2233
2011-11-18 11:30:00,99.8,99.95,99.63,99.9,111388.55715991747,99.8,99.95,99.63,99.9,111388.5572
2011-11-18 12:00:00,99.89,100.01,99.42,99.94,83812.83248290088,99.89,100.01,99.42,99.94,83812.8325
2011-11-18 12:30:00,99.93,100.42,99.81,100.29,73824.77472587125,99.93,100.42,99.81,100.29,73824.7747
2011-11-18 13:00:00,100.27,100.31,99.76,100.14,85984.14938660298,100.27,100.31,99.76,100.14,85984.1494
2011-11-18 13:30:00,100.14,100.41,99.84,99.86,60579.74161328846,100.14,100.41,99.84,99.86,60579.7416
2011-11-18 14:00:00,99.87,100.17,99.77,99.82,80447.29128216264,99.87,100.17,99.77,99.82,80447.2913
2011-11-18 14:30:00,99.82,100.06,99.7,100.01,157094.7779828466,99.82,100.06,99.7,100.01,157094.778
2011-11-18 15:00:00,100.02,100.06,99.64,99.76,73173.37965476062,100.02,100.06,99.64,99.76,73173.3797
2011-11-18 15:30:00,99.74,99.9,99.13,99.15,386494.408858973,99.74,99.9,99.13,99.15,386494.4089
2011-11-21 09:30:00,98.72,99.59,97.92,98.2,241776.13722722832,98.72,99.59,97.92,98.2,241776.1372
2011-11-21 10:00:00,98.24,99.09,98.17,98.91,145803.9300835957,98.24,99.09,98.17,98.91,145803.9301
2011-11-21 10:30:00,98.94,99.23,98.7,99.0,106611.65997177288,98.94,99.23,98.7,99.0,106611.66
2011-11-21 11:00:00,99.01,99.03,98.67,98.72,83812.83248290088,99.01,99.03,98.67,98.72,83812.8325
2011-11-21 11:30:00,98.72,98.8,98.51,98.64,94343.71946585603,98.72,98.8,98.51,98.64,94343.7195
2011-11-21 12:00:00,98.63,99.07,98.51,98.66,93366.6268591901,98.63,99.07,98.51,98.66,93366.6269
2011-11-21 12:30:00,98.64,98.79,98.5,98.5,111388.55715991747,98.64,98.79,98.5,98.5,111388.5572
2011-11-21 13:00:00,98.53,99.16,98.53,99.07,68179.35077624579,98.53,99.16,98.53,99.07,68179.3508
2011-11-21 13:30:00,99.08,99.12,98.62,98.62,59385.51731625231,99.08,99.12,98.62,98.62,59385.5173
2011-11-21 14:00:00,98.63,99.77,98.56,99.68,113994.13744436,98.63,99.77,98.56,99.68,113994.1374
2011-11-21 14:30:00,99.66,99.85,99.44,99.54,124199.32689175986,99.66,99.85,99.44,99.54,124199.3269
2011-11-21 15:00:00,99.53,100.2,99.47,100.13,136792.964933232,99.53,100.2,99.47,100.13,136792.9649
2011-11-21 15:30:00,100.11,100.15,99.37,99.5,276625.77353164693,100.11,100.15,99.37,99.5,276625.7735
2011-11-22 09:30:00,98.71,101.25,98.71,101.02,169145.58679839323,98.71,101.25,98.71,101.02,169145.5868
2011-11-22 10:00:00,101.07,101.55,100.45,101.46,259906.6333731408,101.07,101.55,100.45,101.46,259906.6334
2011-11-22 10:30:00,101.39,102.06,101.3,101.48,251221.3657583324,101.39,102.06,101.3,101.48,251221.3658
2011-11-22 11:00:00,101.49,101.56,101.1,101.3,199869.72098577788,101.49,101.56,101.1,101.3,199869.721
2011-11-22 11:30:00,101.31,101.94,101.08,101.74,112691.34730213876,101.31,101.94,101.08,101.74,112691.3473
2011-11-22 12:00:00,101.73,102.56,101.61,102.35,104548.90891325587,101.73,102.56,101.61,102.35,104548.9089
2011-11-22 12:30:00,102.33,102.8,102.26,102.65,79578.7645206818,102.33,102.8,102.26,102.65,79578.7645
2011-11-22 13:00:00,102.67,103.81,102.67,103.73,191510.1509065248,102.67,103.81,102.67,103.73,191510.1509
2011-11-22 13:30:00,103.76,104.01,103.37,103.75,152535.0124850722,103.76,104.01,103.37,103.75,152535.0125
2011-11-22 14:00:00,103.73,103.79,103.15,103.27,188904.5706220823,103.73,103.79,103.15,103.27,188904.5706
2011-11-22 14:30:00,103.3,103.53,103.0,103.12,155466.29030507003,103.3,103.53,103.0,103.12,155466.2903
2011-11-22 15:00:00,103.1,103.72,103.03,103.67,193355.7702746716,103.1,103.72,103.03,103.67,193355.7703
2011-11-22 15:30:00,103.66,104.74,103.61,104.45,609271.5231788079,103.66,104.74,103.61,104.45,609271.5232
2011-11-23 09:30:00,103.51,104.43,102.1,102.24,192270.11182282056,103.51,104.43,102.1,102.24,192270.1118
2011-11-23 10:00:00,102.25,103.16,102.25,102.61,136033.0040169363,102.25,103.16,102.25,102.61,136033.004
2011-11-23 10:30:00,102.56,102.59,101.62,101.65,164694.38714580395,102.56,102.59,101.62,101.65,164694.3871
2011-11-23 11:00:00,101.66,101.71,101.27,101.45,154923.4610791445,101.66,101.71,101.27,101.45,154923.4611
2011-11-23 11:30:00,101.44,102.08,101.32,101.82,111822.8205406579,101.44,102.08,101.32,101.82,111822.8205
2011-11-23 12:00:00,101.83,102.18,101.7,101.77,61882.53175550972,101.83,102.18,101.7,101.77,61882.5318
2011-11-23 12:30:00,101.79,101.97,101.64,101.92,78710.23775920096,101.79,101.97,101.64,101.92,78710.2378
2011-11-23 13:00:00,101.93,102.56,101.89,102.49,104548.90891325587,101.93,102.56,101.89,102.49,104548.9089
2011-11-23 13:30:00,102.51,102.68,102.18,102.41,106828.79166214308,102.51,102.68,102.18,102.41,106828.7917
2011-11-23 14:00:00,102.38,102.39,101.86,101.98,65682.33633698839,102.38,102.39,101.86,101.98,65682.3363
2011-11-23 14:30:00,101.97,102.2,101.86,102.08,144392.57409618935,101.97,102.2,101.86,102.08,144392.5741
2011-11-23 15:00:00,102.09,102.29,101.74,101.78,259038.10661166,102.09,102.29,101.74,101.78,259038.1066
2011-11-23 15:30:00,101.78,102.08,101.26,101.27,420366.9525567257,101.78,102.08,101.26,101.27,420366.9526
2011-11-25 09:30:00,100.31,101.53,100.31,101.27,112582.78145695364,100.31,101.53,100.31,101.27,112582.7815
2011-11-25 10:00:00,101.27,101.54,101.25,101.35,90869.61241993267,101.27,101.54,101.25,101.35,90869.6124
2011-11-25 10:30:00,101.37,101.4,101.23,101.32,136358.70155249158,101.37,101.4,101.23,101.32,136358.7016
2011-11-25 11:00:00,101.34,101.39,101.21,101.31,93800.89023993052,101.34,101.39,101.21,101.31,93800.8902
2011-11-25 11:30:00,101.32,101.35,101.04,101.17,102594.723699924,101.32,101.35,101.04,101.17,102594.7237
2011-11-25 12:00:00,101.17,101.35,101.05,101.33,100314.8409510368,101.17,101.35,101.05,101.33,100314.841
2011-11-25 12:30:00,101.34,101.36,100.54,100.54,233633.69883834547,101.34,101.36,100.54,100.54,233633.6988
2011-11-28 09:30:00,102.38,102.56,101.51,102.29,246227.3368798176,102.38,102.56,101.51,102.29,246227.3369
2011-11-28 10:00:00,102.42,102.64,102.06,102.24,195092.8237976333,102.42,102.64,102.06,102.24,195092.8238
2011-11-28 10:30:00,102.28,102.49,102.23,102.24,103137.55292584954,102.28,102.49,102.23,102.24,103137.5529
2011-11-28 11:00:00,102.23,102.44,102.18,102.27,81315.81804364348,102.23,102.44,102.18,102.27,81315.818
2011-11-28 11:30:00,102.29,102.44,102.26,102.27,83052.87156660514,102.29,102.44,102.26,102.27,83052.8716
2011-11-28 12:00:00,102.29,102.62,102.29,102.54,222668.54847464987,102.29,102.62,102.29,102.54,222668.5485
2011-11-28 12:30:00,102.55,102.58,102.22,102.23,75670.39409401802,102.55,102.58,102.22,102.23,75670.3941
2011-11-28 13:00:00,102.28,102.37,102.17,102.25,53197.264140701336,102.28,102.37,102.17,102.25,53197.2641
2011-11-28 13:30:00,102.26,102.31,101.97,102.03,65356.63880143307,102.26,102.31,101.97,102.03,65356.6388
2011-11-28 14:00:00,102.01,102.32,101.98,102.02,50700.24970144393,102.01,102.32,101.98,102.02,50700.2497
2011-11-28 14:30:00,102.03,102.32,101.99,102.22,73281.94549994572,102.03,102.32,101.99,102.22,73281.9455
2011-11-28 15:00:00,102.21,102.26,101.7,101.97,83378.56910216046,102.21,102.26,101.7,101.97,83378.5691
2011-11-28 15:30:00,101.96,102.6,101.86,102.29,348822.0605797416,101.96,102.6,101.86,102.29,348822.0606
2011-11-29 09:30:00,102.06,102.43,101.36,101.63,122462.27336879818,102.06,102.43,101.36,101.63,122462.2734
2011-11-29 10:00:00,101.63,102.36,101.63,102.27,93909.45608511564,101.63,102.36,101.63,102.27,93909.4561
2011-11-29 10:30:00,102.28,102.37,101.65,101.88,63402.45358810118,102.28,102.37,101.65,101.88,63402.4536
2011-11-29 11:00:00,101.87,102.05,101.67,101.93,40060.79687330366,101.87,102.05,101.67,101.93,40060.7969
2011-11-29 11:30:00,101.97,102.32,101.97,102.31,126696.34133101726,101.97,102.32,101.97,102.31,126696.3413
2011-11-29 12:00:00,102.29,102.39,102.21,102.34,91195.309955488,102.29,102.39,102.21,102.34,91195.31
2011-11-29 12:30:00,102.33,102.5,102.23,102.36,133861.6871132342,102.33,102.5,102.23,102.36,133861.6871
2011-11-29 13:00:00,102.36,102.46,102.26,102.39,87178.37368363913,102.36,102.46,102.26,102.39,87178.3737
2011-11-29 13:30:00,102.37,102.37,101.85,101.87,60471.17576810336,102.37,102.37,101.85,101.87,60471.1758
2011-11-29 14:00:00,101.88,102.02,101.73,101.82,74584.73564216698,101.88,102.02,101.73,101.82,74584.7356
2011-11-29 14:30:00,101.82,102.06,101.78,101.86,141461.2962761915,101.82,102.06,101.78,101.86,141461.2963
2011-11-29 15:00:00,101.88,102.04,101.8,101.83,156226.25122136576,101.88,102.04,101.8,101.83,156226.2512
2011-11-29 15:30:00,101.84,102.0,101.61,101.74,281185.53902942134,101.84,102.0,101.61,101.74,281185.539
2011-11-30 09:30:00,103.87,104.39,103.36,104.37,286505.2654434915,103.87,104.39,103.36,104.37,286505.2654
2011-11-30 10:00:00,104.35,104.36,103.99,104.15,107045.9233525133,104.35,104.36,103.99,104.15,107045.9234
2011-11-30 10:30:00,104.19,105.28,104.16,105.18,167082.83573987623,104.19,105.28,104.16,105.18,167082.8357
2011-11-30 11:00:00,105.13,105.47,105.06,105.33,66442.29725328412,105.13,105.47,105.06,105.33,66442.2973
2011-11-30 11:30:00,105.36,105.48,105.12,105.24,45380.52328737379,105.36,105.48,105.12,105.24,45380.5233
2011-11-30 12:00:00,105.28,105.29,104.92,105.03,52111.605688850286,105.28,105.29,104.92,105.03,52111.6057
2011-11-30 12:30:00,105.03,105.19,104.87,105.14,52654.43491477581,105.03,105.19,104.87,105.14,52654.4349
2011-11-30 13:00:00,105.11,105.21,104.97,105.05,39517.96764737814,105.11,105.21,104.97,105.05,39517.9676
2011-11-30 13:30:00,105.04,105.04,104.73,104.87,64053.84865921181,105.04,105.04,104.73,104.87,64053.8487
2011-11-30 14:00:00,104.85,105.33,104.85,105.22,64053.84865921181,104.85,105.33,104.85,105.22,64053.8487
2011-11-30 14:30:00,105.17,105.36,104.94,105.23,79795.89621105201,105.17,105.36,104.94,105.23,79795.8962
2011-11-30 15:00:00,105.24,105.45,105.01,105.24,98903.48496363044,105.24,105.45,105.01,105.24,98903.485
2011-11-30 15:30:00,105.23,106.02,105.12,105.88,427640.8641841277,105.23,106.02,105.12,105.88,427640.8642
2011-12-01 09:30:00,105.99,106.53,105.18,106.53,91629.57333622842,105.99,106.53,105.18,106.53,91629.5733
2011-12-01 10:00:00,106.53,106.75,105.93,105.94,139832.80859841494,106.53,106.75,105.93,105.94,139832.8086
2011-12-01 10:30:00,105.94,106.12,105.84,105.98,129193.35577027468,105.94,106.12,105.84,105.98,129193.3558
2011-12-01 11:00:00,106.02,106.22,105.9,105.98,74693.30148735209,106.02,106.22,105.9,105.98,74693.3015
2011-12-01 11:30:00,105.99,106.1,105.83,106.07,72521.98458364999,105.99,106.1,105.83,106.07,72521.9846
2011-12-01 12:00:00,106.07,106.14,105.94,106.06,38866.57257626751,106.07,106.14,105.94,106.06,38866.5726
2011-12-01 12:30:00,106.06,106.2,105.97,106.11,57431.33210292042,106.06,106.2,105.97,106.11,57431.3321
2011-12-01 13:00:00,106.09,106.2,106.05,106.18,45706.22082292911,106.09,106.2,106.05,106.18,45706.2208
2011-12-01 13:30:00,106.2,106.53,106.19,106.53,89458.25643252634,106.2,106.53,106.19,106.53,89458.2564
2011-12-01 14:00:00,106.49,106.78,106.39,106.76,116925.41526435784,106.49,106.78,106.39,106.76,116925.4153
2011-12-01 14:30:00,106.76,107.08,106.73,107.0,150363.69558137012,106.76,107.08,106.73,107.0,150363.6956
2011-12-01 15:00:00,106.99,107.18,106.84,107.12,108782.97687547498,106.99,107.18,106.84,107.12,108782.9769
2011-12-01 15:30:00,107.15,107.31,107.01,107.29,191510.1509065248,107.15,107.31,107.01,107.29,191510.1509
2011-12-02 09:30:00,107.82,108.28,106.86,107.04,149169.47128433397,107.82,108.28,106.86,107.04,149169.4713
2011-12-02 10:00:00,107.06,107.2,105.14,105.16,208120.72521984583,107.06,107.2,105.14,105.16,208120.7252
2011-12-02 10:30:00,105.16,105.92,105.02,105.65,108891.54272066009,105.16,105.92,105.02,105.65,108891.5427
2011-12-02 11:00:00,105.65,105.82,105.33,105.38,137335.79415915752,105.65,105.82,105.33,105.38,137335.7942
2011-12-02 11:30:00,105.45,105.59,104.52,104.52,97057.86559548366,105.45,105.59,104.52,104.52,97057.8656
2011-12-02 12:00:00,104.54,104.66,104.46,104.5,89023.99305178592,104.54,104.66,104.46,104.5,89023.9931
2011-12-02 12:30:00,104.46,104.69,104.44,104.65,73390.51134513083,104.46,104.69,104.44,104.65,73390.5113
2011-12-02 13:00:00,104.61,104.66,104.23,104.23,81315.81804364348,104.61,104.66,104.23,104.23,81315.818
2011-12-02 13:30:00,104.25,104.35,104.03,104.23,74259.03810661167,104.25,104.35,104.03,104.23,74259.0381
2011-12-02 14:00:00,104.22,104.31,103.82,104.19,100531.97264140702,104.22,104.31,103.82,104.19,100531.9726
2011-12-02 14:30:00,104.18,104.48,104.09,104.21,135707.30648138098,104.18,104.48,104.09,104.21,135707.3065
2011-12-02 15:00:00,104.17,104.54,104.06,104.51,124633.59027250028,104.17,104.54,104.06,104.51,124633.5903
2011-12-02 15:30:00,104.51,104.71,104.24,104.31,223537.0752361307,104.51,104.71,104.24,104.31,223537.0752
2011-12-05 09:30:00,105.8,105.92,104.31,104.71,205949.40831614376,105.8,105.92,104.31,104.71,205949.4083
2011-12-05 10:00:00,104.71,105.26,104.4,105.02,136250.13570730647,104.71,105.26,104.4,105.02,136250.1357
2011-12-05 10:30:00,105.01,105.24,104.8,105.01,95320.812072522,105.01,105.24,104.8,105.01,95320.8121
2011-12-05 11:00:00,105.01,105.1,104.59,104.78,61448.2683747693,105.01,105.1,104.59,104.78,61448.2684
2011-12-05 11:30:00,104.78,105.01,104.62,104.97,47660.406036261,104.78,105.01,104.62,104.97,47660.406
2011-12-05 12:00:00,104.94,105.07,104.78,104.82,51785.90815329498,104.94,105.07,104.78,104.82,51785.9082
2011-12-05 12:30:00,104.78,104.96,104.66,104.75,32244.05601997612,104.78,104.96,104.66,104.75,32244.056
2011-12-05 13:00:00,104.75,104.89,104.65,104.65,24970.144392574097,104.75,104.89,104.65,104.65,24970.1444
2011-12-05 13:30:00,104.63,104.78,103.68,103.75,82944.30572142004,104.63,104.78,103.68,103.75,82944.3057
2011-12-05 14:00:00,103.75,103.75,103.16,103.5,76104.65747475844,103.75,103.75,103.16,103.5,76104.6575
2011-12-05 14:30:00,103.52,103.91,103.37,103.77,73064.81380957551,103.52,103.91,103.37,103.77,73064.8138
2011-12-05 15:00:00,103.78,103.93,102.88,103.02,226902.61643686896,103.78,103.93,102.88,103.02,226902.6164
2011-12-05 15:30:00,103.03,103.22,102.83,103.01,350884.81163825863,103.03,103.22,102.83,103.01,350884.8116
2011-12-06 09:30:00,103.45,103.7,102.75,103.26,106394.52828140269,103.45,103.7,102.75,103.26,106394.5283
2011-12-06 10:00:00,103.25,103.98,103.25,103.61,61122.57083921399,103.25,103.98,103.25,103.61,61122.5708
2011-12-06 10:30:00,103.64,103.78,103.2,103.2,41363.587015524914,103.64,103.78,103.2,103.2,41363.587
2011-12-06 11:00:00,103.25,103.33,102.92,102.92,45706.22082292911,103.25,103.33,102.92,102.92,45706.2208
2011-12-06 11:30:00,102.95,103.1,102.7,102.72,54282.92259255239,102.95,103.1,102.7,102.72,54282.9226
2011-12-06 12:00:00,102.71,103.03,102.66,102.95,37455.21658886115,102.71,103.03,102.66,102.95,37455.2166
2011-12-06 12:30:00,102.95,102.98,102.72,102.72,36803.82151775052,102.95,102.98,102.72,102.72,36803.8215
2011-12-06 13:00:00,102.72,102.96,102.54,102.91,56345.67365106937,102.72,102.96,102.54,102.91,56345.6737
2011-12-06 13:30:00,102.95,103.16,102.85,102.91,44946.25990663337,102.95,103.16,102.85,102.91,44946.2599
2011-12-06 14:00:00,102.91,103.37,102.78,103.05,72739.1162740202,102.91,103.37,102.78,103.05,72739.1163
2011-12-06 14:30:00,103.07,103.78,103.05,103.66,93040.9293236348,103.07,103.78,103.05,103.66,93040.9293
2011-12-06 15:00:00,103.7,103.88,103.55,103.59,87395.50537400934,103.7,103.88,103.55,103.59,87395.5054
2011-12-06 15:30:00,103.6,103.83,103.26,103.29,128650.52654434917,103.6,103.83,103.26,103.29,128650.5265
2011-12-07 09:30:00,102.94,102.98,101.8,101.96,103571.81630658996,102.94,102.98,101.8,101.96,103571.8163
2011-12-07 10:00:00,101.96,102.04,101.48,101.7,59385.51731625231,101.96,102.04,101.48,101.7,59385.5173
2011-12-07 10:30:00,101.65,101.72,101.33,101.62,58625.55639995658,101.65,101.72,101.33,101.62,58625.5564
2011-12-07 11:00:00,101.64,101.99,101.59,101.78,57539.89794810553,101.64,101.99,101.59,101.78,57539.8979
2011-12-07 11:30:00,101.81,102.02,101.68,101.72,48963.19617848225,101.81,102.02,101.68,101.72,48963.1962
2011-12-07 12:00:00,101.74,101.87,101.45,101.64,40929.3236347845,101.74,101.87,101.45,101.64,40929.3236
2011-12-07 12:30:00,101.63,102.2,101.62,102.16,47660.406036261,101.63,102.2,101.62,102.16,47660.406
2011-12-07 13:00:00,102.11,102.24,101.95,102.09,40929.3236347845,102.11,102.24,101.95,102.09,40929.3236
2011-12-07 13:30:00,102.08,102.14,102.01,102.1,37020.95320812073,102.08,102.14,102.01,102.1,37020.9532
2011-12-07 14:00:00,102.09,102.64,102.09,102.53,52654.43491477581,102.09,102.64,102.09,102.53,52654.4349
2011-12-07 14:30:00,102.5,102.58,102.21,102.37,47443.27434589079,102.5,102.58,102.21,102.37,47443.2743
2011-12-07 15:00:00,102.39,102.93,102.26,102.88,64270.98034958202,102.39,102.93,102.26,102.88,64270.9803
2011-12-07 15:30:00,102.91,103.56,102.8,102.93,178699.38117468246,102.91,103.56,102.8,102.93,178699.3812
2011-12-08 09:30:00,102.54,102.78,101.89,102.45,83378.56910216046,102.54,102.78,101.89,102.45,83378.5691
2011-12-08 10:00:00,102.5,103.07,102.18,102.43,47334.70850070568,102.5,103.07,102.18,102.43,47334.7085
2011-12-08 10:30:00,102.4,102.99,102.4,102.63,20193.24720442949,102.4,102.99,102.4,102.63,20193.2472
2011-12-08 11:00:00,102.56,102.61,102.35,102.35,30289.87080664423,102.56,102.61,102.35,102.35,30289.8708
2011-12-08 11:30:00,102.38,102.56,102.11,102.39,24101.61763109326,102.38,102.56,102.11,102.39,24101.6176
2011-12-08 12:00:00,102.36,102.55,102.17,102.41,39409.40180219303,102.36,102.55,102.17,102.41,39409.4018
2011-12-08 12:30:00,102.36,102.38,102.1,102.38,26381.50037998045,102.36,102.38,102.1,102.38,26381.5004
2011-12-08 13:00:00,102.34,102.34,101.69,101.85,48746.06448811204,102.34,102.34,101.69,101.85,48746.0645
2011-12-08 13:30:00,101.85,102.21,101.7,102.1,31592.660948865487,101.85,102.21,101.7,102.1,31592.6609
2011-12-08 14:00:00,102.05,102.33,101.87,102.31,26490.066225165563,102.05,102.33,101.87,102.31,26490.0662
2011-12-08 14:30:00,102.26,102.26,101.69,101.74,47660.406036261,102.26,102.26,101.69,101.74,47660.406
2011-12-08 15:00:00,101.71,102.26,101.62,102.14,95972.20714363262,101.71,102.26,101.62,102.14,95972.2071
2011-12-08 15:30:00,102.18,102.28,100.88,101.08,317120.833785691,102.18,102.28,100.88,101.08,317120.8338
2011-12-09 09:30:00,101.27,103.09,100.99,102.5,173596.78645098253,101.27,103.09,100.99,102.5,173596.7865
2011-12-09 10:00:00,102.52,102.68,102.07,102.16,77298.8817717946,102.52,102.68,102.07,102.16,77298.8818
2011-12-09 10:30:00,102.27,102.88,102.25,102.78,84247.0958636413,102.27,102.88,102.25,102.78,84247.0959
2011-12-09 11:00:00,102.85,103.23,102.82,102.91,63076.75605254587,102.85,103.23,102.82,102.91,63076.7561
2011-12-09 11:30:00,102.91,103.2,102.89,102.98,49723.157094777984,102.91,103.2,102.89,102.98,49723.1571
2011-12-09 12:00:00,102.98,104.03,102.98,103.96,148192.37867766802,102.98,104.03,102.98,103.96,148192.3787
2011-12-09 12:30:00,103.97,104.27,103.82,104.12,70459.233525133,103.97,104.27,103.82,104.12,70459.2335
2011-12-09 13:00:00,104.12,104.3,103.86,104.29,76430.35501031375,104.12,104.3,103.86,104.29,76430.355
2011-12-09 13:30:00,104.28,104.32,103.96,104.1,51894.47399848008,104.28,104.32,103.96,104.1,51894.474
2011-12-09 14:00:00,104.11,104.49,104.06,104.31,73607.64303550104,104.11,104.49,104.06,104.31,73607.643
2011-12-09 14:30:00,104.33,104.54,104.19,104.38,83270.00325697535,104.33,104.54,104.19,104.38,83270.0033
2011-12-09 15:00:00,104.36,104.41,104.0,104.13,97057.86559548366,104.36,104.41,104.0,104.13,97057.8656
2011-12-09 15:30:00,104.15,104.3,103.95,104.05,258603.8432309196,104.15,104.3,103.95,104.05,258603.8432
2011-12-12 09:30:00,103.14,103.14,101.41,101.59,120073.82477472589,103.14,103.14,101.41,101.59,120073.8248
2011-12-12 10:00:00,101.58,101.6,101.16,101.34,63836.7169688416,101.58,101.6,101.16,101.34,63836.717
2011-12-12 10:30:00,101.32,101.48,101.26,101.38,120833.7856910216,101.32,101.48,101.26,101.38,120833.7857
2011-12-12 11:00:00,101.38,101.78,101.32,101.61,44837.69406144827,101.38,101.78,101.32,101.61,44837.6941
2011-12-12 11:30:00,101.6,101.94,101.32,101.47,72739.1162740202,101.6,101.94,101.32,101.47,72739.1163
2011-12-12 12:00:00,101.5,101.74,101.4,101.69,30832.700032569755,101.5,101.74,101.4,101.69,30832.7
2011-12-12 12:30:00,101.73,101.77,101.46,101.55,24427.31516664857,101.73,101.77,101.46,101.55,24427.3152
2011-12-12 13:00:00,101.55,101.57,101.33,101.33,21821.73488220606,101.55,101.57,101.33,101.33,21821.7349
2011-12-12 13:30:00,101.33,101.42,101.3,101.35,44186.29899033765,101.33,101.42,101.3,101.35,44186.299
2011-12-12 14:00:00,101.33,101.57,101.3,101.39,40169.36271848877,101.33,101.57,101.3,101.39,40169.3627
2011-12-12 14:30:00,101.36,101.54,101.19,101.54,46140.484203669526,101.36,101.54,101.19,101.54,46140.4842
2011-12-12 15:00:00,101.56,101.71,101.38,101.71,61991.097600694826,101.56,101.71,101.38,101.71,61991.0976
2011-12-12 15:30:00,101.69,101.96,101.59,101.69,215394.63684724784,101.69,101.96,101.59,101.69,215394.6368
2011-12-13 09:30:00,102.11,103.15,101.96,102.85,74041.90641624146,102.11,103.15,101.96,102.85,74041.9064
2011-12-13 10:00:00,102.85,103.2,102.32,102.39,95537.9437628922,102.85,103.2,102.32,102.39,95537.9438
2011-12-13 10:30:00,102.38,102.57,101.7,101.74,66550.86309846923,102.38,102.57,101.7,101.74,66550.8631
2011-12-13 11:00:00,101.75,101.75,101.31,101.53,36369.5581370101,101.75,101.75,101.31,101.53,36369.5581
2011-12-13 11:30:00,101.55,102.15,101.45,102.13,48746.06448811204,101.55,102.15,101.45,102.13,48746.0645
2011-12-13 12:00:00,102.1,102.47,101.97,102.29,43534.90391922701,102.1,102.47,101.97,102.29,43534.9039
2011-12-13 12:30:00,102.29,102.34,101.84,102.33,36695.25567256541,102.29,102.34,101.84,102.33,36695.2557
2011-12-13 13:00:00,102.32,102.32,101.85,101.94,29421.344045163394,102.32,102.32,101.85,101.94,29421.344
2011-12-13 13:30:00,101.9,101.91,101.6,101.89,14547.82325480404,101.9,101.91,101.6,101.89,14547.8233
2011-12-13 14:00:00,101.89,102.41,101.52,101.86,48203.23526218652,101.89,102.41,101.52,101.86,48203.2353
2011-12-13 14:30:00,101.83,101.83,101.29,101.57,74476.16979698188,101.83,101.83,101.29,101.57,74476.1698
2011-12-13 15:00:00,101.55,101.81,101.27,101.39,160568.88502876996,101.55,101.81,101.27,101.39,160568.885
2011-12-13 15:30:00,101.4,101.58,101.27,101.36,415264.35783302574,101.4,101.58,101.27,101.36,415264.3578
2011-12-14 09:30:00,101.13,102.79,100.55,101.6,143524.0473347085,101.13,102.79,100.55,101.6,143524.0473
2011-12-14 10:00:00,101.51,101.57,100.92,101.07,109977.20117251114,101.51,101.57,100.92,101.07,109977.2012
2011-12-14 10:30:00,101.06,101.43,101.05,101.31,132993.16035175335,101.06,101.43,101.05,101.31,132993.1604
2011-12-14 11:00:00,101.32,101.39,101.1,101.19,79470.1986754967,101.32,101.39,101.1,101.19,79470.1987
2011-12-14 11:30:00,101.19,101.25,100.76,101.13,57865.59548366084,101.19,101.25,100.76,101.13,57865.5955
2011-12-14 12:00:00,101.13,101.32,101.04,101.31,71870.58951253936,101.13,101.32,101.04,101.31,71870.5895
2011-12-14 12:30:00,101.35,101.49,101.18,101.28,82510.04234067962,101.35,101.49,101.18,101.28,82510.0423
2011-12-14 13:00:00,101.3,101.5,101.21,101.32,46791.87927478016,101.3,101.5,101.21,101.32,46791.8793
2011-12-14 13:30:00,101.34,101.41,101.2,101.37,47117.57681033547,101.34,101.41,101.2,101.37,47117.5768
2011-12-14 14:00:00,101.38,101.38,101.13,101.22,84138.5300184562,101.38,101.38,101.13,101.22,84138.53
2011-12-14 14:30:00,101.23,101.33,100.93,101.29,101074.80186733254,101.23,101.33,100.93,101.29,101074.8019
2011-12-14 15:00:00,101.31,101.63,101.22,101.39,107371.62088806862,101.31,101.63,101.22,101.39,107371.6209
2011-12-14 15:30:00,101.39,101.53,100.92,100.96,407230.485289328,101.39,101.53,100.92,100.96,407230.4853
2011-12-15 09:30:00,101.52,101.71,100.45,101.35,111822.8205406579,101.52,101.71,100.45,101.35,111822.8205
2011-12-15 10:00:00,101.36,101.57,101.29,101.38,59059.819780697,101.36,101.57,101.29,101.38,59059.8198
2011-12-15 10:30:00,101.34,101.42,101.12,101.29,63076.75605254587,101.34,101.42,101.12,101.29,63076.7561
2011-12-15 11:00:00,101.29,101.57,101.2,101.51,48528.93279774183,101.29,101.57,101.2,101.51,48528.9328
2011-12-15 11:30:00,101.52,101.57,100.96,101.1,37563.782434046254,101.52,101.57,100.96,101.1,37563.7824
2011-12-15 12:00:00,101.11,101.64,101.1,101.55,42992.07469330149,101.11,101.64,101.1,101.55,42992.0747
2011-12-15 12:30:00,101.53,101.64,101.35,101.59,46683.31342959505,101.53,101.64,101.35,101.59,46683.3134
2011-12-15 13:00:00,101.59,101.61,101.46,101.61,43643.46976441212,101.59,101.61,101.46,101.61,43643.4698
2011-12-15 13:30:00,101.62,101.92,101.51,101.78,69590.70676365215,101.62,101.92,101.51,101.78,69590.7068
2011-12-15 14:00:00,101.78,101.92,101.59,101.59,46357.615894039736,101.78,101.92,101.59,101.59,46357.6159
2011-12-15 14:30:00,101.58,101.6,101.05,101.31,84898.49093475193,101.58,101.6,101.05,101.31,84898.4909
2011-12-15 15:00:00,101.34,101.52,101.31,101.52,96840.73390511343,101.34,101.52,101.31,101.52,96840.7339
2011-12-15 15:30:00,101.51,101.59,100.93,101.08,210834.87134947343,101.51,101.59,100.93,101.08,210834.8713
2011-12-16 09:30:00,101.93,101.99,101.27,101.79,528389.968515905,101.93,101.99,101.27,101.79,528389.9685
2011-12-16 10:00:00,101.76,102.35,101.74,102.1,89783.95396808164,101.76,102.35,101.74,102.1,89783.954
2011-12-16 10:30:00,102.14,102.59,102.05,102.48,35283.89968515905,102.14,102.59,102.05,102.48,35283.8997
2011-12-16 11:00:00,102.49,102.79,102.47,102.7,61122.57083921399,102.49,102.79,102.47,102.7,61122.5708
2011-12-16 11:30:00,102.7,102.75,102.34,102.63,62316.79513625014,102.7,102.75,102.34,102.63,62316.7951
2011-12-16 12:00:00,102.68,102.68,101.65,101.65,52437.3032244056,102.68,102.68,101.65,101.65,52437.3032
2011-12-16 12:30:00,101.71,101.73,101.18,101.3,102920.42123547933,101.71,101.73,101.18,101.3,102920.4212
2011-12-16 13:00:00,101.29,101.41,101.21,101.37,76104.65747475844,101.29,101.41,101.21,101.37,76104.6575
2011-12-16 13:30:00,101.32,101.8,101.32,101.66,110520.03039843666,101.32,101.8,101.32,101.66,110520.0304
2011-12-16 14:00:00,101.68,101.72,101.44,101.46,56454.23949625448,101.68,101.72,101.44,101.46,56454.2395
2011-12-16 14:30:00,101.49,101.72,101.47,101.66,55151.449354033226,101.49,101.72,101.47,101.66,55151.4494
2011-12-16 15:00:00,101.66,101.89,101.41,101.47,80013.02790142222,101.66,101.89,101.41,101.47,80013.0279
2011-12-16 15:30:00,101.47,101.75,101.37,101.57,223537.0752361307,101.47,101.75,101.37,101.57,223537.0752
2011-12-19 09:30:00,102.13,103.72,101.74,103.72,127999.13147323852,102.13,103.72,101.74,103.72,127999.1315
2011-12-19 10:00:00,103.61,104.02,102.98,103.62,170774.0744761698,103.61,104.02,102.98,103.62,170774.0745
2011-12-19 10:30:00,103.55,103.8,102.32,102.41,80990.12050808816,103.55,103.8,102.32,102.41,80990.1205
2011-12-19 11:00:00,102.38,102.52,102.06,102.36,116165.4543480621,102.38,102.52,102.06,102.36,116165.4543
2011-12-19 11:30:00,102.34,102.44,102.14,102.2,85875.58354141787,102.34,102.44,102.14,102.2,85875.5835
2011-12-19 12:00:00,102.21,102.36,102.1,102.26,57214.20041255021,102.21,102.36,102.1,102.26,57214.2004
2011-12-19 12:30:00,102.24,102.27,101.74,101.75,59385.51731625231,102.24,102.27,101.74,101.75,59385.5173
2011-12-19 13:00:00,101.74,101.81,101.39,101.46,61991.097600694826,101.74,101.81,101.39,101.46,61991.0976
2011-12-19 13:30:00,101.45,102.09,101.32,102.01,70893.49690587341,101.45,102.09,101.32,102.01,70893.4969
2011-12-19 14:00:00,101.99,102.21,101.91,102.21,64922.37542069265,101.99,102.21,101.91,102.21,64922.3754
2011-12-19 14:30:00,102.18,102.45,102.09,102.21,92498.10009770926,102.18,102.45,102.09,102.21,92498.1001
2011-12-19 15:00:00,102.21,102.22,101.49,101.6,147649.5494517425,102.21,102.22,101.49,101.6,147649.5495
2011-12-19 15:30:00,101.55,101.64,101.14,101.32,402345.0222559983,101.55,101.64,101.14,101.32,402345.0223
2011-12-20 09:30:00,102.73,103.47,102.15,103.29,189230.2681576376,102.73,103.47,102.15,103.29,189230.2682
2011-12-20 10:00:00,103.3,103.39,102.27,102.44,157420.47551840192,103.3,103.39,102.27,102.44,157420.4755
2011-12-20 10:30:00,102.4,102.65,101.8,101.96,162631.63608728696,102.4,102.65,101.8,101.96,162631.6361
2011-12-20 11:00:00,101.97,102.81,101.89,102.72,69373.57507328194,101.97,102.81,101.89,102.72,69373.5751
2011-12-20 11:30:00,102.74,102.82,102.27,102.43,91955.27087178374,102.74,102.82,102.27,102.43,91955.2709
2011-12-20 12:00:00,102.4,103.02,102.4,102.71,90109.65150363695,102.4,103.02,102.4,102.71,90109.6515
2011-12-20 12:30:00,102.74,102.79,102.62,102.77,56237.10780588427,102.74,102.79,102.62,102.77,56237.1078
2011-12-20 13:00:00,102.76,103.16,102.71,102.86,74150.47226142656,102.76,103.16,102.71,102.86,74150.4723
2011-12-20 13:30:00,102.89,102.91,102.56,102.63,43426.33807404191,102.89,102.91,102.56,102.63,43426.3381
2011-12-20 14:00:00,102.62,102.71,102.43,102.44,61773.965910324616,102.62,102.71,102.43,102.44,61773.9659
2011-12-20 14:30:00,102.44,102.71,102.19,102.22,73716.20888068614,102.44,102.71,102.19,102.22,73716.2089
2011-12-20 15:00:00,102.22,102.6,102.12,102.14,112799.91314732384,102.22,102.6,102.12,102.14,112799.9131
2011-12-20 15:30:00,102.14,102.26,101.98,102.0,407013.35359895776,102.14,102.26,101.98,102.0,407013.3536
2011-12-21 09:30:00,101.79,103.13,101.79,102.3,218651.612202801,101.79,103.13,101.79,102.3,218651.6122
2011-12-21 10:00:00,102.26,102.53,102.02,102.2,147540.9836065574,102.26,102.53,102.02,102.2,147540.9836
2011-12-21 10:30:00,102.27,102.78,102.02,102.12,116925.41526435784,102.27,102.78,102.02,102.12,116925.4153
2011-12-21 11:00:00,102.12,102.29,101.76,102.17,204103.78894799697,102.12,102.29,101.76,102.17,204103.7889
2011-12-21 11:30:00,102.17,102.28,102.06,102.21,119530.99554880036,102.17,102.28,102.06,102.21,119530.9955
2011-12-21 12:00:00,102.2,102.44,102.01,102.11,92172.40256215396,102.2,102.44,102.01,102.11,92172.4026
2011-12-21 12:30:00,102.1,102.29,102.04,102.21,85984.14938660298,102.1,102.29,102.04,102.21,85984.1494
2011-12-21 13:00:00,102.21,102.36,102.19,102.22,88155.46629030508,102.21,102.36,102.19,102.22,88155.4663
2011-12-21 13:30:00,102.21,102.32,102.08,102.21,92715.23178807949,102.21,102.32,102.08,102.21,92715.2318
2011-12-21 14:00:00,102.24,102.33,102.0,102.25,87829.76875474976,102.24,102.33,102.0,102.25,87829.7688
2011-12-21 14:30:00,102.25,102.41,102.03,102.31,108457.27933991968,102.25,102.41,102.03,102.31,108457.2793
2011-12-21 15:00:00,102.33,102.44,102.21,102.33,149712.3005102595,102.33,102.44,102.21,102.33,149712.3005
2011-12-21 15:30:00,102.37,102.87,102.35,102.69,246878.73195092825,102.37,102.87,102.35,102.69,246878.732
2011-12-22 09:30:00,102.55,102.99,102.16,102.79,55694.27857995874,102.55,102.99,102.16,102.79,55694.2786
2011-12-22 10:00:00,102.79,103.1,102.52,102.81,47986.10357181631,102.79,103.1,102.52,102.81,47986.1036
2011-12-22 10:30:00,102.71,102.79,102.44,102.57,45163.39159700358,102.71,102.79,102.44,102.57,45163.3916
2011-12-22 11:00:00,102.57,102.78,102.17,102.4,94452.28531104117,102.57,102.78,102.17,102.4,94452.2853
2011-12-22 11:30:00,102.44,102.66,102.35,102.35,55260.01519921833,102.44,102.66,102.35,102.35,55260.0152
2011-12-22 12:00:00,102.34,102.54,102.28,102.52,66333.73140809902,102.34,102.54,102.28,102.52,66333.7314
2011-12-22 12:30:00,102.5,102.58,102.17,102.18,44729.12821626317,102.5,102.58,102.17,102.18,44729.1282
2011-12-22 13:00:00,102.21,102.21,101.89,101.96,51243.07892736945,102.21,102.21,101.89,101.96,51243.0789
2011-12-22 13:30:00,101.97,102.09,101.5,101.51,48311.801107371626,101.97,102.09,101.5,101.51,48311.8011
2011-12-22 14:00:00,101.49,102.12,101.36,102.12,70133.53598957768,101.49,102.12,101.36,102.12,70133.536
2011-12-22 14:30:00,102.09,102.09,101.93,102.05,58516.99055477147,102.09,102.09,101.93,102.05,58516.9906
2011-12-22 15:00:00,102.04,102.06,101.8,101.84,56237.10780588427,102.04,102.06,101.8,101.84,56237.1078
2011-12-22 15:30:00,101.85,102.03,101.69,101.97,157854.73889914234,101.85,102.03,101.69,101.97,157854.7389
2011-12-23 09:30:00,102.66,102.66,101.79,102.26,36043.860601454784,102.66,102.66,101.79,102.26,36043.8606
2011-12-23 10:00:00,102.26,102.26,101.48,101.76,42774.94300293128,102.26,102.26,101.48,101.76,42774.943
2011-12-23 10:30:00,101.74,102.01,101.58,101.86,28987.08066442297,101.74,102.01,101.58,101.86,28987.0807
2011-12-23 11:00:00,101.85,102.21,101.62,102.21,86635.54445771361,101.85,102.21,101.62,102.21,86635.5445
2011-12-23 11:30:00,102.18,102.22,101.8,101.83,64053.84865921181,102.18,102.22,101.8,101.83,64053.8487
2011-12-23 12:00:00,101.81,102.01,101.77,101.97,46574.747584409946,101.81,102.01,101.77,101.97,46574.7476
2011-12-23 12:30:00,101.96,102.2,101.92,101.98,43426.33807404191,101.96,102.2,101.92,101.98,43426.3381
2011-12-23 13:00:00,101.99,102.11,101.95,102.01,33329.71447182717,101.99,102.11,101.95,102.01,33329.7145
2011-12-23 13:30:00,102.0,102.17,101.98,102.1,25295.84192812941,102.0,102.17,101.98,102.1,25295.8419
2011-12-23 14:00:00,102.1,102.11,101.95,102.09,30072.73911627402,102.1,102.11,101.95,102.09,30072.7391
2011-12-23 14:30:00,102.09,102.11,101.94,101.94,26598.632070350668,102.09,102.11,101.94,101.94,26598.6321
2011-12-23 15:00:00,101.94,102.0,101.87,101.88,36152.42644663989,101.94,102.0,101.87,101.88,36152.4264
2011-12-23 15:30:00,101.89,102.01,101.86,101.99,199761.1551405928,101.89,102.01,101.86,101.99,199761.1551
2011-12-27 09:30:00,101.7,102.79,101.7,102.17,87395.50537400934,101.7,102.79,101.7,102.17,87395.5054
2011-12-27 10:00:00,102.15,103.31,102.15,103.3,64270.98034958202,102.15,103.31,102.15,103.3,64270.9803
2011-12-27 10:30:00,103.26,103.3,102.44,102.49,91086.7441103029,103.26,103.3,102.44,102.49,91086.7441
2011-12-27 11:00:00,102.5,102.91,102.5,102.89,57648.46379329063,102.5,102.91,102.5,102.89,57648.4638
2011-12-27 11:30:00,102.89,102.89,102.51,102.79,31266.96341331017,102.89,102.89,102.51,102.79,31266.9634
2011-12-27 12:00:00,102.83,103.28,102.82,103.28,46249.05004885463,102.83,103.28,102.82,103.28,46249.05
2011-12-27 12:30:00,103.28,103.49,103.04,103.04,29529.9098903485,103.28,103.49,103.04,103.04,29529.9099
2011-12-27 13:00:00,103.03,103.09,102.7,102.88,49723.157094777984,103.03,103.09,102.7,102.88,49723.1571
2011-12-27 13:30:00,102.87,103.21,102.75,103.06,17913.364455542287,102.87,103.21,102.75,103.06,17913.3645
2011-12-27 14:00:00,103.04,103.1,102.89,102.96,31701.22679405059,103.04,103.1,102.89,102.96,31701.2268
2011-12-27 14:30:00,102.95,103.15,102.82,103.15,33981.1095429378,102.95,103.15,102.82,103.15,33981.1095
2011-12-27 15:00:00,103.14,103.2,102.92,102.92,73607.64303550104,103.14,103.2,102.92,102.92,73607.643
2011-12-27 15:30:00,102.92,103.1,102.52,102.52,138747.1501465639,102.92,103.1,102.52,102.52,138747.1501
2011-12-28 09:30:00,102.73,103.12,102.03,102.36,65682.33633698839,102.73,103.12,102.03,102.36,65682.3363
2011-12-28 10:00:00,102.37,102.44,101.64,101.7,67419.38985995007,102.37,102.44,101.64,101.7,67419.3899
2011-12-28 10:30:00,101.71,101.86,101.62,101.66,52220.17153403539,101.71,101.86,101.62,101.66,52220.1715
2011-12-28 11:00:00,101.73,101.78,101.46,101.46,58842.68809032679,101.73,101.78,101.46,101.46,58842.6881
2011-12-28 11:30:00,101.48,101.59,101.27,101.45,44294.86483552275,101.48,101.59,101.27,101.45,44294.8648
2011-12-28 12:00:00,101.44,101.51,101.06,101.37,59276.9514710672,101.44,101.51,101.06,101.37,59276.9515
2011-12-28 12:30:00,101.37,101.4,101.25,101.34,45054.82575181848,101.37,101.4,101.25,101.34,45054.8258
2011-12-28 13:00:00,101.34,101.73,101.34,101.71,40603.62609922919,101.34,101.73,101.34,101.71,40603.6261
2011-12-28 13:30:00,101.71,101.73,101.27,101.47,53631.52752144176,101.71,101.73,101.27,101.47,53631.5275
2011-12-28 14:00:00,101.47,101.73,101.46,101.73,55911.41027032895,101.47,101.73,101.46,101.73,55911.4103
2011-12-28 14:30:00,101.68,101.74,101.58,101.71,45380.52328737379,101.68,101.74,101.58,101.71,45380.5233
2011-12-28 15:00:00,101.71,101.74,101.27,101.3,81532.94973401369,101.71,101.74,101.27,101.3,81532.9497
2011-12-28 15:30:00,101.27,101.59,101.25,101.54,173488.22060579745,101.27,101.59,101.25,101.54,173488.2206
2011-12-29 09:30:00,101.5,101.89,100.6,101.59,118011.07371620888,101.5,101.89,100.6,101.59,118011.0737
2011-12-29 10:00:00,101.59,101.67,101.4,101.58,38106.61165997177,101.59,101.67,101.4,101.58,38106.6117
2011-12-29 10:30:00,101.62,101.75,101.34,101.65,72413.41873846488,101.62,101.75,101.34,101.65,72413.4187
2011-12-29 11:00:00,101.74,101.92,101.32,101.38,86852.67614808382,101.74,101.92,101.32,101.38,86852.6761
2011-12-29 11:30:00,101.39,101.65,101.35,101.59,124307.89273694497,101.39,101.65,101.35,101.59,124307.8927
2011-12-29 12:00:00,101.58,101.62,101.35,101.35,116056.888502877,101.58,101.62,101.35,101.35,116056.8885
2011-12-29 12:30:00,101.4,101.58,101.29,101.51,49288.89371403757,101.4,101.58,101.29,101.51,49288.8937
2011-12-29 13:00:00,101.48,101.75,101.45,101.63,54608.6201281077,101.48,101.75,101.45,101.63,54608.6201
2011-12-29 13:30:00,101.63,101.65,101.33,101.37,58734.12224514168,101.63,101.65,101.33,101.37,58734.1222
2011-12-29 14:00:00,101.38,101.67,101.38,101.5,49180.32786885246,101.38,101.67,101.38,101.5,49180.3279
2011-12-29 14:30:00,101.51,101.61,101.47,101.54,35718.16306589947,101.51,101.61,101.47,101.54,35718.1631
2011-12-29 15:00:00,101.54,101.95,101.48,101.83,99012.05080881556,101.54,101.95,101.48,101.83,99012.0508
2011-12-29 15:30:00,101.83,102.02,101.68,101.92,177070.8934969059,101.83,102.02,101.68,101.92,177070.8935
2011-12-30 09:30:00,101.7,101.91,101.41,101.54,78275.97437846054,101.7,101.91,101.41,101.54,78275.9744
2011-12-30 10:00:00,101.56,101.64,101.46,101.62,22364.564108131584,101.56,101.64,101.46,101.62,22364.5641
2011-12-30 10:30:00,101.59,101.64,101.53,101.57,38975.13842145261,101.59,101.64,101.53,101.57,38975.1384
2011-12-30 11:00:00,101.56,101.62,101.46,101.58,77950.27684290522,101.56,101.62,101.46,101.58,77950.2768
2011-12-30 11:30:00,101.59,101.73,101.58,101.63,43534.90391922701,101.59,101.73,101.58,101.63,43534.9039
2011-12-30 12:00:00,101.69,101.82,101.67,101.78,34958.202149603734,101.69,101.82,101.67,101.78,34958.2021
2011-12-30 12:30:00,101.78,102.09,101.75,102.03,31158.39756812507,101.78,102.09,101.75,102.03,31158.3976
2011-12-30 13:00:00,102.0,102.19,101.91,101.91,47334.70850070568,102.0,102.19,101.91,101.91,47334.7085
2011-12-30 13:30:00,101.92,102.32,101.92,102.31,86526.9786125285,101.92,102.32,101.92,102.31,86526.9786
2011-12-30 14:00:00,102.29,102.3,101.84,101.92,52220.17153403539,102.29,102.3,101.84,101.92,52220.1715
2011-12-30 14:30:00,101.92,101.93,101.51,101.55,91086.7441103029,101.92,101.93,101.51,101.55,91086.7441
2011-12-30 15:00:00,101.53,102.0,101.53,101.83,55802.84442514385,101.53,102.0,101.53,101.83,55802.8444
2011-12-30 15:30:00,101.86,101.86,101.37,101.37,156443.38291173597,101.86,101.86,101.37,101.37,156443.3829
2012-01-03 09:30:00,102.7,105.54,102.65,104.75,295081.9672131148,102.7,105.54,102.65,104.75,295081.9672
2012-01-03 10:00:00,104.75,105.43,104.54,105.23,176636.63011616547,104.75,105.43,104.54,105.23,176636.6301
2012-01-03 10:30:00,105.2,105.94,105.01,105.19,164911.51883617413,105.2,105.94,105.01,105.19,164911.5188
2012-01-03 11:00:00,105.22,105.23,104.22,104.68,137118.6624687873,105.22,105.23,104.22,104.68,137118.6625
2012-01-03 11:30:00,104.67,105.11,104.3,104.96,104983.17229399632,104.67,105.11,104.3,104.96,104983.1723
2012-01-03 12:00:00,104.94,105.02,104.39,104.82,114971.23005102597,104.94,105.02,104.39,104.82,114971.2301
2012-01-03 12:30:00,104.84,105.14,104.45,104.55,136250.13570730647,104.84,105.14,104.45,104.55,136250.1357
2012-01-03 13:00:00,104.58,104.71,104.08,104.21,107263.05504288353,104.58,104.71,104.08,104.21,107263.055
2012-01-03 13:30:00,104.24,104.55,104.07,104.53,125719.24872435132,104.24,104.55,104.07,104.53,125719.2487
2012-01-03 14:00:00,104.52,104.71,104.39,104.59,80013.02790142222,104.52,104.71,104.39,104.59,80013.0279
2012-01-03 14:30:00,104.61,104.89,104.54,104.85,101074.80186733254,104.61,104.89,104.54,104.85,101074.8019
2012-01-03 15:00:00,104.87,104.88,104.31,104.51,106068.83074584736,104.87,104.88,104.31,104.51,106068.8307
2012-01-03 15:30:00,104.51,105.24,104.43,104.54,340028.22711974813,104.51,105.24,104.43,104.54,340028.2271
2012-01-04 09:30:00,104.73,105.13,103.82,104.61,159808.92411247423,104.73,105.13,103.82,104.61,159808.9241
2012-01-04 10:00:00,104.58,104.99,104.41,104.54,133535.98957767888,104.58,104.99,104.41,104.54,133535.9896
2012-01-04 10:30:00,104.55,105.01,104.35,104.93,116274.0201932472,104.55,105.01,104.35,104.93,116274.0202
2012-01-04 11:00:00,104.93,105.23,104.77,105.23,156443.38291173597,104.93,105.23,104.77,105.23,156443.3829
2012-01-04 11:30:00,105.23,105.23,104.69,104.81,87395.50537400934,105.23,105.23,104.69,104.81,87395.5054
2012-01-04 12:00:00,104.83,105.03,104.76,104.78,63293.88774291608,104.83,105.03,104.76,104.78,63293.8877
2012-01-04 12:30:00,104.78,105.27,104.77,105.24,62533.92682662035,104.78,105.27,104.77,105.24,62533.9268
2012-01-04 13:00:00,105.26,105.27,104.78,105.0,54500.0542829226,105.26,105.27,104.78,105.0,54500.0543
2012-01-04 13:30:00,104.99,105.12,104.91,104.97,68722.18000217131,104.99,105.12,104.91,104.97,68722.18
2012-01-04 14:00:00,104.96,104.98,104.66,104.66,62316.79513625014,104.96,104.98,104.66,104.66,62316.7951
2012-01-04 14:30:00,104.66,105.09,104.66,105.04,70893.49690587341,104.66,105.09,104.66,105.04,70893.4969
2012-01-04 15:00:00,105.04,105.05,104.75,104.87,89892.51981326674,105.04,105.05,104.75,104.87,89892.5198
2012-01-04 15:30:00,104.86,104.97,104.72,104.75,236239.279122788,104.86,104.97,104.72,104.75,236239.2791
2012-01-05 09:30:00,104.78,105.29,104.31,104.72,151883.61741396156,104.78,105.29,104.31,104.72,151883.6174
2012-01-05 10:00:00,104.67,106.39,104.42,106.03,324937.57463901857,104.67,106.39,104.42,106.03,324937.5746
2012-01-05 10:30:00,106.03,106.15,105.68,105.91,148735.20790359355,106.03,106.15,105.68,105.91,148735.2079
2012-01-05 11:00:00,105.9,106.1,105.83,105.97,188904.5706220823,105.9,106.1,105.83,105.97,188904.5706
2012-01-05 11:30:00,105.96,106.03,105.71,105.72,127564.8680924981,105.96,106.03,105.71,105.72,127564.8681
2012-01-05 12:00:00,105.73,105.99,105.66,105.9,94018.02193030072,105.73,105.99,105.66,105.9,94018.0219
2012-01-05 12:30:00,105.9,106.03,105.82,106.03,191944.41428726524,105.9,106.03,105.82,106.03,191944.4143
2012-01-05 13:00:00,106.05,106.64,105.94,106.58,129410.48746064489,106.05,106.64,105.94,106.58,129410.4875
2012-01-05 13:30:00,106.59,106.8,106.36,106.41,138855.715991749,106.59,106.8,106.36,106.41,138855.716
2012-01-05 14:00:00,106.38,106.62,106.16,106.23,83378.56910216046,106.38,106.62,106.16,106.23,83378.5691
2012-01-05 14:30:00,106.22,106.46,106.21,106.29,78275.97437846054,106.22,106.46,106.21,106.29,78275.9744
2012-01-05 15:00:00,106.27,106.41,105.96,105.96,121159.48322657692,106.27,106.41,105.96,105.96,121159.4832
2012-01-05 15:30:00,105.95,106.33,105.95,106.18,224731.2995331669,105.95,106.33,105.95,106.18,224731.2995
2012-01-06 09:30:00,105.93,106.57,105.46,105.9,152535.0124850722,105.93,106.57,105.46,105.9,152535.0125
2012-01-06 10:00:00,105.83,106.66,105.7,106.66,185647.5952665292,105.83,106.66,105.7,106.66,185647.5953
2012-01-06 10:30:00,106.63,107.14,106.55,106.63,157963.30474432744,106.63,107.14,106.55,106.63,157963.3047
2012-01-06 11:00:00,106.62,107.11,106.62,106.88,100097.7092606666,106.62,107.11,106.62,106.88,100097.7093
2012-01-06 11:30:00,106.88,107.53,106.88,107.24,172402.56215394638,106.88,107.53,106.88,107.24,172402.5622
2012-01-06 12:00:00,107.23,107.46,107.12,107.14,82944.30572142004,107.23,107.46,107.12,107.14,82944.3057
2012-01-06 12:30:00,107.15,107.18,106.72,106.88,73824.77472587125,107.15,107.18,106.72,106.88,73824.7747
2012-01-06 13:00:00,106.86,107.07,106.77,107.0,113125.61068287917,106.86,107.07,106.77,107.0,113125.6107
2012-01-06 13:30:00,107.07,107.07,106.81,106.86,142655.52057322767,107.07,107.07,106.81,106.86,142655.5206
2012-01-06 14:00:00,106.85,106.98,106.24,106.56,117902.5078710238,106.85,106.98,106.24,106.56,117902.5079
2012-01-06 14:30:00,106.6,106.85,106.53,106.56,59711.21485180762,106.6,106.85,106.53,106.56,59711.2149
2012-01-06 15:00:00,106.56,106.79,106.4,106.62,108348.71349473456,106.56,106.79,106.4,106.62,108348.7135
2012-01-06 15:30:00,106.62,106.64,106.34,106.39,188253.17555097167,106.62,106.64,106.34,106.39,188253.1756
2012-01-09 09:30:00,106.53,107.46,106.3,106.51,203778.0914124417,106.53,107.46,106.3,106.51,203778.0914
2012-01-09 10:00:00,106.52,107.31,106.47,106.92,237542.0692650092,106.52,107.31,106.47,106.92,237542.0693
2012-01-09 10:30:00,106.92,107.28,106.63,107.23,76864.61839105417,106.92,107.28,106.63,107.23,76864.6184
2012-01-09 11:00:00,107.2,107.31,106.32,106.34,128867.65823471936,107.2,107.31,106.32,106.34,128867.6582
2012-01-09 11:30:00,106.37,106.53,106.16,106.23,109868.63532732605,106.37,106.53,106.16,106.23,109868.6353
2012-01-09 12:00:00,106.25,106.64,106.07,106.62,89241.12474215613,106.25,106.64,106.07,106.62,89241.1247
2012-01-09 12:30:00,106.58,106.91,106.55,106.86,57757.02963847574,106.58,106.91,106.55,106.86,57757.0296
2012-01-09 13:00:00,106.87,106.88,106.71,106.81,46140.484203669526,106.87,106.88,106.71,106.81,46140.4842
2012-01-09 13:30:00,106.81,106.83,106.33,106.33,68179.35077624579,106.81,106.83,106.33,106.33,68179.3508
2012-01-09 14:00:00,106.32,106.43,106.3,106.34,65465.20464661818,106.32,106.43,106.3,106.34,65465.2046
2012-01-09 14:30:00,106.34,106.41,106.06,106.18,85875.58354141787,106.34,106.41,106.06,106.18,85875.5835
2012-01-09 15:00:00,106.18,106.26,106.08,106.18,140809.90120508088,106.18,106.26,106.08,106.18,140809.9012
2012-01-09 15:30:00,106.18,106.27,105.81,105.83,183584.84420801216,106.18,106.27,105.81,105.83,183584.8442
2012-01-10 09:30:00,106.41,107.01,105.87,106.46,211052.0030398437,106.41,107.01,105.87,106.46,211052.003
2012-01-10 10:00:00,106.44,106.88,106.4,106.85,89675.38812289653,106.44,106.88,106.4,106.85,89675.3881
2012-01-10 10:30:00,106.82,106.99,106.18,106.21,90869.61241993267,106.82,106.99,106.18,106.21,90869.6124
2012-01-10 11:00:00,106.18,106.2,105.6,105.68,144718.27163174466,106.18,106.2,105.6,105.68,144718.2716
2012-01-10 11:30:00,105.62,105.82,105.3,105.45,101509.06524807296,105.62,105.82,105.3,105.45,101509.0652
2012-01-10 12:00:00,105.47,105.71,105.38,105.49,76973.18423623928,105.47,105.71,105.38,105.49,76973.1842
2012-01-10 12:30:00,105.52,105.71,105.48,105.67,64270.98034958202,105.52,105.71,105.48,105.67,64270.9803
2012-01-10 13:00:00,105.66,105.82,105.54,105.82,56019.97611551406,105.66,105.82,105.54,105.82,56019.9761
2012-01-10 13:30:00,105.84,106.08,105.82,105.96,77081.75008142438,105.84,106.08,105.82,105.96,77081.7501
2012-01-10 14:00:00,105.96,106.2,105.91,105.91,110194.33286288136,105.96,106.2,105.91,105.91,110194.3329
2012-01-10 14:30:00,105.92,105.99,105.87,105.9,80338.72543697753,105.92,105.99,105.87,105.9,80338.7254
2012-01-10 15:00:00,105.92,106.1,105.92,105.95,106503.09412658778,105.92,106.1,105.92,105.95,106503.0941
2012-01-10 15:30:00,105.96,106.01,105.71,105.81,193464.3361198567,105.96,106.01,105.71,105.81,193464.3361
2012-01-11 09:30:00,105.83,106.22,105.44,105.62,107371.62088806862,105.83,106.22,105.44,105.62,107371.6209
2012-01-11 10:00:00,105.6,105.96,105.49,105.89,73933.34057105635,105.6,105.96,105.49,105.89,73933.3406
2012-01-11 10:30:00,105.93,106.77,105.89,106.71,113994.13744436,105.93,106.77,105.89,106.71,113994.1374
2012-01-11 11:00:00,106.7,107.72,106.69,107.58,270546.0862012811,106.7,107.72,106.69,107.58,270546.0862
2012-01-11 11:30:00,107.55,107.62,106.85,106.92,894256.866789708,107.55,107.62,106.85,106.92,894256.8668
2012-01-11 12:00:00,106.93,106.99,106.37,106.84,205623.71078058844,106.93,106.99,106.37,106.84,205623.7108
2012-01-11 12:30:00,106.84,106.94,106.79,106.85,219085.87558354143,106.84,106.94,106.79,106.85,219085.8756
2012-01-11 13:00:00,106.85,106.99,106.84,106.99,76647.48670068396,106.85,106.99,106.84,106.99,76647.4867
2012-01-11 13:30:00,106.95,106.99,106.76,106.88,149060.90543914886,106.95,106.99,106.76,106.88,149060.9054
2012-01-11 14:00:00,106.86,106.89,106.8,106.87,95537.9437628922,106.86,106.89,106.8,106.87,95537.9438
2012-01-11 14:30:00,106.88,106.89,106.73,106.82,76756.05254586907,106.88,106.89,106.73,106.82,76756.0525
2012-01-11 15:00:00,106.83,106.89,106.75,106.87,99880.5775702964,106.83,106.89,106.75,106.87,99880.5776
2012-01-11 15:30:00,106.87,106.88,106.46,106.59,236347.8449679731,106.87,106.88,106.46,106.59,236347.845
2012-01-12 09:30:00,106.59,107.2,106.48,106.7,96840.73390511343,106.59,107.2,106.48,106.7,96840.7339
2012-01-12 10:00:00,106.67,106.74,105.99,106.19,159808.92411247423,106.67,106.74,105.99,106.19,159808.9241
2012-01-12 10:30:00,106.19,106.25,105.81,105.98,82292.91065030942,106.19,106.25,105.81,105.98,82292.9107
2012-01-12 11:00:00,105.96,106.33,105.91,106.24,59602.64900662252,105.96,106.33,105.91,106.24,59602.649
2012-01-12 11:30:00,106.25,106.44,106.2,106.44,57322.76625773532,106.25,106.44,106.2,106.44,57322.7663
2012-01-12 12:00:00,106.47,106.68,106.47,106.63,240799.0446205624,106.47,106.68,106.47,106.63,240799.0446
2012-01-12 12:30:00,106.63,106.85,106.63,106.81,76538.92085549886,106.63,106.85,106.63,106.81,76538.9209
2012-01-12 13:00:00,106.82,106.95,106.77,106.86,340896.753881229,106.82,106.95,106.77,106.86,340896.7539
2012-01-12 13:30:00,106.86,107.07,106.84,107.01,52111.605688850286,106.86,107.07,106.84,107.01,52111.6057
2012-01-12 14:00:00,107.0,107.23,106.89,107.22,107480.18673325372,107.0,107.23,106.89,107.22,107480.1867
2012-01-12 14:30:00,107.22,107.22,107.08,107.09,58625.55639995658,107.22,107.22,107.08,107.09,58625.5564
2012-01-12 15:00:00,107.1,107.19,107.08,107.12,111714.2546954728,107.1,107.19,107.08,107.12,111714.2547
2012-01-12 15:30:00,107.12,107.18,106.98,107.12,253718.38019758984,107.12,107.18,106.98,107.12,253718.3802
2012-01-13 09:30:00,106.87,108.67,106.85,108.6,221365.75833242864,106.87,108.67,106.85,108.6,221365.7583
2012-01-13 10:00:00,108.6,108.67,107.16,107.54,174791.01074801869,108.6,108.67,107.16,107.54,174791.0107
2012-01-13 10:30:00,107.54,107.98,107.14,107.68,114102.70328954513,107.54,107.98,107.14,107.68,114102.7033
2012-01-13 11:00:00,107.62,107.68,106.88,106.91,132558.89697101293,107.62,107.68,106.88,106.91,132558.897
2012-01-13 11:30:00,106.9,107.22,106.83,106.83,79470.1986754967,106.9,107.22,106.83,106.83,79470.1987
2012-01-13 12:00:00,106.86,107.11,106.52,106.55,106394.52828140269,106.86,107.11,106.52,106.55,106394.5283
2012-01-13 12:30:00,106.55,106.76,106.36,106.36,81207.25219845837,106.55,106.76,106.36,106.36,81207.2522
2012-01-13 13:00:00,106.36,106.45,106.26,106.34,70893.49690587341,106.36,106.45,106.26,106.34,70893.4969
2012-01-13 13:30:00,106.37,106.87,106.29,106.76,57105.63456736511,106.37,106.87,106.29,106.76,57105.6346
2012-01-13 14:00:00,106.79,106.97,106.69,106.83,52111.605688850286,106.79,106.97,106.69,106.83,52111.6057
2012-01-13 14:30:00,106.88,106.98,106.61,106.84,63185.32189773097,106.88,106.98,106.61,106.84,63185.3219
2012-01-13 15:00:00,106.86,106.98,106.7,106.86,112148.51807621322,106.86,106.98,106.7,106.86,112148.5181
2012-01-13 15:30:00,106.86,107.06,106.71,106.9,113234.17652806429,106.86,107.06,106.71,106.9,113234.1765
2012-01-17 09:30:00,108.38,108.5,107.41,107.9,145043.96916729998,108.38,108.5,107.41,107.9,145043.9692
2012-01-17 10:00:00,107.92,108.12,107.69,107.86,140267.07197915536,107.92,108.12,107.69,107.86,140267.072
2012-01-17 10:30:00,107.82,107.82,107.36,107.54,101943.32862881338,107.82,107.82,107.36,107.54,101943.3286
2012-01-17 11:00:00,107.55,107.69,107.52,107.62,70242.10183476278,107.55,107.69,107.52,107.62,70242.1018
2012-01-17 11:30:00,107.62,107.66,107.46,107.5,44077.73314515254,107.62,107.66,107.46,107.5,44077.7331
2012-01-17 12:00:00,107.5,107.7,107.47,107.48,83487.13494734556,107.5,107.7,107.47,107.48,83487.1349
2012-01-17 12:30:00,107.49,107.61,107.46,107.56,47226.142655520576,107.49,107.61,107.46,107.56,47226.1427
2012-01-17 13:00:00,107.56,107.6,107.47,107.58,49614.59124959288,107.56,107.6,107.47,107.58,49614.5912
2012-01-17 13:30:00,107.57,107.58,107.49,107.52,54717.185973292806,107.57,107.58,107.49,107.52,54717.186
2012-01-17 14:00:00,107.52,107.58,107.46,107.5,77081.75008142438,107.52,107.58,107.46,107.5,77081.7501
2012-01-17 14:30:00,107.5,107.68,107.15,107.48,100749.10433177724,107.5,107.68,107.15,107.48,100749.1043
2012-01-17 15:00:00,107.49,107.53,107.15,107.32,90978.1782651178,107.49,107.53,107.15,107.32,90978.1783
2012-01-17 15:30:00,107.34,107.68,107.32,107.68,304744.3274345891,107.34,107.68,107.32,107.68,304744.3274
2012-01-18 09:30:00,107.64,107.64,107.03,107.31,201389.6428183693,107.64,107.64,107.03,107.31,201389.6428
2012-01-18 10:00:00,107.32,107.55,107.17,107.34,159374.6607317338,107.32,107.55,107.17,107.34,159374.6607
2012-01-18 10:30:00,107.34,107.81,107.32,107.37,94126.58777548584,107.34,107.81,107.32,107.37,94126.5878
2012-01-18 11:00:00,107.34,107.54,107.31,107.4,67093.69232439475,107.34,107.54,107.31,107.4,67093.6923
2012-01-18 11:30:00,107.38,107.41,107.17,107.37,73390.51134513083,107.38,107.41,107.17,107.37,73390.5113
2012-01-18 12:00:00,107.37,108.09,107.24,107.94,74367.60395179677,107.37,108.09,107.24,107.94,74367.604
2012-01-18 12:30:00,108.02,108.07,107.66,107.81,103680.38215177506,108.02,108.07,107.66,107.81,103680.3822
2012-01-18 13:00:00,107.8,107.95,107.74,107.75,85984.14938660298,107.8,107.95,107.74,107.75,85984.1494
2012-01-18 13:30:00,107.77,107.96,107.75,107.82,97383.56313103896,107.77,107.96,107.75,107.82,97383.5631
2012-01-18 14:00:00,107.82,107.93,107.81,107.92,118445.3370969493,107.82,107.93,107.81,107.92,118445.3371
2012-01-18 14:30:00,107.93,108.07,107.81,107.91,158071.87058951255,107.93,108.07,107.81,107.91,158071.8706
2012-01-18 15:00:00,107.91,108.17,107.88,107.96,213006.18825317555,107.91,108.17,107.88,107.96,213006.1883
2012-01-18 15:30:00,107.96,108.13,107.77,107.91,308435.56617088267,107.96,108.13,107.77,107.91,308435.5662
2012-01-19 09:30:00,107.61,108.26,107.58,108.03,281294.1048746065,107.61,108.26,107.58,108.03,281294.1049
2012-01-19 10:00:00,108.04,108.2,107.67,107.78,238519.1618716752,108.04,108.2,107.67,107.78,238519.1619
2012-01-19 10:30:00,107.78,107.8,107.23,107.35,202366.7354250353,107.78,107.8,107.23,107.35,202366.7354
2012-01-19 11:00:00,107.36,107.48,107.1,107.41,199435.45760503743,107.36,107.48,107.1,107.41,199435.4576
2012-01-19 11:30:00,107.36,107.48,107.24,107.29,102486.1578547389,107.36,107.48,107.24,107.29,102486.1579
2012-01-19 12:00:00,107.27,107.63,107.14,107.55,72087.72120290957,107.27,107.63,107.14,107.55,72087.7212
2012-01-19 12:30:00,107.54,107.73,107.51,107.68,85332.75431549235,107.54,107.73,107.51,107.68,85332.7543
2012-01-19 13:00:00,107.68,107.73,107.57,107.7,62316.79513625014,107.68,107.73,107.57,107.7,62316.7951
2012-01-19 13:30:00,107.68,107.7,107.58,107.58,42340.67962219086,107.68,107.7,107.58,107.58,42340.6796
2012-01-19 14:00:00,107.59,107.8,107.59,107.74,91846.70502659865,107.59,107.8,107.59,107.74,91846.705
2012-01-19 14:30:00,107.72,107.76,107.57,107.64,59276.9514710672,107.72,107.76,107.57,107.64,59276.9515
2012-01-19 15:00:00,107.64,107.75,107.58,107.58,108131.58180436437,107.64,107.75,107.58,107.58,108131.5818
2012-01-19 15:30:00,107.59,107.71,107.46,107.62,168494.1917272826,107.59,107.71,107.46,107.62,168494.1917
2012-01-20 09:30:00,107.77,109.45,107.64,108.79,1058082.727174031,107.77,109.45,107.64,108.79,1058082.7272
2012-01-20 10:00:00,108.79,109.24,108.26,108.7,361958.5278471393,108.79,109.24,108.26,108.7,361958.5278
2012-01-20 10:30:00,108.75,108.97,108.63,108.92,159808.92411247423,108.75,108.97,108.63,108.92,159808.9241
2012-01-20 11:00:00,108.92,109.72,108.65,109.45,222885.68016502008,108.92,109.72,108.65,109.45,222885.6802
2012-01-20 11:30:00,109.48,110.13,109.35,109.74,217674.51959613507,109.48,110.13,109.35,109.74,217674.5196
2012-01-20 12:00:00,109.71,109.77,109.49,109.62,123873.62935620456,109.71,109.77,109.49,109.62,123873.6294
2012-01-20 12:30:00,109.61,109.68,109.2,109.21,120725.2198458365,109.61,109.68,109.2,109.21,120725.2198
2012-01-20 13:00:00,109.2,109.24,108.86,108.91,83595.70079253067,109.2,109.24,108.86,108.91,83595.7008
2012-01-20 13:30:00,108.93,109.18,108.83,109.1,99663.44587992618,108.93,109.18,108.83,109.1,99663.4459
2012-01-20 14:00:00,109.1,109.19,108.92,109.03,168277.0600369124,109.1,109.19,108.92,109.03,168277.06
2012-01-20 14:30:00,109.06,109.13,108.79,108.9,106394.52828140269,109.06,109.13,108.79,108.9,106394.5283
2012-01-20 15:00:00,108.93,109.06,108.64,108.89,286613.8312886766,108.93,109.06,108.64,108.89,286613.8313
2012-01-20 15:30:00,108.87,108.93,108.59,108.82,460862.0128107697,108.87,108.93,108.59,108.82,460862.0128
2012-01-23 09:30:00,108.79,108.92,108.28,108.31,210617.73965910324,108.79,108.92,108.28,108.31,210617.7397
2012-01-23 10:00:00,108.33,108.73,108.3,108.59,159374.6607317338,108.33,108.73,108.3,108.59,159374.6607
2012-01-23 10:30:00,108.59,108.64,107.86,108.29,126913.47302138749,108.59,108.64,107.86,108.29,126913.473
2012-01-23 11:00:00,108.3,108.36,108.02,108.24,82401.47649549453,108.3,108.36,108.02,108.24,82401.4765
2012-01-23 11:30:00,108.23,108.23,107.41,107.46,93692.32439474542,108.23,108.23,107.41,107.46,93692.3244
2012-01-23 12:00:00,107.46,107.49,106.68,107.0,123873.62935620456,107.46,107.49,106.68,107.0,123873.6294
2012-01-23 12:30:00,107.0,107.33,106.92,107.31,60796.87330365867,107.0,107.33,106.92,107.31,60796.8733
2012-01-23 13:00:00,107.28,107.49,107.19,107.46,59168.385625882096,107.28,107.49,107.19,107.46,59168.3856
2012-01-23 13:30:00,107.48,107.78,107.43,107.7,84464.22755401151,107.48,107.78,107.43,107.7,84464.2276
2012-01-23 14:00:00,107.7,107.7,107.21,107.23,87069.80783845403,107.7,107.7,107.21,107.23,87069.8078
2012-01-23 14:30:00,107.24,107.34,107.04,107.3,84464.22755401151,107.24,107.34,107.04,107.3,84464.2276
2012-01-23 15:00:00,107.28,107.3,106.99,107.05,121050.91738139182,107.28,107.3,106.99,107.05,121050.9174
2012-01-23 15:30:00,107.06,107.36,107.0,107.14,233850.83052871568,107.06,107.36,107.0,107.14,233850.8305
2012-01-24 09:30:00,106.82,107.55,106.82,107.2,175008.1424383889,106.82,107.55,106.82,107.2,175008.1424
2012-01-24 10:00:00,107.21,107.34,106.88,107.21,202583.8671154055,107.21,107.34,106.88,107.21,202583.8671
2012-01-24 10:30:00,107.23,107.52,107.14,107.34,146998.15438063187,107.23,107.52,107.14,107.34,146998.1544
2012-01-24 11:00:00,107.36,107.38,107.25,107.29,130604.71175768104,107.36,107.38,107.25,107.29,130604.7118
2012-01-24 11:30:00,107.28,107.7,107.25,107.7,151992.18325914667,107.28,107.7,107.25,107.7,151992.1833
2012-01-24 12:00:00,107.7,107.97,107.7,107.77,127564.8680924981,107.7,107.97,107.7,107.77,127564.8681
2012-01-24 12:30:00,107.77,107.93,107.7,107.77,75561.82824883291,107.77,107.93,107.7,107.77,75561.8282
2012-01-24 13:00:00,107.77,107.79,107.64,107.75,111822.8205406579,107.77,107.79,107.64,107.75,111822.8205
2012-01-24 13:30:00,107.75,107.84,107.69,107.77,107371.62088806862,107.75,107.84,107.69,107.77,107371.6209
2012-01-24 14:00:00,107.78,107.89,107.74,107.85,161545.9776354359,107.78,107.89,107.74,107.85,161545.9776
2012-01-24 14:30:00,107.85,107.93,107.76,107.93,122570.83921398329,107.85,107.93,107.76,107.93,122570.8392
2012-01-24 15:00:00,107.91,108.02,107.76,107.77,110302.89870806644,107.91,108.02,107.76,107.77,110302.8987
2012-01-24 15:30:00,107.77,107.85,107.66,107.8,161654.543480621,107.77,107.85,107.66,107.8,161654.5435
2012-01-25 09:30:00,107.39,107.92,107.24,107.71,162197.37270654654,107.39,107.92,107.24,107.71,162197.3727
2012-01-25 10:00:00,107.71,107.84,107.54,107.69,73499.07719031593,107.71,107.84,107.54,107.69,73499.0772
2012-01-25 10:30:00,107.69,107.91,107.33,107.91,73716.20888068614,107.69,107.91,107.33,107.91,73716.2089
2012-01-25 11:00:00,107.92,107.93,107.63,107.66,84898.49093475193,107.92,107.93,107.63,107.66,84898.4909
2012-01-25 11:30:00,107.68,107.8,107.56,107.79,61014.00499402888,107.68,107.8,107.56,107.79,61014.005
2012-01-25 12:00:00,107.77,107.82,107.53,107.64,87829.76875474976,107.77,107.82,107.53,107.64,87829.7688
2012-01-25 12:30:00,107.65,108.07,107.58,107.85,163934.42622950822,107.65,108.07,107.58,107.85,163934.4262
2012-01-25 13:00:00,107.85,108.05,107.84,107.97,147975.2469872978,107.85,108.05,107.84,107.97,147975.247
2012-01-25 13:30:00,107.98,109.08,107.97,109.08,145369.6667028553,107.98,109.08,107.97,109.08,145369.6667
2012-01-25 14:00:00,109.08,109.08,108.26,108.3,113125.61068287917,109.08,109.08,108.26,108.3,113125.6107
2012-01-25 14:30:00,108.3,108.86,108.3,108.65,142764.08641841277,108.3,108.86,108.3,108.65,142764.0864
2012-01-25 15:00:00,108.66,109.01,108.6,108.96,195635.6530235588,108.66,109.01,108.6,108.96,195635.653
2012-01-25 15:30:00,108.96,109.25,108.61,109.01,402127.89056562807,108.96,109.25,108.61,109.01,402127.8906
2012-01-26 09:30:00,109.53,109.59,108.52,108.81,237433.5034198241,109.53,109.59,108.52,108.81,237433.5034
2012-01-26 10:00:00,108.81,108.83,108.26,108.29,201715.34035392464,108.81,108.83,108.26,108.29,201715.3404
2012-01-26 10:30:00,108.27,108.63,107.98,108.48,139072.8476821192,108.27,108.63,107.98,108.48,139072.8477
2012-01-26 11:00:00,108.51,108.69,108.49,108.57,81532.94973401369,108.51,108.69,108.49,108.57,81532.9497
2012-01-26 11:30:00,108.56,108.69,108.51,108.57,68179.35077624579,108.56,108.69,108.51,108.57,68179.3508
2012-01-26 12:00:00,108.56,108.69,108.49,108.63,71870.58951253936,108.56,108.69,108.49,108.63,71870.5895
2012-01-26 12:30:00,108.63,108.82,108.57,108.76,54934.317663663016,108.63,108.82,108.57,108.76,54934.3177
2012-01-26 13:00:00,108.75,108.86,108.67,108.67,75996.09162957333,108.75,108.86,108.67,108.67,75996.0916
2012-01-26 13:30:00,108.68,108.77,108.54,108.64,80772.98881771795,108.68,108.77,108.54,108.64,80772.9888
2012-01-26 14:00:00,108.63,108.66,108.26,108.45,81315.81804364348,108.63,108.66,108.26,108.45,81315.818
2012-01-26 14:30:00,108.43,108.65,108.41,108.54,113125.61068287917,108.43,108.65,108.41,108.54,113125.6107
2012-01-26 15:00:00,108.55,108.56,108.19,108.23,200521.1160568885,108.55,108.56,108.19,108.23,200521.1161
2012-01-26 15:30:00,108.23,108.63,108.18,108.56,216588.861144284,108.23,108.63,108.18,108.56,216588.8611
2012-01-27 09:30:00,108.98,110.07,108.95,109.23,214743.24177613723,108.98,110.07,108.95,109.23,214743.2418
2012-01-27 10:00:00,109.22,109.27,108.86,109.15,110628.59624362177,109.22,109.27,108.86,109.15,110628.5962
2012-01-27 10:30:00,109.15,109.7,109.1,109.36,174248.18152209316,109.15,109.7,109.1,109.36,174248.1815
2012-01-27 11:00:00,109.37,109.6,109.1,109.5,104874.6064488112,109.37,109.6,109.1,109.5,104874.6064
2012-01-27 11:30:00,109.48,109.52,109.06,109.11,60688.307458473566,109.48,109.52,109.06,109.11,60688.3075
2012-01-27 12:00:00,109.11,109.24,108.9,109.21,69047.87753772663,109.11,109.24,108.9,109.21,69047.8775
2012-01-27 12:30:00,109.2,109.41,109.16,109.27,80230.15959179243,109.2,109.41,109.16,109.27,80230.1596
2012-01-27 13:00:00,109.27,109.68,109.24,109.65,48528.93279774183,109.27,109.68,109.24,109.65,48528.9328
2012-01-27 13:30:00,109.64,109.9,109.46,109.47,130821.84344805124,109.64,109.9,109.46,109.47,130821.8434
2012-01-27 14:00:00,109.48,109.49,108.98,108.98,90869.61241993267,109.48,109.49,108.98,108.98,90869.6124
2012-01-27 14:30:00,108.98,109.29,108.87,109.29,137118.6624687873,108.98,109.29,108.87,109.29,137118.6625
2012-01-27 15:00:00,109.32,109.7,109.31,109.67,102811.85539029422,109.32,109.7,109.31,109.67,102811.8554
2012-01-27 15:30:00,109.66,109.7,109.14,109.21,214200.4125502117,109.66,109.7,109.14,109.21,214200.4126
2012-01-30 09:30:00,107.71,108.01,106.02,106.09,292042.12354793184,107.71,108.01,106.02,106.09,292042.1235
2012-01-30 10:00:00,106.1,106.64,105.94,106.06,229291.06503094127,106.1,106.64,105.94,106.06,229291.065
2012-01-30 10:30:00,106.04,107.15,106.02,107.0,117251.11279991316,106.04,107.15,106.02,107.0,117251.1128
2012-01-30 11:00:00,107.0,107.4,106.83,107.16,104766.0406036261,107.0,107.4,106.83,107.16,104766.0406
2012-01-30 11:30:00,107.16,107.53,107.09,107.17,117251.11279991316,107.16,107.53,107.09,107.17,117251.1128
2012-01-30 12:00:00,107.21,107.7,106.71,107.55,244815.9808924113,107.21,107.7,106.71,107.55,244815.9809
2012-01-30 12:30:00,107.55,107.83,107.23,107.25,179567.90793616328,107.55,107.83,107.23,107.25,179567.9079
2012-01-30 13:00:00,107.25,107.75,107.25,107.71,122679.4050591684,107.25,107.75,107.25,107.71,122679.4051
2012-01-30 13:30:00,107.7,107.75,107.37,107.47,217674.51959613507,107.7,107.75,107.37,107.47,217674.5196
2012-01-30 14:00:00,107.47,107.61,107.25,107.27,114536.96667028552,107.47,107.61,107.25,107.27,114536.9667
2012-01-30 14:30:00,107.25,107.3,107.04,107.2,174573.87905764848,107.25,107.3,107.04,107.2,174573.8791
2012-01-30 15:00:00,107.22,107.66,107.16,107.38,174248.18152209316,107.22,107.66,107.16,107.38,174248.1815
2012-01-30 15:30:00,107.38,107.5,107.14,107.37,291607.8601671914,107.38,107.5,107.14,107.37,291607.8602
2012-01-31 09:30:00,106.85,109.67,106.42,109.01,375963.5218760178,106.85,109.67,106.42,109.01,375963.5219
2012-01-31 10:00:00,108.96,109.51,108.52,108.93,286288.1337531213,108.96,109.51,108.52,108.93,286288.1338
2012-01-31 10:30:00,108.93,109.89,108.64,108.7,284659.6460753447,108.93,109.89,108.64,108.7,284659.6461
2012-01-31 11:00:00,108.7,109.39,108.39,108.55,154272.06600803387,108.7,109.39,108.39,108.55,154272.066
2012-01-31 11:30:00,108.61,108.64,107.91,108.28,241124.7421561177,108.61,108.64,107.91,108.28,241124.7422
2012-01-31 12:00:00,108.28,108.42,108.09,108.4,113885.5715991749,108.28,108.42,108.09,108.4,113885.5716
2012-01-31 12:30:00,108.37,108.51,108.15,108.29,118771.0346325046,108.37,108.51,108.15,108.29,118771.0346
2012-01-31 13:00:00,108.32,108.57,108.3,108.55,218434.4805124308,108.32,108.57,108.3,108.55,218434.4805
2012-01-31 13:30:00,108.55,108.55,108.14,108.2,71544.89197698404,108.55,108.55,108.14,108.2,71544.892
2012-01-31 14:00:00,108.2,108.63,108.16,108.51,105743.13321029204,108.2,108.63,108.16,108.51,105743.1332
2012-01-31 14:30:00,108.51,108.72,108.34,108.65,87395.50537400934,108.51,108.72,108.34,108.65,87395.5054
2012-01-31 15:00:00,108.65,108.75,108.39,108.72,154706.3293887743,108.65,108.75,108.39,108.72,154706.3294
2012-01-31 15:30:00,108.72,108.88,108.42,108.64,296276.1915101509,108.72,108.88,108.42,108.64,296276.1915
2012-02-01 09:30:00,109.11,110.53,109.01,110.01,267397.67669091304,109.11,110.53,109.01,110.01,267397.6767
2012-02-01 10:00:00,109.93,110.1,109.73,109.99,179893.6054717186,109.93,110.1,109.73,109.99,179893.6055
2012-02-01 10:30:00,109.96,110.1,109.88,110.08,84247.0958636413,109.96,110.1,109.88,110.08,84247.0959
2012-02-01 11:00:00,110.07,111.66,110.03,111.31,466616.0026055803,110.07,111.66,110.03,111.31,466616.0026
2012-02-01 11:30:00,111.26,113.08,111.15,113.03,346976.44121159485,111.26,113.08,111.15,113.03,346976.4412
2012-02-01 12:00:00,112.97,113.14,112.37,112.97,259255.2383020302,112.97,113.14,112.37,112.97,259255.2383
2012-02-01 12:30:00,112.95,113.06,112.07,112.23,180327.868852459,112.95,113.06,112.07,112.23,180327.8689
2012-02-01 13:00:00,112.23,112.63,112.16,112.62,123765.06351101944,112.23,112.63,112.16,112.62,123765.0635
2012-02-01 13:30:00,112.63,112.98,112.5,112.74,167625.66496580176,112.63,112.98,112.5,112.74,167625.665
2012-02-01 14:00:00,112.69,112.76,112.12,112.33,173488.22060579745,112.69,112.76,112.12,112.33,173488.2206
2012-02-01 14:30:00,112.33,112.49,111.86,111.89,173053.957225057,112.33,112.49,111.86,111.89,173053.9572
2012-02-01 15:00:00,111.89,112.12,111.58,111.81,173053.957225057,111.89,112.12,111.58,111.81,173053.9572
2012-02-01 15:30:00,111.82,112.05,111.59,111.72,317229.39963087614,111.82,112.05,111.59,111.72,317229.3996
2012-02-02 09:30:00,111.84,111.85,111.02,111.63,133427.42373249377,111.84,111.85,111.02,111.63,133427.4237
2012-02-02 10:00:00,111.65,112.54,111.45,112.53,229616.7625664966,111.65,112.54,111.45,112.53,229616.7626
2012-02-02 10:30:00,112.52,113.25,112.35,112.99,140375.63782434046,112.52,113.25,112.35,112.99,140375.6378
2012-02-02 11:00:00,112.98,113.38,112.86,113.21,113451.30821843448,112.98,113.38,112.86,113.21,113451.3082
2012-02-02 11:30:00,113.22,113.51,112.84,112.98,156334.81706655087,113.22,113.51,112.84,112.98,156334.8171
2012-02-02 12:00:00,112.93,112.98,112.34,112.37,119856.69308435566,112.93,112.98,112.34,112.37,119856.6931
2012-02-02 12:30:00,112.36,112.4,112.11,112.19,80772.98881771795,112.36,112.4,112.11,112.19,80772.9888
2012-02-02 13:00:00,112.22,112.22,111.9,112.11,64922.37542069265,112.22,112.22,111.9,112.11,64922.3754
2012-02-02 13:30:00,112.11,112.13,111.79,111.93,106177.39659103246,112.11,112.13,111.79,111.93,106177.3966
2012-02-02 14:00:00,111.91,112.12,111.91,112.07,64488.11203995223,111.91,112.12,111.91,112.07,64488.112
2012-02-02 14:30:00,112.06,112.08,111.9,111.96,89892.51981326674,112.06,112.08,111.9,111.96,89892.5198
2012-02-02 15:00:00,111.97,112.02,111.83,111.92,80338.72543697753,111.97,112.02,111.83,111.92,80338.7254
2012-02-02 15:30:00,111.9,111.95,111.64,111.72,179350.77624579307,111.9,111.95,111.64,111.72,179350.7762
2012-02-03 09:30:00,112.63,113.09,111.96,111.96,185864.72695689937,112.63,113.09,111.96,111.96,185864.727
2012-02-03 10:00:00,112.12,112.44,111.71,111.73,142655.52057322767,112.12,112.44,111.71,111.73,142655.5206
2012-02-03 10:30:00,111.73,112.06,111.51,112.0,161111.7142546955,111.73,112.06,111.51,112.0,161111.7143
2012-02-03 11:00:00,112.0,112.25,111.98,112.06,79687.3303658669,112.0,112.25,111.98,112.06,79687.3304
2012-02-03 11:30:00,112.07,112.18,112.05,112.14,49723.157094777984,112.07,112.18,112.05,112.14,49723.1571
2012-02-03 12:00:00,112.14,112.15,111.93,111.98,58734.12224514168,112.14,112.15,111.93,111.98,58734.1222
2012-02-03 12:30:00,111.98,112.19,111.93,112.19,65030.94126587776,111.98,112.19,111.93,112.19,65030.9413
2012-02-03 13:00:00,112.2,112.26,112.14,112.22,50374.55216588861,112.2,112.26,112.14,112.22,50374.5522
2012-02-03 13:30:00,112.19,112.21,111.93,112.01,80990.12050808816,112.19,112.21,111.93,112.01,80990.1205
2012-02-03 14:00:00,112.01,112.24,111.99,112.21,56237.10780588427,112.01,112.24,111.99,112.21,56237.1078
2012-02-03 14:30:00,112.19,112.39,112.18,112.39,39952.23102811856,112.19,112.39,112.18,112.39,39952.231
2012-02-03 15:00:00,112.37,112.45,112.1,112.19,77190.31592660949,112.37,112.45,112.1,112.19,77190.3159
2012-02-03 15:30:00,112.18,112.38,112.11,112.21,140592.76951471067,112.18,112.38,112.11,112.21,140592.7695
2012-02-06 09:30:00,111.48,112.18,110.83,111.49,126370.64379546196,111.48,112.18,110.83,111.49,126370.6438
2012-02-06 10:00:00,111.48,111.81,111.45,111.63,85115.62262512214,111.48,111.81,111.45,111.63,85115.6226
2012-02-06 10:30:00,111.63,111.67,111.53,111.6,96406.47052437304,111.63,111.67,111.53,111.6,96406.4705
2012-02-06 11:00:00,111.61,111.78,111.47,111.67,126479.20964064704,111.61,111.78,111.47,111.67,126479.2096
2012-02-06 11:30:00,111.68,112.5,111.68,112.21,64162.41450439692,111.68,112.5,111.68,112.21,64162.4145
2012-02-06 12:00:00,112.2,112.27,112.01,112.13,68722.18000217131,112.2,112.27,112.01,112.13,68722.18
2012-02-06 12:30:00,112.1,112.19,111.9,112.09,110628.59624362177,112.1,112.19,111.9,112.09,110628.5962
2012-02-06 13:00:00,112.1,112.37,112.1,112.26,37129.51905330584,112.1,112.37,112.1,112.26,37129.5191
2012-02-06 13:30:00,112.25,112.28,112.14,112.26,53197.264140701336,112.25,112.28,112.14,112.26,53197.2641
2012-02-06 14:00:00,112.25,112.35,112.21,112.24,85875.58354141787,112.25,112.35,112.21,112.24,85875.5835
2012-02-06 14:30:00,112.23,112.62,112.23,112.5,89458.25643252634,112.23,112.62,112.23,112.5,89458.2564
2012-02-06 15:00:00,112.55,112.63,112.46,112.54,120182.39061991098,112.55,112.63,112.46,112.54,120182.3906
2012-02-06 15:30:00,112.55,112.55,112.25,112.45,150797.9589621105,112.55,112.55,112.25,112.45,150797.959
2012-02-07 09:30:00,112.36,112.36,110.24,110.76,155791.98784062534,112.36,112.36,110.24,110.76,155791.9878
2012-02-07 10:00:00,110.72,111.21,110.49,111.0,107154.4891976984,110.72,111.21,110.49,111.0,107154.4892
2012-02-07 10:30:00,111.03,111.39,110.69,111.39,100857.67017696232,111.03,111.39,110.69,111.39,100857.6702
2012-02-07 11:00:00,111.42,111.8,111.39,111.79,84355.6617088264,111.42,111.8,111.39,111.79,84355.6617
2012-02-07 11:30:00,111.8,111.85,111.59,111.68,66659.42894365433,111.8,111.85,111.59,111.68,66659.4289
2012-02-07 12:00:00,111.68,111.78,111.43,111.51,100966.23602214744,111.68,111.78,111.43,111.51,100966.236
2012-02-07 12:30:00,111.55,111.95,111.49,111.91,70024.97014439257,111.55,111.95,111.49,111.91,70024.9701
2012-02-07 13:00:00,111.9,111.91,111.72,111.83,49071.76202366736,111.9,111.91,111.72,111.83,49071.762
2012-02-07 13:30:00,111.84,111.94,111.76,111.86,66442.29725328412,111.84,111.94,111.76,111.86,66442.2973
2012-02-07 14:00:00,111.87,111.88,111.64,111.69,65899.4680273586,111.87,111.88,111.64,111.69,65899.468
2012-02-07 14:30:00,111.71,111.87,111.67,111.7,54500.0542829226,111.71,111.87,111.67,111.7,54500.0543
2012-02-07 15:00:00,111.69,112.01,111.68,111.96,74693.30148735209,111.69,112.01,111.68,111.96,74693.3015
2012-02-07 15:30:00,111.97,111.99,111.75,111.97,143306.9156443383,111.97,111.99,111.75,111.97,143306.9156
2012-02-08 09:30:00,111.91,112.48,110.03,110.31,200846.81359244385,111.91,112.48,110.03,110.31,200846.8136
2012-02-08 10:00:00,110.29,110.73,110.07,110.36,121919.44414287266,110.29,110.73,110.07,110.36,121919.4441
2012-02-08 10:30:00,110.45,110.5,109.61,109.7,83052.87156660514,110.45,110.5,109.61,109.7,83052.8716
2012-02-08 11:00:00,109.68,109.86,108.71,108.81,131147.54098360657,109.68,109.86,108.71,108.81,131147.541
2012-02-08 11:30:00,108.79,109.54,108.77,109.45,162088.80686136143,108.79,109.54,108.77,109.45,162088.8069
2012-02-08 12:00:00,109.45,109.96,109.3,109.95,137444.36000434263,109.45,109.96,109.3,109.95,137444.36
2012-02-08 12:30:00,109.93,110.36,109.85,110.36,121702.31245250245,109.93,110.36,109.85,110.36,121702.3125
2012-02-08 13:00:00,110.34,110.53,110.16,110.48,82401.47649549453,110.34,110.53,110.16,110.48,82401.4765
2012-02-08 13:30:00,110.48,110.76,110.43,110.57,75561.82824883291,110.48,110.76,110.43,110.57,75561.8282
2012-02-08 14:00:00,110.58,110.61,110.19,110.48,64270.98034958202,110.58,110.61,110.19,110.48,64270.9803
2012-02-08 14:30:00,110.45,110.74,110.31,110.53,78710.23775920096,110.45,110.74,110.31,110.53,78710.2378
2012-02-08 15:00:00,110.53,110.6,110.45,110.5,134295.9504939746,110.53,110.6,110.45,110.5,134295.9505
2012-02-08 15:30:00,110.5,110.52,110.06,110.16,270763.2178916513,110.5,110.52,110.06,110.16,270763.2179
2012-02-09 09:30:00,110.57,110.57,109.94,110.29,108348.71349473456,110.57,110.57,109.94,110.29,108348.7135
2012-02-09 10:00:00,110.33,110.38,109.25,109.66,118553.9029421344,110.33,110.38,109.25,109.66,118553.9029
2012-02-09 10:30:00,109.62,109.62,109.16,109.55,169471.28433394854,109.62,109.62,109.16,109.55,169471.2843
2012-02-09 11:00:00,109.56,109.64,108.88,108.88,270328.9545109109,109.56,109.64,108.88,108.88,270328.9545
2012-02-09 11:30:00,108.9,108.96,107.43,108.58,585495.60308327,108.9,108.96,107.43,108.58,585495.6031
2012-02-09 12:00:00,108.6,109.31,108.6,109.1,247095.8636412985,108.6,109.31,108.6,109.1,247095.8636
2012-02-09 12:30:00,109.12,109.29,108.73,108.78,79578.7645206818,109.12,109.29,108.73,108.78,79578.7645
2012-02-09 13:00:00,108.75,108.82,108.44,108.44,114102.70328954513,108.75,108.82,108.44,108.44,114102.7033
2012-02-09 13:30:00,108.45,108.56,108.31,108.54,124742.1561176854,108.45,108.56,108.31,108.54,124742.1561
2012-02-09 14:00:00,108.54,108.86,108.54,108.8,55694.27857995874,108.54,108.86,108.54,108.8,55694.2786
2012-02-09 14:30:00,108.76,108.85,108.58,108.76,87395.50537400934,108.76,108.85,108.58,108.76,87395.5054
2012-02-09 15:00:00,108.75,108.85,108.62,108.74,69590.70676365215,108.75,108.85,108.62,108.74,69590.7068
2012-02-09 15:30:00,108.71,108.73,108.39,108.52,139072.8476821192,108.71,108.73,108.39,108.52,139072.8477
2012-02-10 09:30:00,107.75,108.68,107.61,107.76,151449.35403322114,107.75,108.68,107.61,107.76,151449.354
2012-02-10 10:00:00,107.74,108.07,107.25,108.02,80990.12050808816,107.74,108.07,107.25,108.02,80990.1205
2012-02-10 10:30:00,108.02,108.3,107.74,107.98,87938.33459993487,108.02,108.3,107.74,107.98,87938.3346
2012-02-10 11:00:00,107.97,108.05,107.78,108.05,93692.32439474542,107.97,108.05,107.78,108.05,93692.3244
2012-02-10 11:30:00,108.05,108.45,107.93,108.27,56019.97611551406,108.05,108.45,107.93,108.27,56019.9761
2012-02-10 12:00:00,108.25,108.45,108.21,108.4,49614.59124959288,108.25,108.45,108.21,108.4,49614.5912
2012-02-10 12:30:00,108.42,108.75,108.4,108.69,62968.19020736076,108.42,108.75,108.4,108.69,62968.1902
2012-02-10 13:00:00,108.68,108.72,108.48,108.67,47877.537726631206,108.68,108.72,108.48,108.67,47877.5377
2012-02-10 13:30:00,108.7,108.75,108.51,108.61,17587.666919986972,108.7,108.75,108.51,108.61,17587.6669
2012-02-10 14:00:00,108.61,108.72,108.37,108.48,88372.59798067529,108.61,108.72,108.37,108.48,88372.598
2012-02-10 14:30:00,108.49,108.67,108.37,108.62,50048.8546303333,108.49,108.67,108.37,108.62,50048.8546
2012-02-10 15:00:00,108.64,108.66,108.44,108.55,84789.92508956682,108.64,108.66,108.44,108.55,84789.9251
2012-02-10 15:30:00,108.55,108.84,108.51,108.82,147540.9836065574,108.55,108.84,108.51,108.82,147540.9836
2012-02-13 09:30:00,108.7,110.06,108.7,109.8,153729.23678210835,108.7,110.06,108.7,109.8,153729.2368
2012-02-13 10:00:00,109.8,110.19,109.56,109.87,169145.58679839323,109.8,110.19,109.56,109.87,169145.5868
2012-02-13 10:30:00,109.88,110.08,109.83,109.99,74584.73564216698,109.88,110.08,109.83,109.99,74584.7356
2012-02-13 11:00:00,109.96,110.15,109.73,109.75,92823.79763326458,109.96,110.15,109.73,109.75,92823.7976
2012-02-13 11:30:00,109.75,110.15,109.72,109.97,71762.02366735425,109.75,110.15,109.72,109.97,71762.0237
2012-02-13 12:00:00,109.96,110.25,109.96,110.08,55260.01519921833,109.96,110.25,109.96,110.08,55260.0152
2012-02-13 12:30:00,110.07,110.18,109.94,110.07,69699.27260883726,110.07,110.18,109.94,110.07,69699.2726
2012-02-13 13:00:00,110.04,110.16,110.03,110.12,50700.24970144393,110.04,110.16,110.03,110.12,50700.2497
2012-02-13 13:30:00,110.14,110.4,110.07,110.16,77624.57930734991,110.14,110.4,110.07,110.16,77624.5793
2012-02-13 14:00:00,110.16,110.26,110.04,110.26,81098.68635327327,110.16,110.26,110.04,110.26,81098.6864
2012-02-13 14:30:00,110.26,110.45,110.15,110.15,82184.34480512432,110.26,110.45,110.15,110.15,82184.3448
2012-02-13 15:00:00,110.12,110.33,110.11,110.29,166865.70404950602,110.12,110.33,110.11,110.29,166865.704
2012-02-13 15:30:00,110.28,110.55,110.21,110.55,291933.5577027467,110.28,110.55,110.21,110.55,291933.5577
2012-02-14 09:30:00,109.28,110.2,108.8,109.87,167734.23081098686,109.28,110.2,108.8,109.87,167734.2308
2012-02-14 10:00:00,109.89,110.61,109.86,110.53,75670.39409401802,109.89,110.61,109.86,110.53,75670.3941
2012-02-14 10:30:00,110.53,110.57,110.1,110.38,80881.55466290306,110.53,110.57,110.1,110.38,80881.5547
2012-02-14 11:00:00,110.35,110.49,110.05,110.34,51243.07892736945,110.35,110.49,110.05,110.34,51243.0789
2012-02-14 11:30:00,110.38,110.49,109.83,110.13,46031.91835848442,110.38,110.49,109.83,110.13,46031.9184
2012-02-14 12:00:00,110.13,110.54,110.04,110.39,93149.49516881988,110.13,110.54,110.04,110.39,93149.4952
2012-02-14 12:30:00,110.35,110.35,109.98,110.11,49940.288785148194,110.35,110.35,109.98,110.11,49940.2888
2012-02-14 13:00:00,110.11,110.11,109.88,109.98,41906.41624145044,110.11,110.11,109.88,109.98,41906.4162
2012-02-14 13:30:00,109.96,110.24,109.92,110.24,45489.0891325589,109.96,110.24,109.92,110.24,45489.0891
2012-02-14 14:00:00,110.23,110.26,109.83,109.85,47117.57681033547,110.23,110.26,109.83,109.85,47117.5768
2012-02-14 14:30:00,109.85,109.96,109.8,109.9,60471.17576810336,109.85,109.96,109.8,109.9,60471.1758
2012-02-14 15:00:00,109.93,110.09,109.61,109.68,67202.25816957986,109.93,110.09,109.61,109.68,67202.2582
2012-02-14 15:30:00,109.68,110.26,109.64,110.26,161328.8459450657,109.68,110.26,109.64,110.26,161328.8459
2012-02-15 09:30:00,110.58,110.69,109.17,109.57,96406.47052437304,110.58,110.69,109.17,109.57,96406.4705
2012-02-15 10:00:00,109.56,110.0,109.48,109.68,106177.39659103246,109.56,110.0,109.48,109.68,106177.3966
2012-02-15 10:30:00,109.72,109.82,109.33,109.34,56345.67365106937,109.72,109.82,109.33,109.34,56345.6737
2012-02-15 11:00:00,109.31,109.61,109.04,109.61,72956.24796439041,109.31,109.61,109.04,109.61,72956.248
2012-02-15 11:30:00,109.58,110.07,109.57,110.07,58625.55639995658,109.58,110.07,109.57,110.07,58625.5564
2012-02-15 12:00:00,110.07,110.17,109.9,110.11,58191.29301921616,110.07,110.17,109.9,110.11,58191.293
2012-02-15 12:30:00,110.11,110.27,109.78,109.85,96080.77298881771,110.11,110.27,109.78,109.85,96080.773
2012-02-15 13:00:00,109.84,109.9,109.51,109.51,54065.790902182176,109.84,109.9,109.51,109.51,54065.7909
2012-02-15 13:30:00,109.56,109.63,109.32,109.58,43752.03560959722,109.56,109.63,109.32,109.58,43752.0356
2012-02-15 14:00:00,109.6,109.69,109.2,109.56,43969.16729996744,109.6,109.69,109.2,109.56,43969.1673
2012-02-15 14:30:00,109.59,109.59,109.05,109.12,37780.91412441646,109.59,109.59,109.05,109.12,37780.9141
2012-02-15 15:00:00,109.08,109.27,109.03,109.24,53848.659211811966,109.08,109.27,109.03,109.24,53848.6592
2012-02-15 15:30:00,109.18,109.42,109.01,109.16,120182.39061991098,109.18,109.42,109.01,109.16,120182.3906
2012-02-16 09:30:00,109.68,110.51,109.19,109.21,120508.08815546628,109.68,110.51,109.19,109.21,120508.0882
2012-02-16 10:00:00,109.21,109.65,109.21,109.57,170991.20616654,109.21,109.65,109.21,109.57,170991.2062
2012-02-16 10:30:00,109.62,109.87,109.46,109.67,36803.82151775052,109.62,109.87,109.46,109.67,36803.8215
2012-02-16 11:00:00,109.65,110.03,109.61,110.03,59059.819780697,109.65,110.03,109.61,110.03,59059.8198
2012-02-16 11:30:00,110.03,110.38,109.97,110.22,66985.12647920965,110.03,110.38,109.97,110.22,66985.1265
2012-02-16 12:00:00,110.22,110.52,110.17,110.52,77841.71099772012,110.22,110.52,110.17,110.52,77841.711
2012-02-16 12:30:00,110.52,110.62,110.41,110.47,26815.76376072088,110.52,110.62,110.41,110.47,26815.7638
2012-02-16 13:00:00,110.46,110.73,110.45,110.71,39735.09933774835,110.46,110.73,110.45,110.71,39735.0993
2012-02-16 13:30:00,110.69,110.93,110.49,110.53,46140.484203669526,110.69,110.93,110.49,110.53,46140.4842
2012-02-16 14:00:00,110.52,110.58,110.26,110.26,51460.21061773966,110.52,110.58,110.26,110.26,51460.2106
2012-02-16 14:30:00,110.26,110.32,109.87,110.01,54065.790902182176,110.26,110.32,109.87,110.01,54065.7909
2012-02-16 15:00:00,110.02,110.04,109.8,109.84,39843.66518293345,110.02,110.04,109.8,109.84,39843.6652
2012-02-16 15:30:00,109.82,109.86,109.58,109.75,112365.64976658345,109.82,109.86,109.58,109.75,112365.6498
2012-02-17 09:30:00,109.52,109.52,107.54,107.85,453696.66702855285,109.52,109.52,107.54,107.85,453696.667
2012-02-17 10:00:00,107.87,108.09,107.51,108.03,306807.07849310606,107.87,108.09,107.51,108.03,306807.0785
2012-02-17 10:30:00,108.04,108.05,107.66,107.66,160243.18749321465,108.04,108.05,107.66,107.66,160243.1875
2012-02-17 11:00:00,107.68,107.68,107.31,107.35,109542.93779177072,107.68,107.68,107.31,107.35,109542.9378
2012-02-17 11:30:00,107.37,107.45,107.31,107.34,86852.67614808382,107.37,107.45,107.31,107.34,86852.6761
2012-02-17 12:00:00,107.35,107.49,107.05,107.45,188470.30724134188,107.35,107.49,107.05,107.45,188470.3072
2012-02-17 12:30:00,107.45,107.85,107.44,107.81,36369.5581370101,107.45,107.85,107.44,107.81,36369.5581
2012-02-17 13:00:00,107.83,107.93,107.74,107.93,32678.319400716537,107.83,107.93,107.74,107.93,32678.3194
2012-02-17 13:30:00,107.93,107.93,107.61,107.67,38432.30919552709,107.93,107.93,107.61,107.67,38432.3092
2012-02-17 14:00:00,107.68,107.69,107.41,107.46,62208.22929106504,107.68,107.69,107.41,107.46,62208.2293
2012-02-17 14:30:00,107.46,107.53,107.4,107.48,72956.24796439041,107.46,107.53,107.4,107.48,72956.248
2012-02-17 15:00:00,107.48,107.51,107.22,107.32,83161.43741179025,107.48,107.51,107.22,107.32,83161.4374
2012-02-17 15:30:00,107.34,107.4,107.23,107.25,263706.43795461947,107.34,107.4,107.23,107.25,263706.438
2012-02-21 09:30:00,107.26,107.42,106.51,106.78,254912.604494626,107.26,107.42,106.51,106.78,254912.6045
2012-02-21 10:00:00,106.8,107.04,106.45,106.85,187710.3463250461,106.8,107.04,106.45,106.85,187710.3463
2012-02-21 10:30:00,106.85,106.88,106.74,106.87,69590.70676365215,106.85,106.88,106.74,106.87,69590.7068
2012-02-21 11:00:00,106.88,107.06,106.87,106.99,44729.12821626317,106.88,107.06,106.87,106.99,44729.1282
2012-02-21 11:30:00,106.99,107.06,106.76,106.78,30398.43665182933,106.99,107.06,106.76,106.78,30398.4367
2012-02-21 12:00:00,106.79,106.94,106.74,106.89,58625.55639995658,106.79,106.94,106.74,106.89,58625.5564
2012-02-21 12:30:00,106.89,106.99,106.79,106.96,46031.91835848442,106.89,106.99,106.79,106.96,46031.9184
2012-02-21 13:00:00,106.97,107.16,106.86,107.11,46031.91835848442,106.97,107.16,106.86,107.11,46031.9184
2012-02-21 13:30:00,107.12,107.23,106.85,106.86,45923.35251329932,107.12,107.23,106.85,106.86,45923.3525
2012-02-21 14:00:00,106.87,106.9,106.82,106.86,98903.48496363044,106.87,106.9,106.82,106.86,98903.485
2012-02-21 14:30:00,106.85,106.86,106.31,106.34,108023.01595917925,106.85,106.86,106.31,106.34,108023.016
2012-02-21 15:00:00,106.34,106.41,106.23,106.26,200629.6819020736,106.34,106.41,106.23,106.26,200629.6819
2012-02-21 15:30:00,106.25,106.58,106.16,106.44,368472.4785582456,106.25,106.58,106.16,106.44,368472.4786
2012-02-22 09:30:00,106.29,106.85,106.18,106.7,139724.24275322983,106.29,106.85,106.18,106.7,139724.2428
2012-02-22 10:00:00,106.52,107.11,106.21,107.0,95212.24622733687,106.52,107.11,106.21,107.0,95212.2462
2012-02-22 10:30:00,107.01,107.01,106.23,106.32,52111.605688850286,107.01,107.01,106.23,106.32,52111.6057
2012-02-22 11:00:00,106.4,106.69,106.37,106.39,120290.95646509608,106.4,106.69,106.37,106.39,120290.9565
2012-02-22 11:30:00,106.39,106.51,106.34,106.48,40060.79687330366,106.39,106.51,106.34,106.48,40060.7969
2012-02-22 12:00:00,106.48,106.5,106.3,106.48,33004.01693627185,106.48,106.5,106.3,106.48,33004.0169
2012-02-22 12:30:00,106.5,106.65,106.45,106.61,24753.012702203887,106.5,106.65,106.45,106.61,24753.0127
2012-02-22 13:00:00,106.6,106.94,106.52,106.9,55911.41027032895,106.6,106.94,106.52,106.9,55911.4103
2012-02-22 13:30:00,106.95,107.34,106.87,107.31,43860.60145478233,106.95,107.34,106.87,107.31,43860.6015
2012-02-22 14:00:00,107.31,107.34,107.1,107.1,56671.37118662469,107.31,107.34,107.1,107.1,56671.3712
2012-02-22 14:30:00,107.08,107.37,107.08,107.32,55477.14688958854,107.08,107.37,107.08,107.32,55477.1469
2012-02-22 15:00:00,107.31,107.38,107.28,107.33,74801.8673325372,107.31,107.38,107.28,107.33,74801.8673
2012-02-22 15:30:00,107.31,107.45,107.07,107.32,150472.26142655523,107.31,107.45,107.07,107.32,150472.2614
2012-02-23 09:30:00,107.06,107.71,106.76,106.76,119205.29801324505,107.06,107.71,106.76,106.76,119205.298
2012-02-23 10:00:00,106.88,107.46,106.8,107.19,58191.29301921616,106.88,107.46,106.8,107.19,58191.293
2012-02-23 10:30:00,107.29,108.09,107.14,107.97,55042.88350884812,107.29,108.09,107.14,107.97,55042.8835
2012-02-23 11:00:00,107.97,108.6,107.93,108.35,78493.10606883075,107.97,108.6,107.93,108.35,78493.1061
2012-02-23 11:30:00,108.35,108.41,107.78,107.78,34089.675388122894,108.35,108.41,107.78,107.78,34089.6754
2012-02-23 12:00:00,107.79,108.22,107.74,108.16,25947.23699924004,107.79,108.22,107.74,108.16,25947.237
2012-02-23 12:30:00,108.16,108.22,107.49,107.87,46683.31342959505,108.16,108.22,107.49,107.87,46683.3134
2012-02-23 13:00:00,107.85,108.01,107.65,107.97,28769.948974052764,107.85,108.01,107.65,107.97,28769.949
2012-02-23 13:30:00,107.96,107.98,107.58,107.81,35175.333839973944,107.96,107.98,107.58,107.81,35175.3338
2012-02-23 14:00:00,107.81,107.86,107.56,107.59,29855.60742590381,107.81,107.86,107.56,107.59,29855.6074
2012-02-23 14:30:00,107.59,107.77,107.49,107.54,34632.50461404842,107.59,107.77,107.49,107.54,34632.5046
2012-02-23 15:00:00,107.54,108.02,107.49,107.86,37020.95320812073,107.54,108.02,107.49,107.86,37020.9532
2012-02-23 15:30:00,107.89,107.91,107.48,107.48,220497.2315709478,107.89,107.91,107.48,107.48,220497.2316
2012-02-24 09:30:00,106.41,108.6,106.41,107.39,147323.85191618718,106.41,108.6,106.41,107.39,147323.8519
2012-02-24 10:00:00,107.46,107.95,107.0,107.31,87504.07121919445,107.46,107.95,107.0,107.31,87504.0712
2012-02-24 10:30:00,107.29,107.3,107.0,107.0,63511.01943328629,107.29,107.3,107.0,107.0,63511.0194
2012-02-24 11:00:00,107.07,107.91,107.07,107.79,30724.13418738465,107.07,107.91,107.07,107.79,30724.1342
2012-02-24 11:30:00,107.74,107.78,107.29,107.34,30941.26587775486,107.74,107.78,107.29,107.34,30941.2659
2012-02-24 12:00:00,107.34,107.45,107.09,107.21,82401.47649549453,107.34,107.45,107.09,107.21,82401.4765
2012-02-24 12:30:00,107.22,107.31,107.05,107.16,73390.51134513083,107.22,107.31,107.05,107.16,73390.5113
2012-02-24 13:00:00,107.19,107.34,107.16,107.17,42449.24546737597,107.19,107.34,107.16,107.17,42449.2455
2012-02-24 13:30:00,107.19,107.34,107.19,107.31,32569.75355553143,107.19,107.34,107.19,107.31,32569.7536
2012-02-24 14:00:00,107.33,107.4,107.14,107.16,45271.95744218869,107.33,107.4,107.14,107.16,45271.9574
2012-02-24 14:30:00,107.13,107.34,107.11,107.3,60579.74161328846,107.13,107.34,107.11,107.3,60579.7416
2012-02-24 15:00:00,107.3,107.4,107.23,107.3,88155.46629030508,107.3,107.4,107.23,107.3,88155.4663
2012-02-24 15:30:00,107.3,107.34,107.13,107.21,155683.42199544024,107.3,107.34,107.13,107.21,155683.422
2012-02-27 09:30:00,106.32,106.96,105.49,106.53,137118.6624687873,106.32,106.96,105.49,106.53,137118.6625
2012-02-27 10:00:00,106.52,107.2,106.47,106.77,40820.7577895994,106.52,107.2,106.47,106.77,40820.7578
2012-02-27 10:30:00,106.77,107.46,106.76,107.31,51785.90815329498,106.77,107.46,106.76,107.31,51785.9082
2012-02-27 11:00:00,107.29,107.86,107.19,107.79,78601.67191401585,107.29,107.86,107.19,107.79,78601.6719
2012-02-27 11:30:00,107.78,107.98,107.6,107.93,49071.76202366736,107.78,107.98,107.6,107.93,49071.762
2012-02-27 12:00:00,107.9,107.9,107.33,107.51,37020.95320812073,107.9,107.9,107.33,107.51,37020.9532
2012-02-27 12:30:00,107.52,107.85,107.5,107.68,23884.48594072305,107.52,107.85,107.5,107.68,23884.4859
2012-02-27 13:00:00,107.67,107.67,107.36,107.55,40277.92856367387,107.67,107.67,107.36,107.55,40277.9286
2012-02-27 13:30:00,107.53,107.62,107.44,107.44,43534.90391922701,107.53,107.62,107.44,107.44,43534.9039
2012-02-27 14:00:00,107.45,107.79,107.45,107.56,33004.01693627185,107.45,107.79,107.45,107.56,33004.0169
2012-02-27 14:30:00,107.54,107.7,107.35,107.68,33438.28031701227,107.54,107.7,107.35,107.68,33438.2803
2012-02-27 15:00:00,107.67,107.95,107.38,107.41,47334.70850070568,107.67,107.95,107.38,107.41,47334.7085
2012-02-27 15:30:00,107.38,107.59,107.18,107.22,138095.75507545326,107.38,107.59,107.18,107.22,138095.7551
2012-02-28 09:30:00,105.95,107.45,105.95,106.88,234393.6597546412,105.95,107.45,105.95,106.88,234393.6598
2012-02-28 10:00:00,106.88,107.41,106.84,107.24,128541.96069916405,106.88,107.41,106.84,107.24,128541.9607
2012-02-28 10:30:00,107.23,107.45,107.03,107.29,65682.33633698839,107.23,107.45,107.03,107.29,65682.3363
2012-02-28 11:00:00,107.31,107.7,107.19,107.21,30289.87080664423,107.31,107.7,107.19,107.21,30289.8708
2012-02-28 11:30:00,107.2,107.39,107.15,107.29,44729.12821626317,107.2,107.39,107.15,107.29,44729.1282
2012-02-28 12:00:00,107.28,107.4,107.26,107.32,34741.070459233524,107.28,107.4,107.26,107.32,34741.0705
2012-02-28 12:30:00,107.32,107.56,107.3,107.51,29638.4757355336,107.32,107.56,107.3,107.51,29638.4757
2012-02-28 13:00:00,107.52,107.65,107.46,107.58,52437.3032244056,107.52,107.65,107.46,107.58,52437.3032
2012-02-28 13:30:00,107.55,107.76,107.31,107.34,65573.77049180328,107.55,107.76,107.31,107.34,65573.7705
2012-02-28 14:00:00,107.33,107.36,107.22,107.33,36152.42644663989,107.33,107.36,107.22,107.33,36152.4264
2012-02-28 14:30:00,107.32,107.59,107.28,107.56,36260.992291824994,107.32,107.59,107.28,107.56,36260.9923
2012-02-28 15:00:00,107.57,107.7,107.45,107.65,51894.47399848008,107.57,107.7,107.45,107.65,51894.474
2012-02-28 15:30:00,107.65,107.68,107.31,107.46,192704.37520356092,107.65,107.68,107.31,107.46,192704.3752
2012-02-29 09:30:00,106.56,107.3,106.38,107.17,214526.11008576705,106.56,107.3,106.38,107.17,214526.1101
2012-02-29 10:00:00,107.18,108.23,107.12,108.05,95429.3779177071,107.18,108.23,107.12,108.05,95429.3779
2012-02-29 10:30:00,108.0,108.65,107.6,107.7,99554.88003474109,108.0,108.65,107.6,107.7,99554.88
2012-02-29 11:00:00,107.7,107.99,107.48,107.54,101943.32862881338,107.7,107.99,107.48,107.54,101943.3286
2012-02-29 11:30:00,107.41,108.18,107.31,107.95,75453.26240364781,107.41,108.18,107.31,107.95,75453.2624
2012-02-29 12:00:00,108.05,108.07,107.51,107.68,44403.430680707854,108.05,108.07,107.51,107.68,44403.4307
2012-02-29 12:30:00,107.68,107.73,107.56,107.58,42340.67962219086,107.68,107.73,107.56,107.58,42340.6796
2012-02-29 13:00:00,107.6,107.81,107.4,107.64,36803.82151775052,107.6,107.81,107.4,107.64,36803.8215
2012-02-29 13:30:00,107.6,107.74,107.38,107.65,38649.4408858973,107.6,107.74,107.38,107.65,38649.4409
2012-02-29 14:00:00,107.58,107.58,107.25,107.49,57105.63456736511,107.58,107.58,107.25,107.49,57105.6346
2012-02-29 14:30:00,107.54,107.54,107.27,107.33,46574.747584409946,107.54,107.54,107.27,107.33,46574.7476
2012-02-29 15:00:00,107.31,107.41,107.23,107.34,94560.85115622626,107.31,107.41,107.23,107.34,94560.8512
2012-02-29 15:30:00,107.34,107.4,107.16,107.31,192595.80935837587,107.34,107.4,107.16,107.31,192595.8094
2012-03-01 09:30:00,106.86,108.32,106.86,108.13,106068.83074584736,106.86,108.32,106.86,108.13,106068.8307
2012-03-01 10:00:00,108.06,108.06,107.26,107.58,109217.2402562154,108.06,108.06,107.26,107.58,109217.2403
2012-03-01 10:30:00,107.67,107.77,107.31,107.42,80447.29128216264,107.67,107.77,107.31,107.42,80447.2913
2012-03-01 11:00:00,107.43,107.71,107.29,107.58,50374.55216588861,107.43,107.71,107.29,107.58,50374.5522
2012-03-01 11:30:00,107.6,108.02,107.6,107.88,51025.94723699924,107.6,108.02,107.6,107.88,51025.9472
2012-03-01 12:00:00,107.89,108.2,107.88,108.11,69916.40429920747,107.89,108.2,107.88,108.11,69916.4043
2012-03-01 12:30:00,108.08,108.3,108.02,108.02,56454.23949625448,108.08,108.3,108.02,108.02,56454.2395
2012-03-01 13:00:00,108.0,108.46,107.95,108.22,40712.19194441429,108.0,108.46,107.95,108.22,40712.1919
2012-03-01 13:30:00,108.24,108.66,108.24,108.57,57431.33210292042,108.24,108.66,108.24,108.57,57431.3321
2012-03-01 14:00:00,108.56,108.86,108.49,108.85,97709.26066659427,108.56,108.86,108.49,108.85,97709.2607
2012-03-01 14:30:00,108.84,109.17,108.84,109.11,99229.18249918576,108.84,109.17,108.84,109.11,99229.1825
2012-03-01 15:00:00,109.12,109.31,108.98,109.2,142981.21810878298,109.12,109.31,108.98,109.2,142981.2181
2012-03-01 15:30:00,109.19,109.54,108.95,109.35,277277.1686027576,109.19,109.54,108.95,109.35,277277.1686
2012-03-02 09:30:00,108.8,109.59,108.76,109.17,121810.87829768757,108.8,109.59,108.76,109.17,121810.8783
2012-03-02 10:00:00,109.14,109.32,108.81,109.2,108565.84518510476,109.14,109.32,108.81,109.2,108565.8452
2012-03-02 10:30:00,109.17,109.54,109.12,109.41,65139.50711106286,109.17,109.54,109.12,109.41,65139.5071
2012-03-02 11:00:00,109.43,109.51,109.05,109.23,72739.1162740202,109.43,109.51,109.05,109.23,72739.1163
2012-03-02 11:30:00,109.21,109.35,108.88,109.05,67202.25816957986,109.21,109.35,108.88,109.05,67202.2582
2012-03-02 12:00:00,109.07,109.21,108.87,108.94,57974.16132884595,109.07,109.21,108.87,108.94,57974.1613
2012-03-02 12:30:00,108.96,109.33,108.94,109.25,36695.25567256541,108.96,109.33,108.94,109.25,36695.2557
2012-03-02 13:00:00,109.25,109.31,109.03,109.03,55260.01519921833,109.25,109.31,109.03,109.03,55260.0152
2012-03-02 13:30:00,109.03,109.24,108.95,109.24,76756.05254586907,109.03,109.24,108.95,109.24,76756.0525
2012-03-02 14:00:00,109.21,109.56,109.21,109.36,46791.87927478016,109.21,109.56,109.21,109.36,46791.8793
2012-03-02 14:30:00,109.37,109.57,109.28,109.41,53197.264140701336,109.37,109.57,109.28,109.41,53197.2641
2012-03-02 15:00:00,109.4,109.52,109.24,109.52,63076.75605254587,109.4,109.52,109.24,109.52,63076.7561
2012-03-02 15:30:00,109.52,109.8,109.36,109.51,174031.04983172295,109.52,109.8,109.36,109.51,174031.0498
2012-03-05 09:30:00,108.84,110.48,108.84,109.66,196829.8773205949,108.84,110.48,108.84,109.66,196829.8773
2012-03-05 10:00:00,109.7,110.38,109.1,109.15,139615.67690804473,109.7,110.38,109.1,109.15,139615.6769
2012-03-05 10:30:00,109.15,109.51,108.63,108.98,82184.34480512432,109.15,109.51,108.63,108.98,82184.3448
2012-03-05 11:00:00,108.98,109.59,108.87,109.01,63619.58527847139,108.98,109.59,108.87,109.01,63619.5853
2012-03-05 11:30:00,109.01,109.19,108.79,108.79,39517.96764737814,109.01,109.19,108.79,108.79,39517.9676
2012-03-05 12:00:00,108.79,109.08,108.77,108.8,29638.4757355336,108.79,109.08,108.77,108.8,29638.4757
2012-03-05 12:30:00,108.83,108.85,108.51,108.69,26272.93453479536,108.83,108.85,108.51,108.69,26272.9345
2012-03-05 13:00:00,108.69,108.75,108.63,108.65,27792.85636738682,108.69,108.75,108.63,108.65,27792.8564
2012-03-05 13:30:00,108.63,108.69,108.27,108.28,53414.395831071546,108.63,108.69,108.27,108.28,53414.3958
2012-03-05 14:00:00,108.29,108.31,107.99,108.01,104548.90891325587,108.29,108.31,107.99,108.01,104548.9089
2012-03-05 14:30:00,108.03,108.71,107.74,108.66,170448.3769406145,108.03,108.71,107.74,108.66,170448.3769
2012-03-05 15:00:00,108.68,109.19,108.68,109.17,104331.77722288568,108.68,109.19,108.68,109.17,104331.7772
2012-03-05 15:30:00,109.13,109.43,108.9,109.09,165454.34806209966,109.13,109.43,108.9,109.09,165454.3481
2012-03-06 09:30:00,108.53,109.73,107.77,107.79,128867.65823471936,108.53,109.73,107.77,107.79,128867.6582
2012-03-06 10:00:00,107.79,108.12,107.31,107.71,79361.63283031159,107.79,108.12,107.31,107.71,79361.6328
2012-03-06 10:30:00,107.76,108.04,107.22,107.43,45814.78666811421,107.76,108.04,107.22,107.43,45814.7867
2012-03-06 11:00:00,107.36,107.6,107.12,107.36,59819.780696992726,107.36,107.6,107.12,107.36,59819.7807
2012-03-06 11:30:00,107.32,107.52,107.18,107.31,65139.50711106286,107.32,107.52,107.18,107.31,65139.5071
2012-03-06 12:00:00,107.31,107.47,107.24,107.38,47117.57681033547,107.31,107.47,107.24,107.38,47117.5768
2012-03-06 12:30:00,107.38,107.61,107.34,107.42,32895.45109108675,107.38,107.61,107.34,107.42,32895.4511
2012-03-06 13:00:00,107.42,107.61,107.27,107.31,33438.28031701227,107.42,107.61,107.27,107.31,33438.2803
2012-03-06 13:30:00,107.31,107.58,107.29,107.48,32786.88524590164,107.31,107.58,107.29,107.48,32786.8852
2012-03-06 14:00:00,107.45,107.61,107.36,107.49,34523.938768863314,107.45,107.61,107.36,107.49,34523.9388
2012-03-06 14:30:00,107.46,107.63,107.34,107.52,36912.38736293562,107.46,107.63,107.34,107.52,36912.3874
2012-03-06 15:00:00,107.52,107.85,107.5,107.78,54065.790902182176,107.52,107.85,107.5,107.78,54065.7909
2012-03-06 15:30:00,107.78,107.96,107.7,107.8,123547.93182064925,107.78,107.96,107.7,107.8,123547.9318
2012-03-07 09:30:00,107.64,108.12,107.28,108.11,80990.12050808816,107.64,108.12,107.28,108.11,80990.1205
2012-03-07 10:00:00,108.16,108.16,107.25,107.39,29964.173271088915,108.16,108.16,107.25,107.39,29964.1733
2012-03-07 10:30:00,107.44,107.66,107.26,107.35,38649.4408858973,107.44,107.66,107.26,107.35,38649.4409
2012-03-07 11:00:00,107.37,107.7,107.37,107.54,49723.157094777984,107.37,107.7,107.37,107.54,49723.1571
2012-03-07 11:30:00,107.55,107.61,107.45,107.48,29312.77819997829,107.55,107.61,107.45,107.48,29312.7782
2012-03-07 12:00:00,107.52,107.98,107.49,107.97,31049.831722939965,107.52,107.98,107.49,107.97,31049.8317
2012-03-07 12:30:00,108.0,108.05,107.91,108.03,15850.613397025296,108.0,108.05,107.91,108.03,15850.6134
2012-03-07 13:00:00,108.03,108.03,107.8,107.8,37346.65074367605,108.03,108.03,107.8,107.8,37346.6507
2012-03-07 13:30:00,107.8,107.84,107.7,107.74,18999.022907393333,107.8,107.84,107.7,107.74,18999.0229
2012-03-07 14:00:00,107.75,107.89,107.68,107.76,33329.71447182717,107.75,107.89,107.68,107.76,33329.7145
2012-03-07 14:30:00,107.75,107.78,107.56,107.77,54174.35674736728,107.75,107.78,107.56,107.77,54174.3567
2012-03-07 15:00:00,107.77,107.86,107.75,107.82,72521.98458364999,107.77,107.86,107.75,107.82,72521.9846
2012-03-07 15:30:00,107.8,107.98,107.66,107.77,183259.14667245685,107.8,107.98,107.66,107.77,183259.1467
2012-03-08 09:30:00,107.89,109.09,107.82,108.9,54934.317663663016,107.89,109.09,107.82,108.9,54934.3177
2012-03-08 10:00:00,108.95,109.37,108.85,109.31,82075.77895993921,108.95,109.37,108.85,109.31,82075.779
2012-03-08 10:30:00,109.33,109.75,109.26,109.56,60362.60992291825,109.33,109.75,109.26,109.56,60362.6099
2012-03-08 11:00:00,109.55,110.35,109.49,109.99,97817.8265117794,109.55,110.35,109.49,109.99,97817.8265
2012-03-08 11:30:00,109.99,110.26,109.74,110.17,100531.97264140702,109.99,110.26,109.74,110.17,100531.9726
2012-03-08 12:00:00,110.18,110.27,109.91,109.91,44620.562371078064,110.18,110.27,109.91,109.91,44620.5624
2012-03-08 12:30:00,109.89,110.33,109.88,110.3,35501.03137552926,109.89,110.33,109.88,110.3,35501.0314
2012-03-08 13:00:00,110.3,110.44,110.09,110.36,55585.71273477364,110.3,110.44,110.09,110.36,55585.7127
2012-03-08 13:30:00,110.36,110.51,109.41,109.47,198458.36499837151,110.36,110.51,109.41,109.47,198458.365
2012-03-08 14:00:00,109.47,110.19,108.98,110.19,295299.098903485,109.47,110.19,108.98,110.19,295299.0989
2012-03-08 14:30:00,110.19,110.8,110.03,110.76,213983.2808598415,110.19,110.8,110.03,110.76,213983.2809
2012-03-08 15:00:00,110.76,111.07,110.47,111.07,183150.5808272717,110.76,111.07,110.47,111.07,183150.5808
2012-03-08 15:30:00,111.05,111.27,110.82,110.99,377700.5753989795,111.05,111.27,110.82,110.99,377700.5754
2012-03-09 09:30:00,111.42,111.42,110.28,110.85,110520.03039843666,111.42,111.42,110.28,110.85,110520.0304
2012-03-09 10:00:00,110.85,110.98,110.38,110.45,121485.18076213224,110.85,110.98,110.38,110.45,121485.1808
2012-03-09 10:30:00,110.47,110.62,110.22,110.34,111822.8205406579,110.47,110.62,110.22,110.34,111822.8205
2012-03-09 11:00:00,110.35,110.59,110.1,110.23,58408.42470958637,110.35,110.59,110.1,110.23,58408.4247
2012-03-09 11:30:00,110.24,110.82,110.22,110.78,59385.51731625231,110.24,110.82,110.22,110.78,59385.5173
2012-03-09 12:00:00,110.76,110.78,110.38,110.46,60036.912387362936,110.76,110.78,110.38,110.46,60036.9124
2012-03-09 12:30:00,110.5,110.5,110.15,110.28,29747.041580718706,110.5,110.5,110.15,110.28,29747.0416
2012-03-09 13:00:00,110.28,110.39,110.09,110.1,38432.30919552709,110.28,110.39,110.09,110.1,38432.3092
2012-03-09 13:30:00,110.1,110.29,110.07,110.19,33763.97785256759,110.1,110.29,110.07,110.19,33763.9779
2012-03-09 14:00:00,110.2,111.61,110.19,111.37,235479.31820649223,110.2,111.61,110.19,111.37,235479.3182
2012-03-09 14:30:00,111.34,111.35,110.82,110.96,94995.11453696668,111.34,111.35,110.82,110.96,94995.1145
2012-03-09 15:00:00,110.96,111.03,110.64,110.77,103028.98708066445,110.96,111.03,110.64,110.77,103028.9871
2012-03-09 15:30:00,110.77,111.2,110.46,111.15,229508.19672131148,110.77,111.2,110.46,111.15,229508.1967
2012-03-12 09:30:00,111.3,111.45,110.31,110.93,90218.21734882206,111.3,111.45,110.31,110.93,90218.2173
2012-03-12 10:00:00,110.92,111.7,110.78,111.5,111714.2546954728,110.92,111.7,110.78,111.5,111714.2547
2012-03-12 10:30:00,111.53,112.04,111.23,111.36,79795.89621105201,111.53,112.04,111.23,111.36,79795.8962
2012-03-12 11:00:00,111.31,111.33,110.95,110.97,41580.71870589512,111.31,111.33,110.95,110.97,41580.7187
2012-03-12 11:30:00,110.99,111.09,110.87,111.07,46466.18173922484,110.99,111.09,110.87,111.07,46466.1817
2012-03-12 12:00:00,111.07,111.15,110.85,110.96,51351.64477255456,111.07,111.15,110.85,110.96,51351.6448
2012-03-12 12:30:00,110.93,111.04,110.76,110.9,40169.36271848877,110.93,111.04,110.76,110.9,40169.3627
2012-03-12 13:00:00,110.88,111.05,110.73,110.96,24210.18347627836,110.88,111.05,110.73,110.96,24210.1835
2012-03-12 13:30:00,110.94,111.2,110.81,111.11,99446.31418955595,110.94,111.2,110.81,111.11,99446.3142
2012-03-12 14:00:00,111.11,111.37,110.97,110.97,66659.42894365433,111.11,111.37,110.97,110.97,66659.4289
2012-03-12 14:30:00,111.02,111.2,110.95,111.09,57322.76625773532,111.02,111.2,110.95,111.09,57322.7663
2012-03-12 15:00:00,111.11,111.13,110.83,110.91,48746.06448811204,111.11,111.13,110.83,110.91,48746.0645
2012-03-12 15:30:00,110.91,111.08,110.91,111.07,99446.31418955595,110.91,111.08,110.91,111.07,99446.3142
2012-03-13 09:30:00,111.43,112.07,111.43,111.91,194658.56041689284,111.43,112.07,111.43,111.91,194658.5604
2012-03-13 10:00:00,111.91,112.15,111.71,111.71,198892.628379112,111.91,112.15,111.71,111.71,198892.6284
2012-03-13 10:30:00,111.74,111.95,111.43,111.89,82075.77895993921,111.74,111.95,111.43,111.89,82075.779
2012-03-13 11:00:00,111.91,111.91,111.43,111.44,81858.647269569,111.91,111.91,111.43,111.44,81858.6473
2012-03-13 11:30:00,111.46,111.57,111.29,111.45,72847.6821192053,111.46,111.57,111.29,111.45,72847.6821
2012-03-13 12:00:00,111.45,111.49,111.19,111.31,37455.21658886115,111.45,111.49,111.19,111.31,37455.2166
2012-03-13 12:30:00,111.34,111.55,111.06,111.53,57431.33210292042,111.34,111.55,111.06,111.53,57431.3321
2012-03-13 13:00:00,111.55,111.68,111.41,111.59,23015.95917924221,111.55,111.68,111.41,111.59,23015.9592
2012-03-13 13:30:00,111.55,111.77,111.41,111.77,59168.385625882096,111.55,111.77,111.41,111.77,59168.3856
2012-03-13 14:00:00,111.77,112.05,111.7,111.9,50265.98632070351,111.77,112.05,111.7,111.9,50265.9863
2012-03-13 14:30:00,111.92,111.97,111.5,111.64,97057.86559548366,111.92,111.97,111.5,111.64,97057.8656
2012-03-13 15:00:00,111.67,112.18,111.61,112.0,85549.88600586256,111.67,112.18,111.61,112.0,85549.886
2012-03-13 15:30:00,112.05,112.58,112.0,112.54,151449.35403322114,112.05,112.58,112.0,112.54,151449.354
2012-03-14 09:30:00,112.07,112.31,109.71,110.48,249592.87808055588,112.07,112.31,109.71,110.48,249592.8781
2012-03-14 10:00:00,110.52,111.63,110.14,111.42,175550.97166431442,110.52,111.63,110.14,111.42,175550.9717
2012-03-14 10:30:00,111.53,111.69,111.15,111.45,86309.8469221583,111.53,111.69,111.15,111.45,86309.8469
2012-03-14 11:00:00,111.46,111.8,111.27,111.45,94560.85115622626,111.46,111.8,111.27,111.45,94560.8512
2012-03-14 11:30:00,111.46,111.54,111.27,111.5,65899.4680273586,111.46,111.54,111.27,111.5,65899.468
2012-03-14 12:00:00,111.51,111.63,111.4,111.47,56779.93703180979,111.51,111.63,111.4,111.47,56779.937
2012-03-14 12:30:00,111.47,111.67,111.42,111.57,43426.33807404191,111.47,111.67,111.42,111.57,43426.3381
2012-03-14 13:00:00,111.64,111.68,111.4,111.43,39409.40180219303,111.64,111.68,111.4,111.43,39409.4018
2012-03-14 13:30:00,111.42,111.6,111.37,111.43,83487.13494734556,111.42,111.6,111.37,111.43,83487.1349
2012-03-14 14:00:00,111.43,111.43,111.1,111.21,38215.17750515688,111.43,111.43,111.1,111.21,38215.1775
2012-03-14 14:30:00,111.22,111.28,111.1,111.12,44729.12821626317,111.22,111.28,111.1,111.12,44729.1282
2012-03-14 15:00:00,111.11,111.32,110.94,111.26,48746.06448811204,111.11,111.32,110.94,111.26,48746.0645
2012-03-14 15:30:00,111.26,111.39,111.05,111.22,129193.35577027468,111.26,111.39,111.05,111.22,129193.3558
2012-03-15 09:30:00,110.99,111.45,110.56,110.92,194115.7311909673,110.99,111.45,110.56,110.92,194115.7312
2012-03-15 10:00:00,110.85,111.9,110.61,111.21,120399.5223102812,110.85,111.9,110.61,111.21,120399.5223
2012-03-15 10:30:00,111.21,111.45,111.04,111.16,72087.72120290957,111.21,111.45,111.04,111.16,72087.7212
2012-03-15 11:00:00,111.17,111.28,111.08,111.23,34849.63630441863,111.17,111.28,111.08,111.23,34849.6363
2012-03-15 11:30:00,111.3,111.49,111.08,111.23,51894.47399848008,111.3,111.49,111.08,111.23,51894.474
2012-03-15 12:00:00,111.24,111.74,111.19,111.51,39083.70426663772,111.24,111.74,111.19,111.51,39083.7043
2012-03-15 12:30:00,111.5,111.74,111.37,111.63,40712.19194441429,111.5,111.74,111.37,111.63,40712.1919
2012-03-15 13:00:00,111.65,111.83,111.36,111.42,54825.75181847791,111.65,111.83,111.36,111.42,54825.7518
2012-03-15 13:30:00,111.45,111.61,111.24,111.34,27250.02714146129,111.45,111.61,111.24,111.34,27250.0271
2012-03-15 14:00:00,111.31,111.6,111.2,111.2,36369.5581370101,111.31,111.6,111.2,111.2,36369.5581
2012-03-15 14:30:00,111.2,111.51,111.19,111.5,47660.406036261,111.2,111.51,111.19,111.5,47660.406
2012-03-15 15:00:00,111.51,111.73,111.36,111.6,59602.64900662252,111.51,111.73,111.36,111.6,59602.649
2012-03-15 15:30:00,111.55,111.8,111.43,111.5,185213.3318857888,111.55,111.8,111.43,111.5,185213.3319
2012-03-16 09:30:00,110.92,112.08,110.88,111.57,806644.2297253284,110.92,112.08,110.88,111.57,806644.2297
2012-03-16 10:00:00,111.56,111.84,111.49,111.81,68179.35077624579,111.56,111.84,111.49,111.81,68179.3508
2012-03-16 10:30:00,111.81,112.09,111.41,111.42,69807.83845402236,111.81,112.09,111.41,111.42,69807.8385
2012-03-16 11:00:00,111.39,111.41,111.07,111.13,51025.94723699924,111.39,111.41,111.07,111.13,51025.9472
2012-03-16 11:30:00,111.14,111.14,110.49,110.53,68179.35077624579,111.14,111.14,110.49,110.53,68179.3508
2012-03-16 12:00:00,110.53,110.73,110.51,110.53,37889.47996960156,110.53,110.73,110.51,110.53,37889.48
2012-03-16 12:30:00,110.54,110.73,110.36,110.38,49940.288785148194,110.54,110.73,110.36,110.38,49940.2888
2012-03-16 13:00:00,110.39,110.6,110.17,110.23,77733.14515253501,110.39,110.6,110.17,110.23,77733.1452
2012-03-16 13:30:00,110.24,110.7,110.15,110.17,72304.85289327978,110.24,110.7,110.15,110.17,72304.8529
2012-03-16 14:00:00,110.16,110.49,110.16,110.32,47334.70850070568,110.16,110.49,110.16,110.32,47334.7085
2012-03-16 14:30:00,110.32,110.41,110.19,110.26,56562.80534143958,110.32,110.41,110.19,110.26,56562.8053
2012-03-16 15:00:00,110.26,110.71,110.26,110.68,108348.71349473456,110.26,110.71,110.26,110.68,108348.7135
2012-03-16 15:30:00,110.69,110.75,110.5,110.57,138747.1501465639,110.69,110.75,110.5,110.57,138747.1501
2012-03-19 09:30:00,110.53,110.96,110.14,110.58,126587.77548583216,110.53,110.96,110.14,110.58,126587.7755
2012-03-19 10:00:00,110.6,110.73,110.22,110.33,79470.1986754967,110.6,110.73,110.22,110.33,79470.1987
2012-03-19 10:30:00,110.28,110.84,110.23,110.81,43752.03560959722,110.28,110.84,110.23,110.81,43752.0356
2012-03-19 11:00:00,110.76,110.86,110.53,110.58,41689.28455108023,110.76,110.86,110.53,110.58,41689.2846
2012-03-19 11:30:00,110.59,110.97,110.47,110.75,30507.00249701444,110.59,110.97,110.47,110.75,30507.0025
2012-03-19 12:00:00,110.8,110.87,110.53,110.59,23015.95917924221,110.8,110.87,110.53,110.59,23015.9592
2012-03-19 12:30:00,110.63,110.83,110.47,110.51,30072.73911627402,110.63,110.83,110.47,110.51,30072.7391
2012-03-19 13:00:00,110.53,110.61,110.43,110.54,28878.51481923787,110.53,110.61,110.43,110.54,28878.5148
2012-03-19 13:30:00,110.53,110.75,110.47,110.56,37020.95320812073,110.53,110.75,110.47,110.56,37020.9532
2012-03-19 14:00:00,110.55,110.65,110.5,110.52,58082.72717403105,110.55,110.65,110.5,110.52,58082.7272
2012-03-19 14:30:00,110.51,110.58,110.5,110.52,40495.06025404408,110.51,110.58,110.5,110.52,40495.0603
2012-03-19 15:00:00,110.53,110.69,110.5,110.64,67093.69232439475,110.53,110.69,110.5,110.64,67093.6923
2012-03-19 15:30:00,110.66,110.76,110.41,110.54,113777.0057539898,110.66,110.76,110.41,110.54,113777.0058
2012-03-20 09:30:00,110.39,110.48,109.64,110.33,118228.2054065791,110.39,110.48,109.64,110.33,118228.2054
2012-03-20 10:00:00,110.38,110.43,109.8,109.91,94669.41700141136,110.38,110.43,109.8,109.91,94669.417
2012-03-20 10:30:00,109.91,110.0,109.82,109.91,63836.7169688416,109.91,110.0,109.82,109.91,63836.717
2012-03-20 11:00:00,109.96,110.22,109.91,109.98,50265.98632070351,109.96,110.22,109.91,109.98,50265.9863
2012-03-20 11:30:00,110.03,110.18,109.94,110.15,36043.860601454784,110.03,110.18,109.94,110.15,36043.8606
2012-03-20 12:00:00,110.15,110.41,110.1,110.2,36260.992291824994,110.15,110.41,110.1,110.2,36260.9923
2012-03-20 12:30:00,110.21,110.38,110.17,110.28,24101.61763109326,110.21,110.38,110.17,110.28,24101.6176
2012-03-20 13:00:00,110.29,110.51,110.25,110.26,18021.930300727392,110.29,110.51,110.25,110.26,18021.9303
2012-03-20 13:30:00,110.28,110.33,110.01,110.01,18347.627836282707,110.28,110.33,110.01,110.01,18347.6278
2012-03-20 14:00:00,110.02,110.16,109.97,110.03,38975.13842145261,110.02,110.16,109.97,110.03,38975.1384
2012-03-20 14:30:00,110.03,110.04,109.69,109.8,51460.21061773966,110.03,110.04,109.69,109.8,51460.2106
2012-03-20 15:00:00,109.8,109.91,109.56,109.63,100531.97264140702,109.8,109.91,109.56,109.63,100531.9726
2012-03-20 15:30:00,109.66,109.91,109.54,109.9,315818.04364346975,109.66,109.91,109.54,109.9,315818.0436
2012-03-21 09:30:00,109.56,110.03,109.17,109.79,185104.76604060363,109.56,110.03,109.17,109.79,185104.766
2012-03-21 10:00:00,109.78,110.37,109.68,109.95,114754.09836065574,109.78,110.37,109.68,109.95,114754.0984
2012-03-21 10:30:00,109.97,110.5,109.92,110.37,66767.99478883944,109.97,110.5,109.92,110.37,66767.9948
2012-03-21 11:00:00,110.35,110.73,110.23,110.68,48094.669417001416,110.35,110.73,110.23,110.68,48094.6694
2012-03-21 11:30:00,110.68,110.93,110.68,110.86,33981.1095429378,110.68,110.93,110.68,110.86,33981.1095
2012-03-21 12:00:00,110.85,111.28,110.78,111.15,40277.92856367387,110.85,111.28,110.78,111.15,40277.9286
2012-03-21 12:30:00,111.15,111.16,110.75,110.77,34198.241233308,111.15,111.16,110.75,110.77,34198.2412
2012-03-21 13:00:00,110.77,110.79,110.55,110.62,21496.037346650744,110.77,110.79,110.55,110.62,21496.0373
2012-03-21 13:30:00,110.62,110.99,110.6,110.86,53740.09336662686,110.62,110.99,110.6,110.86,53740.0934
2012-03-21 14:00:00,110.85,110.92,110.68,110.73,35935.29475626968,110.85,110.92,110.68,110.73,35935.2948
2012-03-21 14:30:00,110.75,110.93,110.7,110.72,63836.7169688416,110.75,110.93,110.7,110.72,63836.717
2012-03-21 15:00:00,110.72,110.88,110.61,110.78,221800.02171316903,110.72,110.88,110.61,110.78,221800.0217
2012-03-21 15:30:00,110.8,110.88,110.4,110.5,233525.1329931604,110.8,110.88,110.4,110.5,233525.133
2012-03-22 09:30:00,110.26,110.33,109.67,109.86,69699.27260883726,110.26,110.33,109.67,109.86,69699.2726
2012-03-22 10:00:00,109.87,110.15,109.71,109.93,32678.319400716537,109.87,110.15,109.71,109.93,32678.3194
2012-03-22 10:30:00,109.92,110.01,109.69,109.69,27032.895451091088,109.92,110.01,109.69,109.69,27032.8955
2012-03-22 11:00:00,109.7,109.86,109.61,109.78,30941.26587775486,109.7,109.86,109.61,109.78,30941.2659
2012-03-22 11:30:00,109.79,110.09,109.73,110.03,21930.300727391164,109.79,110.09,109.73,110.03,21930.3007
2012-03-22 12:00:00,110.03,110.31,109.96,110.31,38432.30919552709,110.03,110.31,109.96,110.31,38432.3092
2012-03-22 12:30:00,110.32,110.62,110.32,110.62,36695.25567256541,110.32,110.62,110.32,110.62,36695.2557
2012-03-22 13:00:00,110.61,110.84,110.61,110.84,35283.89968515905,110.61,110.84,110.61,110.84,35283.8997
2012-03-22 13:30:00,110.82,111.17,110.81,110.98,51243.07892736945,110.82,111.17,110.81,110.98,51243.0789
2012-03-22 14:00:00,110.98,111.14,110.95,111.14,48420.36695255672,110.98,111.14,110.95,111.14,48420.367
2012-03-22 14:30:00,111.13,111.2,110.91,111.02,51677.34230810987,111.13,111.2,110.91,111.02,51677.3423
2012-03-22 15:00:00,111.0,111.12,110.86,111.12,96840.73390511343,111.0,111.12,110.86,111.12,96840.7339
2012-03-22 15:30:00,111.12,111.42,111.06,111.2,156769.0804472913,111.12,111.42,111.06,111.2,156769.0804
2012-03-23 09:30:00,111.66,111.79,110.83,110.85,86092.71523178808,111.66,111.79,110.83,110.85,86092.7152
2012-03-23 10:00:00,110.92,110.96,110.62,110.76,47009.010965150366,110.92,110.96,110.62,110.76,47009.011
2012-03-23 10:30:00,110.74,110.8,110.59,110.76,34632.50461404842,110.74,110.8,110.59,110.76,34632.5046
2012-03-23 11:00:00,110.76,111.03,110.73,110.98,26490.066225165563,110.76,111.03,110.73,110.98,26490.0662
2012-03-23 11:30:00,111.03,111.27,111.0,111.24,16827.70600369124,111.03,111.27,111.0,111.24,16827.706
2012-03-23 12:00:00,111.22,111.48,111.18,111.45,37998.04581478667,111.22,111.48,111.18,111.45,37998.0458
2012-03-23 12:30:00,111.48,111.54,111.42,111.49,27250.02714146129,111.48,111.54,111.42,111.49,27250.0271
2012-03-23 13:00:00,111.47,111.49,111.39,111.43,18021.930300727392,111.47,111.49,111.39,111.43,18021.9303
2012-03-23 13:30:00,111.44,111.47,111.24,111.28,31484.09510368038,111.44,111.47,111.24,111.28,31484.0951
2012-03-23 14:00:00,111.28,111.46,111.28,111.43,16176.31093258061,111.28,111.46,111.28,111.43,16176.3109
2012-03-23 14:30:00,111.43,111.48,111.35,111.38,19758.98382368907,111.43,111.48,111.35,111.38,19758.9838
2012-03-23 15:00:00,111.41,111.43,111.31,111.39,28227.11974812724,111.41,111.43,111.31,111.39,28227.1197
2012-03-23 15:30:00,111.41,111.65,111.4,111.41,127347.73640212788,111.41,111.65,111.4,111.41,127347.7364
2012-03-26 09:30:00,112.38,113.51,112.23,113.44,127890.56562805342,112.38,113.51,112.23,113.44,127890.5656
2012-03-26 10:00:00,113.36,113.89,113.18,113.53,97274.99728585388,113.36,113.89,113.18,113.53,97274.9973
2012-03-26 10:30:00,113.6,113.6,113.05,113.33,81858.647269569,113.6,113.6,113.05,113.33,81858.6473
2012-03-26 11:00:00,113.36,113.52,113.26,113.38,72413.41873846488,113.36,113.52,113.26,113.38,72413.4187
2012-03-26 11:30:00,113.34,114.01,113.34,113.96,120725.2198458365,113.34,114.01,113.34,113.96,120725.2198
2012-03-26 12:00:00,113.97,114.22,113.95,114.01,43643.46976441212,113.97,114.22,113.95,114.01,43643.4698
2012-03-26 12:30:00,114.01,114.01,113.77,113.93,67419.38985995007,114.01,114.01,113.77,113.93,67419.3899
2012-03-26 13:00:00,113.91,114.36,113.85,114.33,47986.10357181631,113.91,114.36,113.85,114.33,47986.1036
2012-03-26 13:30:00,114.33,114.61,114.32,114.38,96080.77298881771,114.33,114.61,114.32,114.38,96080.773
2012-03-26 14:00:00,114.37,115.01,114.32,115.0,127890.56562805342,114.37,115.01,114.32,115.0,127890.5656
2012-03-26 14:30:00,114.98,115.06,114.73,114.9,130930.40929323636,114.98,115.06,114.73,114.9,130930.4093
2012-03-26 15:00:00,114.91,115.14,114.89,115.12,178699.38117468246,114.91,115.14,114.89,115.12,178699.3812
2012-03-26 15:30:00,115.1,115.88,115.03,115.87,521333.1885788731,115.1,115.88,115.03,115.87,521333.1886
2012-03-27 09:30:00,116.37,117.01,115.88,116.99,247530.12702203888,116.37,117.01,115.88,116.99,247530.127
2012-03-27 10:00:00,117.0,117.76,116.62,117.29,296384.75735533604,117.0,117.76,116.62,117.29,296384.7574
2012-03-27 10:30:00,117.26,117.76,117.26,117.32,240039.08370426664,117.26,117.76,117.26,117.32,240039.0837
2012-03-27 11:00:00,117.31,117.34,117.07,117.09,92280.96840733904,117.31,117.34,117.07,117.09,92280.9684
2012-03-27 11:30:00,117.1,117.15,116.69,116.7,79253.06698512648,117.1,117.15,116.69,116.7,79253.067
2012-03-27 12:00:00,116.72,116.77,116.29,116.33,158289.00227988276,116.72,116.77,116.29,116.33,158289.0023
2012-03-27 12:30:00,116.32,116.55,116.22,116.48,124307.89273694497,116.32,116.55,116.22,116.48,124307.8927
2012-03-27 13:00:00,116.51,116.59,116.36,116.49,42232.11377700576,116.51,116.59,116.36,116.49,42232.1138
2012-03-27 13:30:00,116.54,116.6,116.45,116.47,60905.439148843776,116.54,116.6,116.45,116.47,60905.4391
2012-03-27 14:00:00,116.47,116.57,116.42,116.57,68396.482466616,116.47,116.57,116.42,116.57,68396.4825
2012-03-27 14:30:00,116.56,116.73,116.43,116.57,74910.4331777223,116.56,116.73,116.43,116.57,74910.4332
2012-03-27 15:00:00,116.58,116.65,116.36,116.5,185430.4635761589,116.58,116.65,116.36,116.5,185430.4636
2012-03-27 15:30:00,116.5,116.58,116.22,116.28,274237.3249375746,116.5,116.58,116.22,116.28,274237.3249
2012-03-28 09:30:00,116.21,117.32,115.88,116.75,146998.15438063187,116.21,117.32,115.88,116.75,146998.1544
2012-03-28 10:00:00,116.67,116.98,116.57,116.87,103246.11877103464,116.67,116.98,116.57,116.87,103246.1188
2012-03-28 10:30:00,116.86,116.89,116.1,116.13,65682.33633698839,116.86,116.89,116.1,116.13,65682.3363
2012-03-28 11:00:00,116.13,116.22,115.87,115.9,114536.96667028552,116.13,116.22,115.87,115.9,114536.9667
2012-03-28 11:30:00,115.9,115.9,115.26,115.29,62859.62436217566,115.9,115.9,115.26,115.29,62859.6244
2012-03-28 12:00:00,115.29,115.4,115.14,115.36,53088.69829551623,115.29,115.4,115.14,115.36,53088.6983
2012-03-28 12:30:00,115.37,115.4,115.18,115.3,61448.2683747693,115.37,115.4,115.18,115.3,61448.2684
2012-03-28 13:00:00,115.29,115.31,115.06,115.07,42232.11377700576,115.29,115.31,115.06,115.07,42232.1138
2012-03-28 13:30:00,115.07,115.1,114.65,114.81,77733.14515253501,115.07,115.1,114.65,114.81,77733.1452
2012-03-28 14:00:00,114.82,115.06,114.7,115.06,69916.40429920747,114.82,115.06,114.7,115.06,69916.4043
2012-03-28 14:30:00,115.05,115.39,115.04,115.32,52980.132450331126,115.05,115.39,115.04,115.32,52980.1325
2012-03-28 15:00:00,115.3,115.54,115.28,115.52,53522.96167625665,115.3,115.54,115.28,115.52,53522.9617
2012-03-28 15:30:00,115.51,115.91,115.46,115.78,166214.3089783954,115.51,115.91,115.46,115.78,166214.309
2012-03-29 09:30:00,115.15,116.56,115.15,116.55,138530.01845619368,115.15,116.56,115.15,116.55,138530.0185
2012-03-29 10:00:00,116.55,116.71,116.29,116.36,46683.31342959505,116.55,116.71,116.29,116.36,46683.3134
2012-03-29 10:30:00,116.33,116.56,116.21,116.49,52437.3032244056,116.33,116.56,116.21,116.49,52437.3032
2012-03-29 11:00:00,116.49,116.52,116.29,116.29,43317.7722288568,116.49,116.52,116.29,116.29,43317.7722
2012-03-29 11:30:00,116.29,116.54,116.29,116.45,51460.21061773966,116.29,116.54,116.29,116.45,51460.2106
2012-03-29 12:00:00,116.45,116.45,115.98,116.1,48311.801107371626,116.45,116.45,115.98,116.1,48311.8011
2012-03-29 12:30:00,116.09,116.17,115.88,116.13,39083.70426663772,116.09,116.17,115.88,116.13,39083.7043
2012-03-29 13:00:00,116.1,116.11,115.94,116.04,37020.95320812073,116.1,116.11,115.94,116.04,37020.9532
2012-03-29 13:30:00,116.04,116.09,115.96,116.09,39517.96764737814,116.04,116.09,115.96,116.09,39517.9676
2012-03-29 14:00:00,116.03,116.45,115.98,116.44,36478.1239821952,116.03,116.45,115.98,116.44,36478.124
2012-03-29 14:30:00,116.43,116.48,116.24,116.33,65790.9021821735,116.43,116.48,116.24,116.33,65790.9022
2012-03-29 15:00:00,116.35,116.5,116.28,116.4,124742.1561176854,116.35,116.5,116.28,116.4,124742.1561
2012-03-29 15:30:00,116.37,116.72,116.32,116.5,204646.6181739225,116.37,116.72,116.32,116.5,204646.6182
2012-03-30 09:30:00,117.3,117.3,115.97,116.45,85115.62262512214,117.3,117.3,115.97,116.45,85115.6226
2012-03-30 10:00:00,116.45,116.7,116.36,116.52,68287.9166214309,116.45,116.7,116.36,116.52,68287.9166
2012-03-30 10:30:00,116.5,116.5,115.3,115.57,63728.1511236565,116.5,116.5,115.3,115.57,63728.1511
2012-03-30 11:00:00,115.62,116.08,115.59,115.94,43752.03560959722,115.62,116.08,115.59,115.94,43752.0356
2012-03-30 11:30:00,115.91,116.35,115.78,116.33,37455.21658886115,115.91,116.35,115.78,116.33,37455.2166
2012-03-30 12:00:00,116.37,116.64,116.31,116.62,19433.28628813376,116.37,116.64,116.31,116.62,19433.2863
2012-03-30 12:30:00,116.6,116.7,116.3,116.3,31918.3584844208,116.6,116.7,116.3,116.3,31918.3585
2012-03-30 13:00:00,116.3,116.47,116.26,116.36,18347.627836282707,116.3,116.47,116.26,116.36,18347.6278
2012-03-30 13:30:00,116.34,116.51,116.17,116.2,28227.11974812724,116.34,116.51,116.17,116.2,28227.1197
2012-03-30 14:00:00,116.21,116.27,116.06,116.25,52003.03984366518,116.21,116.27,116.06,116.25,52003.0398
2012-03-30 14:30:00,116.23,116.52,116.23,116.47,40277.92856367387,116.23,116.52,116.23,116.47,40277.9286
2012-03-30 15:00:00,116.45,116.53,116.38,116.4,86852.67614808382,116.45,116.53,116.38,116.4,86852.6761
2012-03-30 15:30:00,116.4,116.6,115.97,116.03,425035.2838996852,116.4,116.6,115.97,116.03,425035.2839
2012-04-02 09:30:00,116.16,116.51,115.22,115.25,88806.86136141571,116.16,116.51,115.22,115.25,88806.8614
2012-04-02 10:00:00,115.25,116.63,115.14,116.56,123765.06351101944,115.25,116.63,115.14,116.56,123765.0635
2012-04-02 10:30:00,116.56,116.95,116.56,116.95,63619.58527847139,116.56,116.95,116.56,116.95,63619.5853
2012-04-02 11:00:00,116.89,116.96,116.65,116.65,37998.04581478667,116.89,116.96,116.65,116.65,37998.0458
2012-04-02 11:30:00,116.67,116.73,116.47,116.7,42449.24546737597,116.67,116.73,116.47,116.7,42449.2455
2012-04-02 12:00:00,116.7,117.12,116.68,117.08,41146.45532515471,116.7,117.12,116.68,117.08,41146.4553
2012-04-02 12:30:00,117.1,117.39,117.05,117.35,38975.13842145261,117.1,117.39,117.05,117.35,38975.1384
2012-04-02 13:00:00,117.34,117.6,117.28,117.6,32352.62186516122,117.34,117.6,117.28,117.6,32352.6219
2012-04-02 13:30:00,117.59,117.64,117.47,117.57,33004.01693627185,117.59,117.64,117.47,117.57,33004.0169
2012-04-02 14:00:00,117.57,117.76,117.51,117.76,28118.55390294213,117.57,117.76,117.51,117.76,28118.5539
2012-04-02 14:30:00,117.73,117.84,117.6,117.69,38215.17750515688,117.73,117.84,117.6,117.69,38215.1775
2012-04-02 15:00:00,117.71,117.73,117.5,117.6,49180.32786885246,117.71,117.73,117.5,117.6,49180.3279
2012-04-02 15:30:00,117.59,117.62,117.2,117.47,141135.5987406362,117.59,117.62,117.2,117.47,141135.5987
2012-04-03 09:30:00,116.8,117.74,116.8,117.67,101074.80186733254,116.8,117.74,116.8,117.67,101074.8019
2012-04-03 10:00:00,117.65,117.89,117.36,117.67,64379.54619476713,117.65,117.89,117.36,117.67,64379.5462
2012-04-03 10:30:00,117.69,117.9,117.63,117.75,59928.34654217783,117.69,117.9,117.63,117.75,59928.3465
2012-04-03 11:00:00,117.76,118.26,117.76,118.09,51460.21061773966,117.76,118.26,117.76,118.09,51460.2106
2012-04-03 11:30:00,118.13,118.19,117.9,117.97,21170.33981109543,118.13,118.19,117.9,117.97,21170.3398
2012-04-03 12:00:00,117.96,118.0,117.64,117.64,43534.90391922701,117.96,118.0,117.64,117.64,43534.9039
2012-04-03 12:30:00,117.64,117.87,117.6,117.73,23993.05178590816,117.64,117.87,117.6,117.73,23993.0518
2012-04-03 13:00:00,117.71,117.76,117.51,117.62,24210.18347627836,117.71,117.76,117.51,117.62,24210.1835
2012-04-03 13:30:00,117.59,118.0,117.52,118.0,26924.329605905983,117.59,118.0,117.52,118.0,26924.3296
2012-04-03 14:00:00,118.0,118.0,117.47,117.62,66442.29725328412,118.0,118.0,117.47,117.62,66442.2973
2012-04-03 14:30:00,117.63,117.91,117.54,117.83,65356.63880143307,117.63,117.91,117.54,117.83,65356.6388
2012-04-03 15:00:00,117.82,118.22,117.76,118.03,87178.37368363913,117.82,118.22,117.76,118.03,87178.3737
2012-04-03 15:30:00,118.03,118.7,118.01,118.66,229508.19672131148,118.03,118.7,118.01,118.66,229508.1967
2012-04-04 09:30:00,119.73,119.74,118.02,118.27,289762.2407990446,119.73,119.74,118.02,118.27,289762.2408
2012-04-04 10:00:00,118.24,118.5,118.06,118.26,68396.482466616,118.24,118.5,118.06,118.26,68396.4825
2012-04-04 10:30:00,118.25,118.71,117.69,117.81,118879.60047768972,118.25,118.71,117.69,117.81,118879.6005
2012-04-04 11:00:00,117.8,118.55,117.8,118.55,82401.47649549453,117.8,118.55,117.8,118.55,82401.4765
2012-04-04 11:30:00,118.55,118.59,118.28,118.32,148409.51036803823,118.55,118.59,118.28,118.32,148409.5104
2012-04-04 12:00:00,118.31,118.38,117.82,117.89,75018.9990229074,118.31,118.38,117.82,117.89,75018.999
2012-04-04 12:30:00,117.88,118.06,117.79,117.98,38975.13842145261,117.88,118.06,117.79,117.98,38975.1384
2012-04-04 13:00:00,117.97,118.01,117.49,117.51,45489.0891325589,117.97,118.01,117.49,117.51,45489.0891
2012-04-04 13:30:00,117.54,117.9,117.51,117.81,36478.1239821952,117.54,117.9,117.51,117.81,36478.124
2012-04-04 14:00:00,117.78,117.82,117.62,117.62,62968.19020736076,117.78,117.82,117.62,117.62,62968.1902
2012-04-04 14:30:00,117.61,117.93,117.56,117.88,69156.44338291173,117.61,117.93,117.56,117.88,69156.4434
2012-04-04 15:00:00,117.86,118.05,117.68,117.83,57539.89794810553,117.86,118.05,117.68,117.83,57539.8979
2012-04-04 15:30:00,117.83,118.0,117.73,117.73,223971.3386168712,117.83,118.0,117.73,117.73,223971.3386
2012-04-05 09:30:00,117.11,117.86,116.72,117.79,92172.40256215396,117.11,117.86,116.72,117.79,92172.4026
2012-04-05 10:00:00,117.78,117.82,117.45,117.79,71979.15535772446,117.78,117.82,117.45,117.79,71979.1554
2012-04-05 10:30:00,117.78,118.2,117.57,118.13,70133.53598957768,117.78,118.2,117.57,118.13,70133.536
2012-04-05 11:00:00,118.15,118.34,118.08,118.18,42449.24546737597,118.15,118.34,118.08,118.18,42449.2455
2012-04-05 11:30:00,118.2,118.22,117.79,117.97,45706.22082292911,118.2,118.22,117.79,117.97,45706.2208
2012-04-05 12:00:00,117.97,118.0,117.75,117.96,45489.0891325589,117.97,118.0,117.75,117.96,45489.0891
2012-04-05 12:30:00,117.96,118.08,117.82,117.97,42340.67962219086,117.96,118.08,117.82,117.97,42340.6796
2012-04-05 13:00:00,117.97,118.48,117.97,118.47,46466.18173922484,117.97,118.48,117.97,118.47,46466.1817
2012-04-05 13:30:00,118.45,118.54,118.11,118.26,83704.26663771577,118.45,118.54,118.11,118.26,83704.2666
2012-04-05 14:00:00,118.27,118.46,118.17,118.34,41146.45532515471,118.27,118.46,118.17,118.34,41146.4553
2012-04-05 14:30:00,118.34,118.58,118.31,118.56,37672.34827923135,118.34,118.58,118.31,118.56,37672.3483
2012-04-05 15:00:00,118.6,118.66,118.41,118.58,49940.288785148194,118.6,118.66,118.41,118.58,49940.2888
2012-04-05 15:30:00,118.59,118.66,118.42,118.49,168494.1917272826,118.59,118.66,118.42,118.49,168494.1917
2012-04-09 09:30:00,116.81,117.55,116.15,116.22,85007.05677993703,116.81,117.55,116.15,116.22,85007.0568
2012-04-09 10:00:00,116.16,116.42,116.05,116.38,69807.83845402236,116.16,116.42,116.05,116.38,69807.8385
2012-04-09 10:30:00,116.36,116.54,116.14,116.53,33872.54369775269,116.36,116.54,116.14,116.53,33872.5437
2012-04-09 11:00:00,116.54,116.54,116.1,116.1,39843.66518293345,116.54,116.54,116.1,116.1,39843.6652
2012-04-09 11:30:00,116.12,116.56,116.12,116.51,28118.55390294213,116.12,116.56,116.12,116.51,28118.5539
2012-04-09 12:00:00,116.57,116.63,116.45,116.56,24644.446857018786,116.57,116.63,116.45,116.56,24644.4469
2012-04-09 12:30:00,116.56,117.01,116.53,116.89,100097.7092606666,116.56,117.01,116.53,116.89,100097.7093
2012-04-09 13:00:00,116.89,117.11,116.88,116.93,41580.71870589512,116.89,117.11,116.88,116.93,41580.7187
2012-04-09 13:30:00,116.92,117.15,116.92,117.11,17261.969384431657,116.92,117.15,116.92,117.11,17261.9694
2012-04-09 14:00:00,117.13,117.13,116.91,116.93,23124.52502442732,117.13,117.13,116.91,116.93,23124.525
2012-04-09 14:30:00,116.92,117.03,116.9,116.95,27901.422212571924,116.92,117.03,116.9,116.95,27901.4222
2012-04-09 15:00:00,116.95,117.03,116.82,116.86,39300.83595700793,116.95,117.03,116.82,116.86,39300.836
2012-04-09 15:30:00,116.82,117.1,116.62,116.66,117902.5078710238,116.82,117.1,116.62,116.66,117902.5079
2012-04-10 09:30:00,116.21,116.83,115.99,116.33,112039.95223102812,116.21,116.83,115.99,116.33,112039.9522
2012-04-10 10:00:00,116.33,116.36,115.42,115.57,83595.70079253067,116.33,116.36,115.42,115.57,83595.7008
2012-04-10 10:30:00,115.6,116.15,115.55,116.13,63836.7169688416,115.6,116.15,115.55,116.13,63836.717
2012-04-10 11:00:00,116.15,116.36,115.92,116.18,42883.508848116384,116.15,116.36,115.92,116.18,42883.5088
2012-04-10 11:30:00,116.15,116.22,115.55,115.87,65356.63880143307,116.15,116.22,115.55,115.87,65356.6388
2012-04-10 12:00:00,115.87,115.92,115.56,115.67,93692.32439474542,115.87,115.92,115.56,115.67,93692.3244
2012-04-10 12:30:00,115.64,115.68,115.05,115.13,71219.19444142873,115.64,115.68,115.05,115.13,71219.1944
2012-04-10 13:00:00,115.13,115.2,114.83,115.06,33112.58278145696,115.13,115.2,114.83,115.06,33112.5828
2012-04-10 13:30:00,115.05,115.37,114.74,115.02,42992.07469330149,115.05,115.37,114.74,115.02,42992.0747
2012-04-10 14:00:00,114.98,115.1,114.64,115.02,50048.8546303333,114.98,115.1,114.64,115.02,50048.8546
2012-04-10 14:30:00,115.03,115.1,114.57,114.94,62859.62436217566,115.03,115.1,114.57,114.94,62859.6244
2012-04-10 15:00:00,114.97,115.17,114.79,115.07,89783.95396808164,114.97,115.17,114.79,115.07,89783.954
2012-04-10 15:30:00,115.08,115.44,115.08,115.2,222777.11431983492,115.08,115.44,115.08,115.2,222777.1143
2012-04-11 09:30:00,115.8,116.42,115.2,116.3,226251.2213657584,115.8,116.42,115.2,116.3,226251.2214
2012-04-11 10:00:00,116.29,116.9,116.29,116.62,85658.45185104766,116.29,116.9,116.29,116.62,85658.4519
2012-04-11 10:30:00,116.62,117.49,116.62,117.4,111279.99131473238,116.62,117.49,116.62,117.4,111279.9913
2012-04-11 11:00:00,117.38,117.38,116.44,116.6,79578.7645206818,117.38,117.38,116.44,116.6,79578.7645
2012-04-11 11:30:00,116.59,116.65,116.19,116.65,65139.50711106286,116.59,116.65,116.19,116.65,65139.5071
2012-04-11 12:00:00,116.66,116.71,116.25,116.29,47551.84019107589,116.66,116.71,116.25,116.29,47551.8402
2012-04-11 12:30:00,116.31,116.41,116.2,116.31,83812.83248290088,116.31,116.41,116.2,116.31,83812.8325
2012-04-11 13:00:00,116.29,116.44,116.01,116.04,86201.28107697319,116.29,116.44,116.01,116.04,86201.2811
2012-04-11 13:30:00,116.04,116.04,115.8,115.91,29529.9098903485,116.04,116.04,115.8,115.91,29529.9099
2012-04-11 14:00:00,115.92,116.05,115.73,116.0,90543.91488437736,115.92,116.05,115.73,116.0,90543.9149
2012-04-11 14:30:00,116.0,116.22,115.8,116.11,76213.22331994354,116.0,116.22,115.8,116.11,76213.2233
2012-04-11 15:00:00,116.11,116.11,115.69,115.77,73933.34057105635,116.11,116.11,115.69,115.77,73933.3406
2012-04-11 15:30:00,115.78,115.91,115.17,115.17,386711.5405493432,115.78,115.91,115.17,115.17,386711.5405
2012-04-12 09:30:00,115.48,115.96,115.12,115.19,163608.7286939529,115.48,115.96,115.12,115.19,163608.7287
2012-04-12 10:00:00,115.19,115.41,114.85,115.12,109434.3719465856,115.19,115.41,114.85,115.12,109434.3719
2012-04-12 10:30:00,115.09,115.71,115.04,115.61,80990.12050808816,115.09,115.71,115.04,115.61,80990.1205
2012-04-12 11:00:00,115.59,116.23,115.57,116.07,55802.84442514385,115.59,116.23,115.57,116.07,55802.8444
2012-04-12 11:30:00,116.1,116.17,115.98,116.12,31375.52925849528,116.1,116.17,115.98,116.12,31375.5293
2012-04-12 12:00:00,116.17,116.17,115.61,115.71,26490.066225165563,116.17,116.17,115.61,115.71,26490.0662
2012-04-12 12:30:00,115.7,116.03,115.64,115.97,45489.0891325589,115.7,116.03,115.64,115.97,45489.0891
2012-04-12 13:00:00,115.89,116.05,115.7,115.75,30832.700032569755,115.89,116.05,115.7,115.75,30832.7
2012-04-12 13:30:00,115.77,115.81,115.36,115.44,36260.992291824994,115.77,115.81,115.36,115.44,36260.9923
2012-04-12 14:00:00,115.45,115.67,115.45,115.61,36369.5581370101,115.45,115.67,115.45,115.61,36369.5581
2012-04-12 14:30:00,115.64,115.69,115.57,115.57,74693.30148735209,115.64,115.69,115.57,115.57,74693.3015
2012-04-12 15:00:00,115.58,115.82,115.52,115.75,67636.52155032028,115.58,115.82,115.52,115.75,67636.5216
2012-04-12 15:30:00,115.72,115.83,115.56,115.58,99989.14341548148,115.72,115.83,115.56,115.58,99989.1434
2012-04-13 09:30:00,115.21,116.24,114.94,115.82,128324.82900879384,115.21,116.24,114.94,115.82,128324.829
2012-04-13 10:00:00,115.78,116.24,115.11,115.49,83270.00325697535,115.78,116.24,115.11,115.49,83270.0033
2012-04-13 10:30:00,115.41,115.43,114.94,114.97,58191.29301921616,115.41,115.43,114.94,114.97,58191.293
2012-04-13 11:00:00,115.0,115.42,114.98,115.27,53414.395831071546,115.0,115.42,114.98,115.27,53414.3958
2012-04-13 11:30:00,115.29,115.86,115.14,115.84,62208.22929106504,115.29,115.86,115.14,115.84,62208.2293
2012-04-13 12:00:00,115.84,115.92,115.67,115.72,44729.12821626317,115.84,115.92,115.67,115.72,44729.1282
2012-04-13 12:30:00,115.72,115.87,115.68,115.87,18999.022907393333,115.72,115.87,115.68,115.87,18999.0229
2012-04-13 13:00:00,115.84,115.96,115.73,115.87,23558.788405167736,115.84,115.96,115.73,115.87,23558.7884
2012-04-13 13:30:00,115.92,116.06,115.68,115.69,31592.660948865487,115.92,116.06,115.68,115.69,31592.6609
2012-04-13 14:00:00,115.69,115.77,115.48,115.57,41363.587015524914,115.69,115.77,115.48,115.57,41363.587
2012-04-13 14:30:00,115.56,115.87,115.56,115.71,33655.41200738248,115.56,115.87,115.56,115.71,33655.412
2012-04-13 15:00:00,115.71,115.99,115.67,115.79,57757.02963847574,115.71,115.99,115.67,115.79,57757.0296
2012-04-13 15:30:00,115.78,115.86,115.32,115.45,130387.58006731085,115.78,115.86,115.32,115.45,130387.5801
2012-04-16 09:30:00,116.13,116.77,115.16,115.17,173379.65476061232,116.13,116.77,115.16,115.17,173379.6548
2012-04-16 10:00:00,115.14,115.34,114.43,114.65,74693.30148735209,115.14,115.34,114.43,114.65,74693.3015
2012-04-16 10:30:00,114.63,115.12,114.6,114.89,116491.15188361742,114.63,115.12,114.6,114.89,116491.1519
2012-04-16 11:00:00,114.89,115.16,114.86,114.92,23341.65671479753,114.89,115.16,114.86,114.92,23341.6567
2012-04-16 11:30:00,114.92,114.92,114.62,114.64,23450.22255998263,114.92,114.92,114.62,114.64,23450.2226
2012-04-16 12:00:00,114.6,114.85,114.51,114.56,45597.654977744,114.6,114.85,114.51,114.56,45597.655
2012-04-16 12:30:00,114.53,115.11,114.53,115.11,45271.95744218869,114.53,115.11,114.53,115.11,45271.9574
2012-04-16 13:00:00,115.07,115.18,114.95,114.98,28661.38312886766,115.07,115.18,114.95,114.98,28661.3831
2012-04-16 13:30:00,115.02,115.34,114.97,115.33,67093.69232439475,115.02,115.34,114.97,115.33,67093.6923
2012-04-16 14:00:00,115.33,115.55,115.16,115.41,99337.74834437086,115.33,115.55,115.16,115.41,99337.7483
2012-04-16 14:30:00,115.4,115.69,115.32,115.55,61556.834219954406,115.4,115.69,115.32,115.55,61556.8342
2012-04-16 15:00:00,115.55,115.63,115.31,115.55,52328.737379220496,115.55,115.63,115.31,115.55,52328.7374
2012-04-16 15:30:00,115.57,115.87,115.49,115.87,182173.4882206058,115.57,115.87,115.49,115.87,182173.4882
2012-04-17 09:30:00,116.09,117.02,116.07,116.83,142112.69134730214,116.09,117.02,116.07,116.83,142112.6913
2012-04-17 10:00:00,116.84,116.88,116.2,116.51,94235.15362067094,116.84,116.88,116.2,116.51,94235.1536
2012-04-17 10:30:00,116.55,117.15,116.49,117.13,48311.801107371626,116.55,117.15,116.49,117.13,48311.8011
2012-04-17 11:00:00,117.15,117.85,117.14,117.79,84029.96417327109,117.15,117.85,117.14,117.79,84029.9642
2012-04-17 11:30:00,117.78,118.31,117.76,118.2,140918.467050266,117.78,118.31,117.76,118.2,140918.4671
2012-04-17 12:00:00,118.2,118.39,118.05,118.39,80772.98881771795,118.2,118.39,118.05,118.39,80772.9888
2012-04-17 12:30:00,118.37,118.61,117.94,117.94,48420.36695255672,118.37,118.61,117.94,117.94,48420.367
2012-04-17 13:00:00,117.94,118.27,117.77,118.09,52437.3032244056,117.94,118.27,117.77,118.09,52437.3032
2012-04-17 13:30:00,118.09,118.26,117.72,117.72,33221.14862664206,118.09,118.26,117.72,117.72,33221.1486
2012-04-17 14:00:00,117.73,118.66,117.73,118.56,86635.54445771361,117.73,118.66,117.73,118.56,86635.5445
2012-04-17 14:30:00,118.6,118.81,118.43,118.8,98577.78742807511,118.6,118.81,118.43,118.8,98577.7874
2012-04-17 15:00:00,118.77,118.79,118.24,118.55,95972.20714363262,118.77,118.79,118.24,118.55,95972.2071
2012-04-17 15:30:00,118.6,118.61,118.22,118.29,229182.49918575617,118.6,118.61,118.22,118.29,229182.4992
2012-04-18 09:30:00,117.71,118.49,116.8,116.95,228748.2358050157,117.71,118.49,116.8,116.95,228748.2358
2012-04-18 10:00:00,117.02,117.94,116.91,117.55,63185.32189773097,117.02,117.94,116.91,117.55,63185.3219
2012-04-18 10:30:00,117.59,117.85,117.06,117.14,54065.790902182176,117.59,117.85,117.06,117.14,54065.7909
2012-04-18 11:00:00,117.07,117.25,116.8,116.99,69807.83845402236,117.07,117.25,116.8,116.99,69807.8385
2012-04-18 11:30:00,116.99,117.44,116.94,117.38,32026.924329605907,116.99,117.44,116.94,117.38,32026.9243
2012-04-18 12:00:00,117.41,117.79,117.39,117.53,34415.37292367821,117.41,117.79,117.39,117.53,34415.3729
2012-04-18 12:30:00,117.51,117.62,117.31,117.4,19867.549668874173,117.51,117.62,117.31,117.4,19867.5497
2012-04-18 13:00:00,117.39,117.55,117.3,117.38,26707.197915535773,117.39,117.55,117.3,117.38,26707.1979
2012-04-18 13:30:00,117.41,117.44,117.0,117.07,27141.4612962762,117.41,117.44,117.0,117.07,27141.4613
2012-04-18 14:00:00,117.05,117.46,117.03,117.27,75561.82824883291,117.05,117.46,117.03,117.27,75561.8282
2012-04-18 14:30:00,117.18,117.42,117.15,117.22,30181.304961459125,117.18,117.42,117.15,117.22,30181.305
2012-04-18 15:00:00,117.22,117.46,116.9,116.94,75344.6965584627,117.22,117.46,116.9,116.94,75344.6966
2012-04-18 15:30:00,116.94,116.96,116.54,116.56,154923.4610791445,116.94,116.96,116.54,116.56,154923.4611
2012-04-19 09:30:00,116.76,118.57,116.36,117.87,142872.65226359788,116.76,118.57,116.36,117.87,142872.6523
2012-04-19 10:00:00,117.83,117.95,117.3,117.7,74584.73564216698,117.83,117.95,117.3,117.7,74584.7356
2012-04-19 10:30:00,117.71,118.28,117.67,118.05,34849.63630441863,117.71,118.28,117.67,118.05,34849.6363
2012-04-19 11:00:00,118.01,118.12,117.54,117.76,45054.82575181848,118.01,118.12,117.54,117.76,45054.8258
2012-04-19 11:30:00,117.75,117.9,117.38,117.65,43860.60145478233,117.75,117.9,117.38,117.65,43860.6015
2012-04-19 12:00:00,117.67,117.67,116.83,116.93,69916.40429920747,117.67,117.67,116.83,116.93,69916.4043
2012-04-19 12:30:00,116.87,116.96,116.66,116.66,32786.88524590164,116.87,116.96,116.66,116.66,32786.8852
2012-04-19 13:00:00,116.6,116.92,116.37,116.53,51134.51308218435,116.6,116.92,116.37,116.53,51134.5131
2012-04-19 13:30:00,116.57,116.86,116.55,116.55,51894.47399848008,116.57,116.86,116.55,116.55,51894.474
2012-04-19 14:00:00,116.6,116.69,116.49,116.55,37672.34827923135,116.6,116.69,116.49,116.55,37672.3483
2012-04-19 14:30:00,116.55,116.55,115.99,116.31,68287.9166214309,116.55,116.55,115.99,116.31,68287.9166
2012-04-19 15:00:00,116.27,116.33,115.86,116.13,103137.55292584954,116.27,116.33,115.86,116.13,103137.5529
2012-04-19 15:30:00,116.16,116.36,115.95,116.0,173922.48398653785,116.16,116.36,115.95,116.0,173922.484
2012-04-20 09:30:00,116.66,118.07,116.21,117.9,377809.1412441646,116.66,118.07,116.21,117.9,377809.1412
2012-04-20 10:00:00,117.97,118.26,117.32,117.39,104223.21137770056,117.97,118.26,117.32,117.39,104223.2114
2012-04-20 10:30:00,117.52,118.2,117.45,118.06,83921.39832808598,117.52,118.2,117.45,118.06,83921.3983
2012-04-20 11:00:00,118.0,118.34,117.87,118.34,49831.72293996309,118.0,118.34,117.87,118.34,49831.7229
2012-04-20 11:30:00,118.36,118.58,118.14,118.39,40495.06025404408,118.36,118.58,118.14,118.39,40495.0603
2012-04-20 12:00:00,118.39,118.74,118.38,118.42,35066.76799478884,118.39,118.74,118.38,118.42,35066.768
2012-04-20 12:30:00,118.44,118.53,118.27,118.36,32678.319400716537,118.44,118.53,118.27,118.36,32678.3194
2012-04-20 13:00:00,118.39,118.52,117.85,117.9,30072.73911627402,118.39,118.52,117.85,117.9,30072.7391
2012-04-20 13:30:00,117.9,117.99,117.62,117.76,49397.45955922267,117.9,117.99,117.62,117.76,49397.4596
2012-04-20 14:00:00,117.76,117.97,117.57,117.97,61339.7025295842,117.76,117.97,117.57,117.97,61339.7025
2012-04-20 14:30:00,117.97,118.01,117.5,117.5,66985.12647920965,117.97,118.01,117.5,117.5,66985.1265
2012-04-20 15:00:00,117.5,117.58,117.21,117.39,90326.78319400716,117.5,117.58,117.21,117.39,90326.7832
2012-04-20 15:30:00,117.38,117.62,117.06,117.2,195201.3896428184,117.38,117.62,117.06,117.2,195201.3896
2012-04-23 09:30:00,116.92,116.95,115.03,115.52,133753.1212680491,116.92,116.95,115.03,115.52,133753.1213
2012-04-23 10:00:00,115.49,115.76,115.12,115.71,34849.63630441863,115.49,115.76,115.12,115.71,34849.6363
2012-04-23 10:30:00,115.75,115.93,115.5,115.65,61014.00499402888,115.75,115.93,115.5,115.65,61014.005
2012-04-23 11:00:00,115.68,115.68,115.4,115.4,29204.212354793184,115.68,115.68,115.4,115.4,29204.2124
2012-04-23 11:30:00,115.42,115.48,115.16,115.46,39626.53349256324,115.42,115.48,115.16,115.46,39626.5335
2012-04-23 12:00:00,115.44,115.69,115.38,115.43,29421.344045163394,115.44,115.69,115.38,115.43,29421.344
2012-04-23 12:30:00,115.47,115.47,115.28,115.32,15959.1792422104,115.47,115.47,115.28,115.32,15959.1792
2012-04-23 13:00:00,115.34,115.55,115.25,115.42,21387.47150146564,115.34,115.55,115.25,115.42,21387.4715
2012-04-23 13:30:00,115.44,115.76,115.38,115.65,30941.26587775486,115.44,115.76,115.38,115.65,30941.2659
2012-04-23 14:00:00,115.62,115.94,115.48,115.9,44403.430680707854,115.62,115.94,115.48,115.9,44403.4307
2012-04-23 14:30:00,115.93,116.18,115.91,115.96,28878.51481923787,115.93,116.18,115.91,115.96,28878.5148
2012-04-23 15:00:00,115.93,116.02,115.69,115.96,41363.587015524914,115.93,116.02,115.69,115.96,41363.587
2012-04-23 15:30:00,115.98,116.15,115.85,115.98,82401.47649549453,115.98,116.15,115.85,115.98,82401.4765
2012-04-24 09:30:00,115.92,117.44,115.9,117.27,202583.8671154055,115.92,117.44,115.9,117.27,202583.8671
2012-04-24 10:00:00,117.25,118.31,117.18,118.27,123547.93182064925,117.25,118.31,117.18,118.27,123547.9318
2012-04-24 10:30:00,118.24,118.43,117.91,118.3,104331.77722288568,118.24,118.43,117.91,118.3,104331.7772
2012-04-24 11:00:00,118.26,118.76,118.02,118.61,77733.14515253501,118.26,118.76,118.02,118.61,77733.1452
2012-04-24 11:30:00,118.61,118.62,118.16,118.17,71327.76028661383,118.61,118.62,118.16,118.17,71327.7603
2012-04-24 12:00:00,118.17,118.33,117.85,117.92,26598.632070350668,118.17,118.33,117.85,117.92,26598.6321
2012-04-24 12:30:00,117.92,118.06,117.65,117.81,37455.21658886115,117.92,118.06,117.65,117.81,37455.2166
2012-04-24 13:00:00,117.8,118.01,117.74,117.75,79035.93529475627,117.8,118.01,117.74,117.75,79035.9353
2012-04-24 13:30:00,117.73,117.8,117.28,117.37,71219.19444142873,117.73,117.8,117.28,117.37,71219.1944
2012-04-24 14:00:00,117.36,117.36,117.02,117.14,101400.49940288786,117.36,117.36,117.02,117.14,101400.4994
2012-04-24 14:30:00,117.14,117.3,116.94,117.18,112799.91314732384,117.14,117.3,116.94,117.18,112799.9131
2012-04-24 15:00:00,117.17,117.52,117.11,117.42,130821.84344805124,117.17,117.52,117.11,117.42,130821.8434
2012-04-24 15:30:00,117.41,117.77,117.36,117.66,182824.88329171645,117.41,117.77,117.36,117.66,182824.8833
2012-04-25 09:30:00,117.98,119.13,117.35,119.09,155466.29030507003,117.98,119.13,117.35,119.09,155466.2903
2012-04-25 10:00:00,119.13,119.74,118.9,119.69,113342.74237324938,119.13,119.74,118.9,119.69,113342.7424
2012-04-25 10:30:00,119.64,120.42,119.63,120.06,152317.88079470198,119.64,120.42,119.63,120.06,152317.8808
2012-04-25 11:00:00,120.07,120.32,119.81,120.23,48854.63033329714,120.07,120.32,119.81,120.23,48854.6303
2012-04-25 11:30:00,120.27,120.34,119.99,120.25,33112.58278145696,120.27,120.34,119.99,120.25,33112.5828
2012-04-25 12:00:00,120.26,120.49,119.95,120.23,47986.10357181631,120.26,120.49,119.95,120.23,47986.1036
2012-04-25 12:30:00,120.07,120.27,119.4,119.51,139941.37444360004,120.07,120.27,119.4,119.51,139941.3744
2012-04-25 13:00:00,119.52,119.72,119.41,119.42,25838.671154054937,119.52,119.72,119.41,119.42,25838.6712
2012-04-25 13:30:00,119.44,119.63,119.14,119.25,41689.28455108023,119.44,119.63,119.14,119.25,41689.2846
2012-04-25 14:00:00,119.28,119.64,119.14,119.3,58191.29301921616,119.28,119.64,119.14,119.3,58191.293
2012-04-25 14:30:00,119.35,119.44,119.01,119.36,44186.29899033765,119.35,119.44,119.01,119.36,44186.299
2012-04-25 15:00:00,119.37,119.42,119.04,119.04,46249.05004885463,119.37,119.42,119.04,119.04,46249.05
2012-04-25 15:30:00,119.02,119.24,118.85,119.09,160026.05580284444,119.02,119.24,118.85,119.09,160026.0558
2012-04-26 09:30:00,119.22,119.52,118.81,119.31,156117.68537618066,119.22,119.52,118.81,119.31,156117.6854
2012-04-26 10:00:00,119.39,120.1,119.28,120.04,108348.71349473456,119.39,120.1,119.28,120.04,108348.7135
2012-04-26 10:30:00,120.01,120.04,119.62,119.74,54174.35674736728,120.01,120.04,119.62,119.74,54174.3567
2012-04-26 11:00:00,119.74,119.75,119.51,119.62,77298.8817717946,119.74,119.75,119.51,119.62,77298.8818
2012-04-26 11:30:00,119.61,119.91,119.5,119.76,51894.47399848008,119.61,119.91,119.5,119.76,51894.474
2012-04-26 12:00:00,119.75,119.93,119.74,119.74,16393.44262295082,119.75,119.93,119.74,119.74,16393.4426
2012-04-26 12:30:00,119.74,119.78,119.53,119.78,36260.992291824994,119.74,119.78,119.53,119.78,36260.9923
2012-04-26 13:00:00,119.81,119.87,119.7,119.75,33438.28031701227,119.81,119.87,119.7,119.75,33438.2803
2012-04-26 13:30:00,119.75,120.29,119.74,120.29,39300.83595700793,119.75,120.29,119.74,120.29,39300.836
2012-04-26 14:00:00,120.22,120.56,120.2,120.54,73716.20888068614,120.22,120.56,120.2,120.54,73716.2089
2012-04-26 14:30:00,120.55,120.59,120.33,120.41,60145.47823254804,120.55,120.59,120.33,120.41,60145.4782
2012-04-26 15:00:00,120.4,120.56,120.21,120.44,60796.87330365867,120.4,120.56,120.21,120.44,60796.8733
2012-04-26 15:30:00,120.44,120.51,120.19,120.48,197047.00901096515,120.44,120.51,120.19,120.48,197047.009
2012-04-27 09:30:00,121.1,121.39,120.03,120.82,192487.2435131908,121.1,121.39,120.03,120.82,192487.2435
2012-04-27 10:00:00,120.86,120.98,120.4,120.85,119748.12723917056,120.86,120.98,120.4,120.85,119748.1272
2012-04-27 10:30:00,120.89,121.58,120.79,121.5,72196.28704809467,120.89,121.58,120.79,121.5,72196.287
2012-04-27 11:00:00,121.53,122.05,121.39,121.82,52003.03984366518,121.53,122.05,121.39,121.82,52003.0398
2012-04-27 11:30:00,121.83,122.32,121.75,122.3,66985.12647920965,121.83,122.32,121.75,122.3,66985.1265
2012-04-27 12:00:00,122.35,122.4,122.0,122.17,47443.27434589079,122.35,122.4,122.0,122.17,47443.2743
2012-04-27 12:30:00,122.18,122.35,122.08,122.28,74041.90641624146,122.18,122.35,122.08,122.28,74041.9064
2012-04-27 13:00:00,122.29,122.4,122.04,122.4,23450.22255998263,122.29,122.4,122.04,122.4,23450.2226
2012-04-27 13:30:00,122.4,122.74,122.4,122.71,55585.71273477364,122.4,122.74,122.4,122.71,55585.7127
2012-04-27 14:00:00,122.71,122.87,122.56,122.64,66985.12647920965,122.71,122.87,122.56,122.64,66985.1265
2012-04-27 14:30:00,122.66,122.8,122.43,122.75,78710.23775920096,122.66,122.8,122.43,122.75,78710.2378
2012-04-27 15:00:00,122.76,123.0,122.43,122.53,109217.2402562154,122.76,123.0,122.43,122.53,109217.2403
2012-04-27 15:30:00,122.52,122.96,122.38,122.75,263815.0037998046,122.52,122.96,122.38,122.75,263815.0038
2012-04-30 09:30:00,122.38,123.73,121.98,123.69,162523.07024210185,122.38,123.73,121.98,123.69,162523.0702
2012-04-30 10:00:00,123.69,123.89,123.44,123.64,135055.91141027035,123.69,123.89,123.44,123.64,135055.9114
2012-04-30 10:30:00,123.64,123.85,123.44,123.75,115405.49343176636,123.64,123.85,123.44,123.75,115405.4934
2012-04-30 11:00:00,123.71,123.87,123.43,123.46,65356.63880143307,123.71,123.87,123.43,123.46,65356.6388
2012-04-30 11:30:00,123.47,123.54,122.86,123.1,144935.40332211487,123.47,123.54,122.86,123.1,144935.4033
2012-04-30 12:00:00,123.1,123.21,122.46,122.66,83704.26663771577,123.1,123.21,122.46,122.66,83704.2666
2012-04-30 12:30:00,122.65,123.14,122.52,123.0,71979.15535772446,122.65,123.14,122.52,123.0,71979.1554
2012-04-30 13:00:00,122.99,123.03,122.6,122.75,80013.02790142222,122.99,123.03,122.6,122.75,80013.0279
2012-04-30 13:30:00,122.74,123.04,122.61,122.95,66225.16556291391,122.74,123.04,122.61,122.95,66225.1656
2012-04-30 14:00:00,122.96,123.12,122.62,123.11,80881.55466290306,122.96,123.12,122.62,123.11,80881.5547
2012-04-30 14:30:00,123.11,123.56,122.58,123.2,126370.64379546196,123.11,123.56,122.58,123.2,126370.6438
2012-04-30 15:00:00,123.24,123.37,123.03,123.29,249484.3122353708,123.24,123.37,123.03,123.29,249484.3122
2012-04-30 15:30:00,123.28,123.63,122.52,123.33,278688.524590164,123.28,123.63,122.52,123.33,278688.5246
2012-05-01 09:30:00,121.23,124.04,119.67,120.35,524373.032244056,121.23,124.04,119.67,120.35,524373.0322
2012-05-01 10:00:00,120.36,122.71,119.95,121.85,321572.03343828034,120.36,122.71,119.95,121.85,321572.0334
2012-05-01 10:30:00,121.82,122.21,121.41,121.63,149386.60297470418,121.82,122.21,121.41,121.63,149386.603
2012-05-01 11:00:00,121.58,121.74,121.0,121.33,148735.20790359355,121.58,121.74,121.0,121.33,148735.2079
2012-05-01 11:30:00,121.27,122.81,121.08,122.21,163065.89946802738,121.27,122.81,121.08,122.21,163065.8995
2012-05-01 12:00:00,122.2,122.43,121.94,122.28,59928.34654217783,122.2,122.43,121.94,122.28,59928.3465
2012-05-01 12:30:00,122.22,122.61,122.21,122.33,61231.13668439909,122.22,122.61,122.21,122.33,61231.1367
2012-05-01 13:00:00,122.33,122.53,121.97,121.97,51785.90815329498,122.33,122.53,121.97,121.97,51785.9082
2012-05-01 13:30:00,121.99,122.01,121.45,121.68,63836.7169688416,121.99,122.01,121.45,121.68,63836.717
2012-05-01 14:00:00,121.67,122.32,121.6,122.24,102703.28954510912,121.67,122.32,121.6,122.24,102703.2895
2012-05-01 14:30:00,122.24,122.75,122.14,122.63,98469.22158289002,122.24,122.75,122.14,122.63,98469.2216
2012-05-01 15:00:00,122.64,122.85,122.17,122.39,160134.62164802954,122.64,122.85,122.17,122.39,160134.6216
2012-05-01 15:30:00,122.4,122.65,121.41,121.45,281945.4999457171,122.4,122.65,121.41,121.45,281945.4999
2012-05-02 09:30:00,120.84,121.55,120.84,121.22,98034.9582021496,120.84,121.55,120.84,121.22,98034.9582
2012-05-02 10:00:00,121.35,122.42,121.24,122.01,117359.67864509826,121.35,122.42,121.24,122.01,117359.6786
2012-05-02 10:30:00,121.95,122.99,121.8,122.97,144175.44240581914,121.95,122.99,121.8,122.97,144175.4424
2012-05-02 11:00:00,122.89,123.75,122.89,123.75,131690.3702095321,122.89,123.75,122.89,123.75,131690.3702
2012-05-02 11:30:00,123.74,123.89,123.58,123.68,113017.04483769406,123.74,123.89,123.58,123.68,113017.0448
2012-05-02 12:00:00,123.69,124.09,123.59,123.94,75018.9990229074,123.69,124.09,123.59,123.94,75018.999
2012-05-02 12:30:00,123.96,124.05,123.67,124.05,69373.57507328194,123.96,124.05,123.67,124.05,69373.5751
2012-05-02 13:00:00,124.06,124.3,123.93,124.05,83052.87156660514,124.06,124.3,123.93,124.05,83052.8716
2012-05-02 13:30:00,124.06,124.34,123.99,124.2,80447.29128216264,124.06,124.34,123.99,124.2,80447.2913
2012-05-02 14:00:00,124.19,124.57,124.19,124.47,179893.6054717186,124.19,124.57,124.19,124.47,179893.6055
2012-05-02 14:30:00,124.46,124.55,123.76,123.82,105308.86982955162,124.46,124.55,123.76,123.82,105308.8698
2012-05-02 15:00:00,123.86,124.12,123.71,124.05,78058.84268809033,123.86,124.12,123.71,124.05,78058.8427
2012-05-02 15:30:00,124.05,124.71,123.82,124.47,193464.3361198567,124.05,124.71,123.82,124.47,193464.3361
2012-05-03 09:30:00,124.83,125.12,123.58,123.97,191293.0192161546,124.83,125.12,123.58,123.97,191293.0192
2012-05-03 10:00:00,123.85,124.16,123.46,123.92,137227.22831397242,123.85,124.16,123.46,123.92,137227.2283
2012-05-03 10:30:00,123.88,123.88,123.21,123.57,70784.93106068831,123.88,123.88,123.21,123.57,70784.9311
2012-05-03 11:00:00,123.51,123.62,123.3,123.33,68830.74584735642,123.51,123.62,123.3,123.33,68830.7458
2012-05-03 11:30:00,123.39,123.54,123.22,123.33,92498.10009770926,123.39,123.54,123.22,123.33,92498.1001
2012-05-03 12:00:00,123.33,123.47,123.07,123.41,50917.38139181414,123.33,123.47,123.07,123.41,50917.3814
2012-05-03 12:30:00,123.4,123.48,123.36,123.42,56128.54196069916,123.4,123.48,123.36,123.42,56128.542
2012-05-03 13:00:00,123.42,123.47,123.32,123.43,79253.06698512648,123.42,123.47,123.32,123.43,79253.067
2012-05-03 13:30:00,123.43,123.43,123.05,123.22,76864.61839105417,123.43,123.43,123.05,123.22,76864.6184
2012-05-03 14:00:00,123.19,123.46,123.19,123.44,78927.36944957117,123.19,123.46,123.19,123.44,78927.3694
2012-05-03 14:30:00,123.42,123.5,123.21,123.42,86526.9786125285,123.42,123.5,123.21,123.42,86526.9786
2012-05-03 15:00:00,123.43,124.02,123.37,123.83,130170.44837694062,123.43,124.02,123.37,123.83,130170.4484
2012-05-03 15:30:00,123.82,124.13,123.53,123.68,162848.76777765717,123.82,124.13,123.53,123.68,162848.7678
2012-05-04 09:30:00,122.51,122.8,121.05,121.65,147106.72022581697,122.51,122.8,121.05,121.65,147106.7202
2012-05-04 10:00:00,121.65,121.86,120.88,121.1,84355.6617088264,121.65,121.86,120.88,121.1,84355.6617
2012-05-04 10:30:00,121.06,121.58,120.67,121.58,79795.89621105201,121.06,121.58,120.67,121.58,79795.8962
2012-05-04 11:00:00,121.53,121.57,120.68,120.95,64596.67788513734,121.53,121.57,120.68,120.95,64596.6779
2012-05-04 11:30:00,120.9,121.12,120.38,120.89,98034.9582021496,120.9,121.12,120.38,120.89,98034.9582
2012-05-04 12:00:00,120.86,121.36,120.86,120.95,38540.87504071219,120.86,121.36,120.86,120.95,38540.875
2012-05-04 12:30:00,120.93,120.98,120.55,120.81,23775.920095537946,120.93,120.98,120.55,120.81,23775.9201
2012-05-04 13:00:00,120.84,120.85,120.38,120.55,39626.53349256324,120.84,120.85,120.38,120.55,39626.5335
2012-05-04 13:30:00,120.54,120.86,120.53,120.64,54825.75181847791,120.54,120.86,120.53,120.64,54825.7518
2012-05-04 14:00:00,120.63,120.72,120.47,120.71,34632.50461404842,120.63,120.72,120.47,120.71,34632.5046
2012-05-04 14:30:00,120.68,120.71,120.22,120.42,53305.82998588644,120.68,120.71,120.22,120.42,53305.83
2012-05-04 15:00:00,120.42,120.8,120.38,120.66,102811.85539029422,120.42,120.8,120.38,120.66,102811.8554
2012-05-04 15:30:00,120.66,121.21,120.63,120.64,165237.21637172945,120.66,121.21,120.63,120.64,165237.2164
2012-05-07 09:30:00,120.21,120.95,119.86,120.85,144609.70578655956,120.21,120.95,119.86,120.85,144609.7058
2012-05-07 10:00:00,120.92,121.89,120.84,121.47,126153.51210509174,120.92,121.89,120.84,121.47,126153.5121
2012-05-07 10:30:00,121.43,121.61,121.11,121.48,130279.01422212573,121.43,121.61,121.11,121.48,130279.0142
2012-05-07 11:00:00,121.49,121.78,121.46,121.63,66876.56063402454,121.49,121.78,121.46,121.63,66876.5606
2012-05-07 11:30:00,121.65,121.82,121.55,121.64,27684.29052220172,121.65,121.82,121.55,121.64,27684.2905
2012-05-07 12:00:00,121.7,121.76,121.47,121.7,54717.185973292806,121.7,121.76,121.47,121.7,54717.186
2012-05-07 12:30:00,121.68,121.82,121.59,121.78,21930.300727391164,121.68,121.82,121.59,121.78,21930.3007
2012-05-07 13:00:00,121.71,122.05,121.55,121.94,45054.82575181848,121.71,122.05,121.55,121.94,45054.8258
2012-05-07 13:30:00,121.93,122.57,121.92,122.51,62533.92682662035,121.93,122.57,121.92,122.51,62533.9268
2012-05-07 14:00:00,122.52,122.59,122.39,122.48,46791.87927478016,122.52,122.59,122.39,122.48,46791.8793
2012-05-07 14:30:00,122.48,122.48,122.14,122.32,48311.801107371626,122.48,122.48,122.14,122.32,48311.8011
2012-05-07 15:00:00,122.31,122.5,122.29,122.44,82184.34480512432,122.31,122.5,122.29,122.44,82184.3448
2012-05-07 15:30:00,122.44,122.59,122.05,122.06,228531.1041146456,122.44,122.59,122.05,122.06,228531.1041
2012-05-08 09:30:00,121.22,121.85,121.19,121.5,218651.612202801,121.22,121.85,121.19,121.5,218651.6122
2012-05-08 10:00:00,121.46,121.46,120.67,120.67,144609.70578655956,121.46,121.46,120.67,120.67,144609.7058
2012-05-08 10:30:00,120.7,120.91,120.55,120.71,139941.37444360004,120.7,120.91,120.55,120.71,139941.3744
2012-05-08 11:00:00,120.69,121.05,120.53,120.94,82401.47649549453,120.69,121.05,120.53,120.94,82401.4765
2012-05-08 11:30:00,120.92,121.19,120.77,121.16,74584.73564216698,120.92,121.19,120.77,121.16,74584.7356
2012-05-08 12:00:00,121.15,121.35,121.01,121.08,72739.1162740202,121.15,121.35,121.01,121.08,72739.1163
2012-05-08 12:30:00,121.05,121.13,120.9,120.98,50808.81554662903,121.05,121.13,120.9,120.98,50808.8155
2012-05-08 13:00:00,120.97,121.13,120.9,121.0,54717.185973292806,120.97,121.13,120.9,121.0,54717.186
2012-05-08 13:30:00,121.06,121.2,121.01,121.16,78601.67191401585,121.06,121.2,121.01,121.16,78601.6719
2012-05-08 14:00:00,121.23,121.35,121.07,121.31,57648.46379329063,121.23,121.35,121.07,121.31,57648.4638
2012-05-08 14:30:00,121.3,121.94,121.13,121.9,62751.05851699055,121.3,121.94,121.13,121.9,62751.0585
2012-05-08 15:00:00,121.94,122.46,121.67,122.42,127239.1705569428,121.94,122.46,121.67,122.42,127239.1706
2012-05-08 15:30:00,122.41,122.56,122.06,122.49,134513.08218434482,122.41,122.56,122.06,122.49,134513.0822
2012-05-09 09:30:00,121.66,121.95,120.71,121.91,131256.10682879167,121.66,121.95,120.71,121.91,131256.1068
2012-05-09 10:00:00,121.89,122.23,121.24,121.33,249267.18054500056,121.89,122.23,121.24,121.33,249267.1805
2012-05-09 10:30:00,121.33,122.02,121.2,121.77,109760.06948214093,121.33,122.02,121.2,121.77,109760.0695
2012-05-09 11:00:00,121.77,122.15,121.62,121.94,91846.70502659865,121.77,122.15,121.62,121.94,91846.705
2012-05-09 11:30:00,121.98,122.52,121.92,122.31,90001.08565845185,121.98,122.52,121.92,122.31,90001.0857
2012-05-09 12:00:00,122.32,122.42,122.2,122.4,47334.70850070568,122.32,122.42,122.2,122.4,47334.7085
2012-05-09 12:30:00,122.4,122.43,122.09,122.09,84572.79339919661,122.4,122.43,122.09,122.09,84572.7934
2012-05-09 13:00:00,122.07,122.49,121.91,122.26,81858.647269569,122.07,122.49,121.91,122.26,81858.6473
2012-05-09 13:30:00,122.25,122.51,122.08,122.12,34958.202149603734,122.25,122.51,122.08,122.12,34958.2021
2012-05-09 14:00:00,122.12,122.26,121.94,122.2,35283.89968515905,122.12,122.26,121.94,122.2,35283.8997
2012-05-09 14:30:00,122.23,122.33,121.99,122.2,75996.09162957333,122.23,122.33,121.99,122.2,75996.0916
2012-05-09 15:00:00,122.2,122.23,121.79,122.08,114211.26913473022,122.2,122.23,121.79,122.08,114211.2691
2012-05-09 15:30:00,122.08,122.45,121.97,122.05,255346.8678753664,122.08,122.45,121.97,122.05,255346.8679
2012-05-10 09:30:00,122.84,123.69,122.4,123.11,73390.51134513083,122.84,123.69,122.4,123.11,73390.5113
2012-05-10 10:00:00,123.05,123.36,122.85,123.09,129519.05330583,123.05,123.36,122.85,123.09,129519.0533
2012-05-10 10:30:00,123.02,123.3,122.87,123.1,67962.2190858756,123.02,123.3,122.87,123.1,67962.2191
2012-05-10 11:00:00,123.14,123.35,122.97,123.3,35718.16306589947,123.14,123.35,122.97,123.3,35718.1631
2012-05-10 11:30:00,123.25,123.58,123.19,123.4,31266.96341331017,123.25,123.58,123.19,123.4,31266.9634
2012-05-10 12:00:00,123.35,123.45,123.19,123.34,28987.08066442297,123.35,123.45,123.19,123.34,28987.0807
2012-05-10 12:30:00,123.34,123.86,123.3,123.85,44729.12821626317,123.34,123.86,123.3,123.85,44729.1282
2012-05-10 13:00:00,123.86,123.89,123.63,123.89,41689.28455108023,123.86,123.89,123.63,123.89,41689.2846
2012-05-10 13:30:00,123.9,124.01,123.41,123.49,37780.91412441646,123.9,124.01,123.41,123.49,37780.9141
2012-05-10 14:00:00,123.54,123.81,123.54,123.62,35392.465530344154,123.54,123.81,123.54,123.62,35392.4655
2012-05-10 14:30:00,123.61,123.98,123.44,123.98,72413.41873846488,123.61,123.98,123.44,123.98,72413.4187
2012-05-10 15:00:00,123.97,124.11,123.59,123.76,57214.20041255021,123.97,124.11,123.59,123.76,57214.2004
2012-05-10 15:30:00,123.69,123.92,123.36,123.75,184561.9368146781,123.69,123.92,123.36,123.75,184561.9368
2012-05-11 09:30:00,123.68,125.55,123.64,125.38,148626.64205840844,123.68,125.55,123.64,125.38,148626.6421
2012-05-11 10:00:00,125.39,126.37,125.01,126.29,151340.78818803604,125.39,126.37,125.01,126.29,151340.7882
2012-05-11 10:30:00,126.29,126.29,125.8,126.06,93800.89023993052,126.29,126.29,125.8,126.06,93800.8902
2012-05-11 11:00:00,126.14,126.35,125.82,126.23,91195.309955488,126.14,126.35,125.82,126.23,91195.31
2012-05-11 11:30:00,126.25,126.62,126.17,126.51,59819.780696992726,126.25,126.62,126.17,126.51,59819.7807
2012-05-11 12:00:00,126.46,126.54,126.19,126.35,38540.87504071219,126.46,126.54,126.19,126.35,38540.875
2012-05-11 12:30:00,126.37,126.61,126.32,126.52,39626.53349256324,126.37,126.61,126.32,126.52,39626.5335
2012-05-11 13:00:00,126.48,126.49,126.1,126.37,39952.23102811856,126.48,126.49,126.1,126.37,39952.231
2012-05-11 13:30:00,126.37,126.65,126.29,126.6,47443.27434589079,126.37,126.65,126.29,126.6,47443.2743
2012-05-11 14:00:00,126.6,126.6,126.16,126.47,60254.044077733146,126.6,126.6,126.16,126.47,60254.0441
2012-05-11 14:30:00,126.41,126.5,126.18,126.26,63619.58527847139,126.41,126.5,126.18,126.26,63619.5853
2012-05-11 15:00:00,126.27,126.35,126.15,126.33,91303.87580067312,126.27,126.35,126.15,126.33,91303.8758
2012-05-11 15:30:00,126.35,126.37,125.75,125.95,204646.6181739225,126.35,126.37,125.75,125.95,204646.6182
2012-05-14 09:30:00,125.15,126.02,124.85,125.74,125610.6828791662,125.15,126.02,124.85,125.74,125610.6829
2012-05-14 10:00:00,125.71,125.83,125.1,125.27,134838.77971990014,125.71,125.83,125.1,125.27,134838.7797
2012-05-14 10:30:00,125.26,126.48,125.21,126.37,72087.72120290957,125.26,126.48,125.21,126.37,72087.7212
2012-05-14 11:00:00,126.34,126.75,125.73,126.52,68830.74584735642,126.34,126.75,125.73,126.52,68830.7458
2012-05-14 11:30:00,126.52,126.66,126.25,126.32,57105.63456736511,126.52,126.66,126.25,126.32,57105.6346
2012-05-14 12:00:00,126.34,126.81,126.25,126.66,31266.96341331017,126.34,126.81,126.25,126.66,31266.9634
2012-05-14 12:30:00,126.68,126.82,126.45,126.49,32569.75355553143,126.68,126.82,126.45,126.49,32569.7536
2012-05-14 13:00:00,126.45,126.77,126.11,126.17,37672.34827923135,126.45,126.77,126.11,126.17,37672.3483
2012-05-14 13:30:00,126.12,126.41,126.05,126.37,52871.56660514602,126.12,126.41,126.05,126.37,52871.5666
2012-05-14 14:00:00,126.41,126.51,126.07,126.26,39517.96764737814,126.41,126.51,126.07,126.26,39517.9676
2012-05-14 14:30:00,126.27,126.31,125.93,126.02,64053.84865921181,126.27,126.31,125.93,126.02,64053.8487
2012-05-14 15:00:00,126.07,126.24,125.89,126.08,82944.30572142004,126.07,126.24,125.89,126.08,82944.3057
2012-05-14 15:30:00,126.08,126.36,126.03,126.07,109760.06948214093,126.08,126.36,126.03,126.07,109760.0695
2012-05-15 09:30:00,125.55,126.45,125.2,126.0,267614.80838128325,125.55,126.45,125.2,126.0,267614.8084
2012-05-15 10:00:00,126.05,126.53,125.91,126.29,127890.56562805342,126.05,126.53,125.91,126.29,127890.5656
2012-05-15 10:30:00,126.27,126.65,126.04,126.54,77298.8817717946,126.27,126.65,126.04,126.54,77298.8818
2012-05-15 11:00:00,126.54,126.6,126.02,126.17,66659.42894365433,126.54,126.6,126.02,126.17,66659.4289
2012-05-15 11:30:00,126.31,126.58,126.25,126.4,75996.09162957333,126.31,126.58,126.25,126.4,75996.0916
2012-05-15 12:00:00,126.47,126.62,126.37,126.45,69916.40429920747,126.47,126.62,126.37,126.45,69916.4043
2012-05-15 12:30:00,126.49,126.53,126.22,126.25,55585.71273477364,126.49,126.53,126.22,126.25,55585.7127
2012-05-15 13:00:00,126.29,126.49,126.26,126.37,44620.562371078064,126.29,126.49,126.26,126.37,44620.5624
2012-05-15 13:30:00,126.36,126.37,125.9,126.07,45597.654977744,126.36,126.37,125.9,126.07,45597.655
2012-05-15 14:00:00,126.04,126.34,126.04,126.23,57539.89794810553,126.04,126.34,126.04,126.23,57539.8979
2012-05-15 14:30:00,126.23,126.23,126.08,126.19,67202.25816957986,126.23,126.23,126.08,126.19,67202.2582
2012-05-15 15:00:00,126.19,126.19,125.32,125.76,142329.82303767235,126.19,126.19,125.32,125.76,142329.823
2012-05-15 15:30:00,125.76,126.49,125.76,126.23,147432.4177613723,125.76,126.49,125.76,126.23,147432.4178
2012-05-16 09:30:00,126.9,127.57,125.87,127.19,126804.90717620237,126.9,127.57,125.87,127.19,126804.9072
2012-05-16 10:00:00,127.18,127.3,126.74,126.96,154380.63185321898,127.18,127.3,126.74,126.96,154380.6319
2012-05-16 10:30:00,126.97,127.02,126.61,126.71,99663.44587992618,126.97,127.02,126.61,126.71,99663.4459
2012-05-16 11:00:00,126.72,126.72,126.09,126.19,97926.3923569645,126.72,126.72,126.09,126.19,97926.3924
2012-05-16 11:30:00,126.19,126.34,125.89,126.06,69265.00922809684,126.19,126.34,125.89,126.06,69265.0092
2012-05-16 12:00:00,126.06,126.1,125.68,125.73,65139.50711106286,126.06,126.1,125.68,125.73,65139.5071
2012-05-16 12:30:00,125.76,125.97,125.64,125.88,78275.97437846054,125.76,125.97,125.64,125.88,78275.9744
2012-05-16 13:00:00,125.86,126.46,125.78,126.35,61339.7025295842,125.86,126.46,125.78,126.35,61339.7025
2012-05-16 13:30:00,126.32,126.36,125.44,125.45,96406.47052437304,126.32,126.36,125.44,125.45,96406.4705
2012-05-16 14:00:00,125.55,126.24,125.5,126.12,111497.1230051026,125.55,126.24,125.5,126.12,111497.123
2012-05-16 14:30:00,126.14,126.38,125.9,126.19,62533.92682662035,126.14,126.38,125.9,126.19,62533.9268
2012-05-16 15:00:00,126.18,126.41,126.09,126.33,72196.28704809467,126.18,126.41,126.09,126.33,72196.287
2012-05-16 15:30:00,126.27,126.66,126.0,126.01,234502.2255998263,126.27,126.66,126.0,126.01,234502.2256
2012-05-17 09:30:00,126.13,126.84,125.47,126.47,162631.63608728696,126.13,126.84,125.47,126.47,162631.6361
2012-05-17 10:00:00,126.39,126.39,125.67,125.84,90109.65150363695,126.39,126.39,125.67,125.84,90109.6515
2012-05-17 10:30:00,125.87,125.89,124.84,125.08,70350.66767994789,125.87,125.89,124.84,125.08,70350.6677
2012-05-17 11:00:00,125.08,125.13,124.37,124.4,83052.87156660514,125.08,125.13,124.37,124.4,83052.8716
2012-05-17 11:30:00,124.4,124.58,123.91,124.2,125719.24872435132,124.4,124.58,123.91,124.2,125719.2487
2012-05-17 12:00:00,124.18,124.26,123.69,124.05,141678.42796656172,124.18,124.26,123.69,124.05,141678.428
2012-05-17 12:30:00,124.06,124.75,123.99,124.54,59928.34654217783,124.06,124.75,123.99,124.54,59928.3465
2012-05-17 13:00:00,124.55,124.6,124.12,124.12,99880.5775702964,124.55,124.6,124.12,124.12,99880.5776
2012-05-17 13:30:00,124.15,124.32,124.04,124.22,52980.132450331126,124.15,124.32,124.04,124.22,52980.1325
2012-05-17 14:00:00,124.18,124.3,124.0,124.03,44511.99652589296,124.18,124.3,124.0,124.03,44511.9965
2012-05-17 14:30:00,124.04,124.19,123.47,123.67,77407.4476169797,124.04,124.19,123.47,123.67,77407.4476
2012-05-17 15:00:00,123.67,123.77,123.24,123.38,161328.8459450657,123.67,123.77,123.24,123.38,161328.8459
2012-05-17 15:30:00,123.38,123.38,122.39,122.44,351970.4700901097,123.38,123.38,122.39,122.44,351970.4701
2012-05-18 09:30:00,122.56,122.8,120.17,121.06,451851.0476604061,122.56,122.8,120.17,121.06,451851.0477
2012-05-18 10:00:00,121.09,121.65,120.88,121.2,125827.81456953642,121.09,121.65,120.88,121.2,125827.8146
2012-05-18 10:30:00,121.2,121.66,121.1,121.53,138638.58430137878,121.2,121.66,121.1,121.53,138638.5843
2012-05-18 11:00:00,121.56,122.07,121.49,121.82,96189.33883400285,121.56,122.07,121.49,121.82,96189.3388
2012-05-18 11:30:00,121.82,122.09,120.83,121.59,178699.38117468246,121.82,122.09,120.83,121.59,178699.3812
2012-05-18 12:00:00,121.61,122.72,121.61,122.71,72413.41873846488,121.61,122.72,121.61,122.71,72413.4187
2012-05-18 12:30:00,122.73,122.81,121.96,121.97,52328.737379220496,122.73,122.81,121.96,121.97,52328.7374
2012-05-18 13:00:00,121.95,122.46,121.65,122.46,65573.77049180328,121.95,122.46,121.65,122.46,65573.7705
2012-05-18 13:30:00,122.48,122.58,121.87,121.87,43209.2063836717,122.48,122.58,121.87,121.87,43209.2064
2012-05-18 14:00:00,121.91,122.08,121.48,121.6,96189.33883400285,121.91,122.08,121.48,121.6,96189.3388
2012-05-18 14:30:00,121.6,121.71,121.11,121.35,103246.11877103464,121.6,121.71,121.11,121.35,103246.1188
2012-05-18 15:00:00,121.35,121.84,121.28,121.28,119748.12723917056,121.35,121.84,121.28,121.28,119748.1272
2012-05-18 15:30:00,121.32,121.43,120.94,121.18,282488.3291716426,121.32,121.43,120.94,121.18,282488.3292
2012-05-21 09:30:00,121.76,122.25,121.54,121.59,183693.4100531973,121.76,122.25,121.54,121.59,183693.4101
2012-05-21 10:00:00,121.67,121.94,121.37,121.44,137335.79415915752,121.67,121.94,121.37,121.44,137335.7942
2012-05-21 10:30:00,121.42,122.03,121.42,121.74,129410.48746064489,121.42,122.03,121.42,121.74,129410.4875
2012-05-21 11:00:00,121.79,121.88,120.95,121.34,141352.7304310064,121.79,121.88,120.95,121.34,141352.7304
2012-05-21 11:30:00,121.37,121.47,121.15,121.39,84464.22755401151,121.37,121.47,121.15,121.39,84464.2276
2012-05-21 12:00:00,121.41,121.85,121.2,121.77,119313.86385843014,121.41,121.85,121.2,121.77,119313.8639
2012-05-21 12:30:00,121.77,121.82,121.43,121.67,68070.7849310607,121.77,121.82,121.43,121.67,68070.7849
2012-05-21 13:00:00,121.67,121.78,121.59,121.76,47660.406036261,121.67,121.78,121.59,121.76,47660.406
2012-05-21 13:30:00,121.77,122.14,121.74,122.12,44946.25990663337,121.77,122.14,121.74,122.12,44946.2599
2012-05-21 14:00:00,122.12,122.27,121.85,122.15,51351.64477255456,122.12,122.27,121.85,122.15,51351.6448
2012-05-21 14:30:00,122.13,122.26,122.06,122.11,51134.51308218435,122.13,122.26,122.06,122.11,51134.5131
2012-05-21 15:00:00,122.15,122.22,121.94,121.99,127564.8680924981,122.15,122.22,121.94,121.99,127564.8681
2012-05-21 15:30:00,122.0,122.13,121.71,121.85,260123.76506351103,122.0,122.13,121.71,121.85,260123.7651
2012-05-22 09:30:00,121.75,122.73,121.53,121.78,152209.31494951688,121.75,122.73,121.53,121.78,152209.3149
2012-05-22 10:00:00,121.85,123.04,121.8,122.74,186516.12202801,121.85,123.04,121.8,122.74,186516.122
2012-05-22 10:30:00,122.75,123.14,122.48,123.14,84898.49093475193,122.75,123.14,122.48,123.14,84898.4909
2012-05-22 11:00:00,123.19,123.57,123.18,123.41,59602.64900662252,123.19,123.57,123.18,123.41,59602.649
2012-05-22 11:30:00,123.38,123.42,122.99,123.09,63619.58527847139,123.38,123.42,122.99,123.09,63619.5853
2012-05-22 12:00:00,123.12,123.15,122.81,122.96,64053.84865921181,123.12,123.15,122.81,122.96,64053.8487
2012-05-22 12:30:00,122.97,123.31,122.88,123.31,62751.05851699055,122.97,123.31,122.88,123.31,62751.0585
2012-05-22 13:00:00,123.33,123.82,123.31,123.46,66116.59971772881,123.33,123.82,123.31,123.46,66116.5997
2012-05-22 13:30:00,123.4,123.46,122.78,122.97,59385.51731625231,123.4,123.46,122.78,122.97,59385.5173
2012-05-22 14:00:00,122.97,123.24,122.87,123.11,72847.6821192053,122.97,123.24,122.87,123.11,72847.6821
2012-05-22 14:30:00,123.12,123.22,122.72,122.78,56454.23949625448,123.12,123.22,122.72,122.78,56454.2395
2012-05-22 15:00:00,122.79,122.86,122.45,122.52,77407.4476169797,122.79,122.86,122.45,122.52,77407.4476
2012-05-22 15:30:00,122.49,122.6,121.78,121.92,337531.21268049075,122.49,122.6,121.78,121.92,337531.2127
2012-05-23 09:30:00,121.56,122.4,121.32,122.2,101617.63109325808,121.56,122.4,121.32,122.2,101617.6311
2012-05-23 10:00:00,122.26,122.4,121.1,121.35,110194.33286288136,122.26,122.4,121.1,121.35,110194.3329
2012-05-23 10:30:00,121.43,121.48,120.87,121.14,81967.21311475411,121.43,121.48,120.87,121.14,81967.2131
2012-05-23 11:00:00,121.12,121.54,121.12,121.24,54174.35674736728,121.12,121.54,121.12,121.24,54174.3567
2012-05-23 11:30:00,121.21,121.41,121.09,121.16,44294.86483552275,121.21,121.41,121.09,121.16,44294.8648
2012-05-23 12:00:00,121.19,121.27,120.99,121.15,43969.16729996744,121.19,121.27,120.99,121.15,43969.1673
2012-05-23 12:30:00,121.12,121.48,121.09,121.37,101183.36771251763,121.12,121.48,121.09,121.37,101183.3677
2012-05-23 13:00:00,121.35,121.57,121.24,121.5,160894.58256432528,121.35,121.57,121.24,121.5,160894.5826
2012-05-23 13:30:00,121.53,121.57,121.18,121.35,60145.47823254804,121.53,121.57,121.18,121.35,60145.4782
2012-05-23 14:00:00,121.35,121.4,120.73,120.73,120399.5223102812,121.35,121.4,120.73,120.73,120399.5223
2012-05-23 14:30:00,120.72,121.16,120.72,120.91,224297.03615242644,120.72,121.16,120.72,120.91,224297.0362
2012-05-23 15:00:00,120.92,121.12,120.55,120.84,176419.49842579526,120.92,121.12,120.55,120.84,176419.4984
2012-05-23 15:30:00,120.87,121.27,120.87,121.16,282271.1974812724,120.87,121.27,120.87,121.16,282271.1975
2012-05-24 09:30:00,120.74,122.04,120.59,120.72,127673.4339376832,120.74,122.04,120.59,120.72,127673.4339
2012-05-24 10:00:00,120.72,121.65,120.72,121.45,89241.12474215613,120.72,121.65,120.72,121.45,89241.1247
2012-05-24 10:30:00,121.43,122.09,121.4,121.69,75670.39409401802,121.43,122.09,121.4,121.69,75670.3941
2012-05-24 11:00:00,121.73,122.16,121.71,121.77,50700.24970144393,121.73,122.16,121.71,121.77,50700.2497
2012-05-24 11:30:00,121.8,121.91,121.35,121.47,55911.41027032895,121.8,121.91,121.35,121.47,55911.4103
2012-05-24 12:00:00,121.51,121.51,121.0,121.13,33004.01693627185,121.51,121.51,121.0,121.13,33004.0169
2012-05-24 12:30:00,121.11,121.51,121.0,121.47,37238.08489849094,121.11,121.51,121.0,121.47,37238.0849
2012-05-24 13:00:00,121.5,121.69,121.0,121.19,44620.562371078064,121.5,121.69,121.0,121.19,44620.5624
2012-05-24 13:30:00,121.14,121.48,120.98,121.02,39843.66518293345,121.14,121.48,120.98,121.02,39843.6652
2012-05-24 14:00:00,120.99,121.23,120.93,121.07,51243.07892736945,120.99,121.23,120.93,121.07,51243.0789
2012-05-24 14:30:00,121.08,121.3,120.51,120.54,75561.82824883291,121.08,121.3,120.51,120.54,75561.8282
2012-05-24 15:00:00,120.54,121.29,120.54,121.08,80338.72543697753,120.54,121.29,120.54,121.08,80338.7254
2012-05-24 15:30:00,121.12,121.35,120.94,121.3,283139.72424275323,121.12,121.35,120.94,121.3,283139.7242
2012-05-25 09:30:00,121.82,122.4,121.5,121.99,113234.17652806429,121.82,122.4,121.5,121.99,113234.1765
2012-05-25 10:00:00,122.01,122.41,121.25,121.9,104657.474758441,122.01,122.41,121.25,121.9,104657.4748
2012-05-25 10:30:00,121.89,122.22,121.25,121.38,31375.52925849528,121.89,122.22,121.25,121.38,31375.5293
2012-05-25 11:00:00,121.41,121.75,121.41,121.57,33438.28031701227,121.41,121.75,121.41,121.57,33438.2803
2012-05-25 11:30:00,121.59,121.62,121.38,121.4,64596.67788513734,121.59,121.62,121.38,121.4,64596.6779
2012-05-25 12:00:00,121.44,121.49,121.15,121.22,33004.01693627185,121.44,121.49,121.15,121.22,33004.0169
2012-05-25 12:30:00,121.24,121.45,121.16,121.42,26490.066225165563,121.24,121.45,121.16,121.42,26490.0662
2012-05-25 13:00:00,121.41,121.53,121.35,121.45,22255.99826294648,121.41,121.53,121.35,121.45,22255.9983
2012-05-25 13:30:00,121.44,121.59,121.27,121.34,30832.700032569755,121.44,121.59,121.27,121.34,30832.7
2012-05-25 14:00:00,121.34,121.47,121.12,121.33,34306.807078493104,121.34,121.47,121.12,121.33,34306.8071
2012-05-25 14:30:00,121.33,121.45,120.92,121.17,29529.9098903485,121.33,121.45,120.92,121.17,29529.9099
2012-05-25 15:00:00,121.16,121.29,120.73,120.88,49506.025404407774,121.16,121.29,120.73,120.88,49506.0254
2012-05-25 15:30:00,120.9,121.18,120.83,121.18,101183.36771251763,120.9,121.18,120.83,121.18,101183.3677
2012-05-29 09:30:00,122.08,122.34,121.21,121.73,78167.40853327543,122.08,122.34,121.21,121.73,78167.4085
2012-05-29 10:00:00,121.74,122.9,121.21,122.79,107697.31842362392,121.74,122.9,121.21,122.79,107697.3184
2012-05-29 10:30:00,122.83,123.16,122.52,122.56,72739.1162740202,122.83,123.16,122.52,122.56,72739.1163
2012-05-29 11:00:00,122.59,122.68,122.19,122.28,35826.728911084574,122.59,122.68,122.19,122.28,35826.7289
2012-05-29 11:30:00,122.32,122.45,121.18,121.2,85658.45185104766,122.32,122.45,121.18,121.2,85658.4519
2012-05-29 12:00:00,121.2,121.28,120.82,121.22,63185.32189773097,121.2,121.28,120.82,121.22,63185.3219
2012-05-29 12:30:00,121.22,121.62,121.0,121.31,48963.19617848225,121.22,121.62,121.0,121.31,48963.1962
2012-05-29 13:00:00,121.34,121.51,121.06,121.06,49940.288785148194,121.34,121.51,121.06,121.06,49940.2888
2012-05-29 13:30:00,121.06,121.5,120.98,121.4,50048.8546303333,121.06,121.5,120.98,121.4,50048.8546
2012-05-29 14:00:00,121.41,121.64,121.28,121.48,53088.69829551623,121.41,121.64,121.28,121.48,53088.6983
2012-05-29 14:30:00,121.48,121.5,121.05,121.06,65139.50711106286,121.48,121.5,121.05,121.06,65139.5071
2012-05-29 15:00:00,121.06,121.24,120.93,121.0,84789.92508956682,121.06,121.24,120.93,121.0,84789.9251
2012-05-29 15:30:00,121.01,121.39,120.83,121.16,204212.35479318208,121.01,121.39,120.83,121.16,204212.3548
2012-05-30 09:30:00,120.59,121.43,120.14,121.25,127781.99978286833,120.59,121.43,120.14,121.25,127781.9998
2012-05-30 10:00:00,121.1,121.39,120.69,121.39,94235.15362067094,121.1,121.39,120.69,121.39,94235.1536
2012-05-30 10:30:00,121.34,121.4,120.81,120.92,66333.73140809902,121.34,121.4,120.81,120.92,66333.7314
2012-05-30 11:00:00,120.92,121.4,120.76,121.3,61339.7025295842,120.92,121.4,120.76,121.3,61339.7025
2012-05-30 11:30:00,121.3,121.34,120.77,120.97,62751.05851699055,121.3,121.34,120.77,120.97,62751.0585
2012-05-30 12:00:00,120.97,121.03,120.42,120.48,56454.23949625448,120.97,121.03,120.42,120.48,56454.2395
2012-05-30 12:30:00,120.49,120.77,120.32,120.69,60362.60992291825,120.49,120.77,120.32,120.69,60362.6099
2012-05-30 13:00:00,120.71,120.75,120.49,120.62,75778.95993920312,120.71,120.75,120.49,120.62,75778.9599
2012-05-30 13:30:00,120.63,120.96,120.61,120.89,48094.669417001416,120.63,120.96,120.61,120.89,48094.6694
2012-05-30 14:00:00,120.91,121.14,120.74,120.84,115839.7568125068,120.91,121.14,120.74,120.84,115839.7568
2012-05-30 14:30:00,120.84,120.88,120.52,120.58,81424.38388882858,120.84,120.88,120.52,120.58,81424.3839
2012-05-30 15:00:00,120.6,120.73,119.97,120.61,146129.62761915103,120.6,120.73,119.97,120.61,146129.6276
2012-05-30 15:30:00,120.6,120.91,120.48,120.48,167951.36250135707,120.6,120.91,120.48,120.48,167951.3625
2012-05-31 09:30:00,120.19,120.96,119.54,120.19,103788.94799696017,120.19,120.96,119.54,120.19,103788.948
2012-05-31 10:00:00,120.28,120.68,119.71,119.84,64813.80957550755,120.28,120.68,119.71,119.84,64813.8096
2012-05-31 10:30:00,119.83,120.26,119.6,119.83,53414.395831071546,119.83,120.26,119.6,119.83,53414.3958
2012-05-31 11:00:00,119.81,119.81,119.26,119.62,61231.13668439909,119.81,119.81,119.26,119.62,61231.1367
2012-05-31 11:30:00,119.6,120.2,119.6,120.2,53305.82998588644,119.6,120.2,119.6,120.2,53305.83
2012-05-31 12:00:00,120.2,120.55,120.02,120.38,110302.89870806644,120.2,120.55,120.02,120.38,110302.8987
2012-05-31 12:30:00,120.41,120.47,120.01,120.08,54282.92259255239,120.41,120.47,120.01,120.08,54282.9226
2012-05-31 13:00:00,120.07,120.61,120.04,120.19,39300.83595700793,120.07,120.61,120.04,120.19,39300.836
2012-05-31 13:30:00,120.17,120.28,120.03,120.11,67419.38985995007,120.17,120.28,120.03,120.11,67419.3899
2012-05-31 14:00:00,120.17,120.54,120.06,120.3,61122.57083921399,120.17,120.54,120.06,120.3,61122.5708
2012-05-31 14:30:00,120.28,120.55,120.24,120.53,44729.12821626317,120.28,120.55,120.24,120.53,44729.1282
2012-05-31 15:00:00,120.56,121.0,120.34,120.89,100966.23602214744,120.56,121.0,120.34,120.89,100966.236
2012-05-31 15:30:00,120.89,121.06,120.42,120.42,282162.6316360873,120.89,121.06,120.42,120.42,282162.6316
2012-06-01 09:30:00,118.72,120.52,118.46,118.73,153837.80262729345,118.72,120.52,118.46,118.73,153837.8026
2012-06-01 10:00:00,118.79,119.1,117.77,117.8,155683.42199544024,118.79,119.1,117.77,117.8,155683.422
2012-06-01 10:30:00,117.81,118.1,117.53,117.7,132124.6335902725,117.81,118.1,117.53,117.7,132124.6336
2012-06-01 11:00:00,117.62,117.63,116.94,117.23,71544.89197698404,117.62,117.63,116.94,117.23,71544.892
2012-06-01 11:30:00,117.21,117.37,116.99,117.35,43534.90391922701,117.21,117.37,116.99,117.35,43534.9039
2012-06-01 12:00:00,117.36,117.55,117.23,117.31,45923.35251329932,117.36,117.55,117.23,117.31,45923.3525
2012-06-01 12:30:00,117.31,117.38,117.22,117.29,32895.45109108675,117.31,117.38,117.22,117.29,32895.4511
2012-06-01 13:00:00,117.29,117.42,117.13,117.24,69699.27260883726,117.29,117.42,117.13,117.24,69699.2726
2012-06-01 13:30:00,117.18,117.46,116.85,117.42,107805.88426880904,117.18,117.46,116.85,117.42,107805.8843
2012-06-01 14:00:00,117.48,117.49,117.07,117.32,90218.21734882206,117.48,117.49,117.07,117.32,90218.2173
2012-06-01 14:30:00,117.27,117.51,116.8,116.84,71327.76028661383,117.27,117.51,116.8,116.84,71327.7603
2012-06-01 15:00:00,116.87,117.23,116.76,116.93,86309.8469221583,116.87,117.23,116.76,116.93,86309.8469
2012-06-01 15:30:00,116.92,117.17,116.68,116.73,219845.8364998372,116.92,117.17,116.68,116.73,219845.8365
2012-06-04 09:30:00,116.47,118.5,116.42,117.72,126479.20964064704,116.47,118.5,116.42,117.72,126479.2096
2012-06-04 10:00:00,117.6,119.44,117.41,119.2,175876.66919986974,117.6,119.44,117.41,119.2,175876.6692
2012-06-04 10:30:00,119.23,119.95,118.96,119.24,146346.75930952124,119.23,119.95,118.96,119.24,146346.7593
2012-06-04 11:00:00,119.24,119.9,119.05,119.22,135490.17479101077,119.24,119.9,119.05,119.22,135490.1748
2012-06-04 11:30:00,119.25,119.79,119.21,119.68,79144.50113994138,119.25,119.79,119.21,119.68,79144.5011
2012-06-04 12:00:00,119.63,119.74,118.99,119.24,74041.90641624146,119.63,119.74,118.99,119.24,74041.9064
2012-06-04 12:30:00,119.24,119.73,119.14,119.72,46249.05004885463,119.24,119.73,119.14,119.72,46249.05
2012-06-04 13:00:00,119.71,119.82,119.02,119.11,61448.2683747693,119.71,119.82,119.02,119.11,61448.2684
2012-06-04 13:30:00,119.13,119.68,119.08,119.45,57648.46379329063,119.13,119.68,119.08,119.45,57648.4638
2012-06-04 14:00:00,119.47,120.07,119.32,120.02,129301.92161545978,119.47,120.07,119.32,120.02,129301.9216
2012-06-04 14:30:00,119.99,120.3,119.63,119.63,113777.0057539898,119.99,120.3,119.63,119.63,113777.0058
2012-06-04 15:00:00,119.61,120.01,119.6,119.99,102594.723699924,119.61,120.01,119.6,119.99,102594.7237
2012-06-04 15:30:00,119.95,120.58,119.72,120.48,251221.3657583324,119.95,120.58,119.72,120.48,251221.3658
2012-06-05 09:30:00,119.98,120.42,119.55,119.72,146129.62761915103,119.98,120.42,119.55,119.72,146129.6276
2012-06-05 10:00:00,119.78,120.34,119.78,120.05,94560.85115622626,119.78,120.34,119.78,120.05,94560.8512
2012-06-05 10:30:00,120.07,120.27,119.65,119.89,212246.22733687985,120.07,120.27,119.65,119.89,212246.2273
2012-06-05 11:00:00,119.88,120.52,119.84,120.2,107371.62088806862,119.88,120.52,119.84,120.2,107371.6209
2012-06-05 11:30:00,120.23,120.45,120.04,120.19,88698.2955162306,120.23,120.45,120.04,120.19,88698.2955
2012-06-05 12:00:00,120.19,120.81,120.19,120.74,144826.83747692977,120.19,120.81,120.19,120.74,144826.8375
2012-06-05 12:30:00,120.76,121.11,120.76,120.9,69047.87753772663,120.76,121.11,120.76,120.9,69047.8775
2012-06-05 13:00:00,120.9,121.2,120.76,121.2,57431.33210292042,120.9,121.2,120.76,121.2,57431.3321
2012-06-05 13:30:00,121.15,121.76,121.11,121.66,102160.4603191836,121.15,121.76,121.11,121.66,102160.4603
2012-06-05 14:00:00,121.66,122.14,121.66,122.14,82618.60818586472,121.66,122.14,121.66,122.14,82618.6082
2012-06-05 14:30:00,122.13,122.4,121.81,122.39,112039.95223102812,122.13,122.4,121.81,122.39,112039.9522
2012-06-05 15:00:00,122.35,122.48,121.93,122.04,127781.99978286833,122.35,122.48,121.93,122.04,127781.9998
2012-06-05 15:30:00,122.05,122.34,121.94,121.95,233308.00130279016,122.05,122.34,121.94,121.95,233308.0013
2012-06-06 09:30:00,122.69,123.22,121.79,123.16,115188.36174139616,122.69,123.22,121.79,123.16,115188.3617
2012-06-06 10:00:00,123.16,123.4,122.55,122.93,152209.31494951688,123.16,123.4,122.55,122.93,152209.3149
2012-06-06 10:30:00,122.91,123.11,122.6,122.64,100640.53848659212,122.91,123.11,122.6,122.64,100640.5385
2012-06-06 11:00:00,122.64,122.78,122.4,122.75,75887.52578438823,122.64,122.78,122.4,122.75,75887.5258
2012-06-06 11:30:00,122.74,122.82,122.51,122.66,48637.49864292693,122.74,122.82,122.51,122.66,48637.4986
2012-06-06 12:00:00,122.67,122.89,122.64,122.83,34849.63630441863,122.67,122.89,122.64,122.83,34849.6363
2012-06-06 12:30:00,122.78,123.07,122.77,122.95,43534.90391922701,122.78,123.07,122.77,122.95,43534.9039
2012-06-06 13:00:00,122.92,123.11,122.86,123.11,82184.34480512432,122.92,123.11,122.86,123.11,82184.3448
2012-06-06 13:30:00,123.13,123.13,122.91,122.99,61882.53175550972,123.13,123.13,122.91,122.99,61882.5318
2012-06-06 14:00:00,122.99,123.09,122.94,123.02,51677.34230810987,122.99,123.09,122.94,123.02,51677.3423
2012-06-06 14:30:00,122.99,123.2,122.99,122.99,54934.317663663016,122.99,123.2,122.99,122.99,54934.3177
2012-06-06 15:00:00,123.02,123.18,122.85,123.06,97600.69482140918,123.02,123.18,122.85,123.06,97600.6948
2012-06-06 15:30:00,123.06,123.54,122.97,123.53,136250.13570730647,123.06,123.54,122.97,123.53,136250.1357
2012-06-07 09:30:00,123.99,124.39,123.81,123.96,147540.9836065574,123.99,124.39,123.81,123.96,147540.9836
2012-06-07 10:00:00,123.89,124.45,123.5,124.28,122028.00998805776,123.89,124.45,123.5,124.28,122028.01
2012-06-07 10:30:00,124.28,124.42,123.89,124.39,68396.482466616,124.28,124.42,123.89,124.39,68396.4825
2012-06-07 11:00:00,124.34,124.55,124.0,124.14,58082.72717403105,124.34,124.55,124.0,124.14,58082.7272
2012-06-07 11:30:00,124.13,124.7,124.03,124.6,45597.654977744,124.13,124.7,124.03,124.6,45597.655
2012-06-07 12:00:00,124.59,124.66,124.13,124.46,53848.659211811966,124.59,124.66,124.13,124.46,53848.6592
2012-06-07 12:30:00,124.46,124.51,123.99,124.12,81207.25219845837,124.46,124.51,123.99,124.12,81207.2522
2012-06-07 13:00:00,124.12,124.32,124.05,124.24,56128.54196069916,124.12,124.32,124.05,124.24,56128.542
2012-06-07 13:30:00,124.24,124.27,123.82,123.85,112691.34730213876,124.24,124.27,123.82,123.85,112691.3473
2012-06-07 14:00:00,123.84,123.87,123.54,123.76,60145.47823254804,123.84,123.87,123.54,123.76,60145.4782
2012-06-07 14:30:00,123.76,123.78,123.59,123.69,55802.84442514385,123.76,123.78,123.59,123.69,55802.8444
2012-06-07 15:00:00,123.74,123.74,122.99,123.21,98686.35327326025,123.74,123.74,122.99,123.21,98686.3533
2012-06-07 15:30:00,123.2,123.22,122.68,122.89,235370.75236130715,123.2,123.22,122.68,122.89,235370.7524
2012-06-08 09:30:00,122.24,122.96,121.8,122.81,82510.04234067962,122.24,122.96,121.8,122.81,82510.0423
2012-06-08 10:00:00,122.86,123.73,122.71,123.73,112691.34730213876,122.86,123.73,122.71,123.73,112691.3473
2012-06-08 10:30:00,123.75,123.83,123.41,123.71,53631.52752144176,123.75,123.83,123.41,123.71,53631.5275
2012-06-08 11:00:00,123.74,123.75,123.14,123.31,60254.044077733146,123.74,123.75,123.14,123.31,60254.0441
2012-06-08 11:30:00,123.33,123.43,123.17,123.19,35392.465530344154,123.33,123.43,123.17,123.19,35392.4655
2012-06-08 12:00:00,123.18,123.19,122.8,122.91,66985.12647920965,123.18,123.19,122.8,122.91,66985.1265
2012-06-08 12:30:00,122.91,123.27,122.89,123.25,59168.385625882096,122.91,123.27,122.89,123.25,59168.3856
2012-06-08 13:00:00,123.25,123.37,123.08,123.28,58842.68809032679,123.25,123.37,123.08,123.28,58842.6881
2012-06-08 13:30:00,123.29,123.4,123.07,123.08,63728.1511236565,123.29,123.4,123.07,123.08,63728.1511
2012-06-08 14:00:00,123.08,123.2,122.96,123.02,50700.24970144393,123.08,123.2,122.96,123.02,50700.2497
2012-06-08 14:30:00,123.01,123.11,122.92,122.99,36586.68982738031,123.01,123.11,122.92,122.99,36586.6898
2012-06-08 15:00:00,122.99,123.07,122.82,122.95,53957.22505699707,122.99,123.07,122.82,122.95,53957.2251
2012-06-08 15:30:00,122.98,123.39,122.91,122.99,147323.85191618718,122.98,123.39,122.91,122.99,147323.8519
2012-06-11 09:30:00,123.91,124.25,122.97,123.05,118988.16632287482,123.91,124.25,122.97,123.05,118988.1663
2012-06-11 10:00:00,123.01,123.87,122.63,123.86,152317.88079470198,123.01,123.87,122.63,123.86,152317.8808
2012-06-11 10:30:00,123.86,124.09,123.29,123.64,109434.3719465856,123.86,124.09,123.29,123.64,109434.3719
2012-06-11 11:00:00,123.66,124.04,123.52,123.65,66767.99478883944,123.66,124.04,123.52,123.65,66767.9948
2012-06-11 11:30:00,123.65,123.75,123.15,123.34,126153.51210509174,123.65,123.75,123.15,123.34,126153.5121
2012-06-11 12:00:00,123.34,123.43,123.09,123.09,72304.85289327978,123.34,123.43,123.09,123.09,72304.8529
2012-06-11 12:30:00,123.09,123.33,122.98,123.07,93475.1927043752,123.09,123.33,122.98,123.07,93475.1927
2012-06-11 13:00:00,123.09,123.24,122.85,123.02,59819.780696992726,123.09,123.24,122.85,123.02,59819.7807
2012-06-11 13:30:00,123.01,123.11,122.64,122.64,47443.27434589079,123.01,123.11,122.64,122.64,47443.2743
2012-06-11 14:00:00,122.64,122.72,122.22,122.51,75778.95993920312,122.64,122.72,122.22,122.51,75778.9599
2012-06-11 14:30:00,122.49,122.72,122.11,122.33,70133.53598957768,122.49,122.72,122.11,122.33,70133.536
2012-06-11 15:00:00,122.34,122.4,121.82,122.02,97709.26066659427,122.34,122.4,121.82,122.02,97709.2607
2012-06-11 15:30:00,122.02,122.4,121.59,121.82,250569.97068722185,122.02,122.4,121.59,121.82,250569.9707
2012-06-12 09:30:00,122.44,123.29,121.94,123.22,94126.58777548584,122.44,123.29,121.94,123.22,94126.5878
2012-06-12 10:00:00,123.22,123.41,122.15,122.16,122787.9709043535,123.22,123.41,122.15,122.16,122787.9709
2012-06-12 10:30:00,122.17,122.17,121.59,121.91,109108.6744110303,122.17,122.17,121.59,121.91,109108.6744
2012-06-12 11:00:00,121.94,122.83,121.93,122.6,105417.43567473671,121.94,122.83,121.93,122.6,105417.4357
2012-06-12 11:30:00,122.64,123.39,122.64,123.37,41472.15286071002,122.64,123.39,122.64,123.37,41472.1529
2012-06-12 12:00:00,123.34,123.48,122.96,123.2,46140.484203669526,123.34,123.48,122.96,123.2,46140.4842
2012-06-12 12:30:00,123.17,123.22,122.98,123.2,43534.90391922701,123.17,123.22,122.98,123.2,43534.9039
2012-06-12 13:00:00,123.21,123.43,123.08,123.19,64053.84865921181,123.21,123.43,123.08,123.19,64053.8487
2012-06-12 13:30:00,123.21,123.46,123.18,123.46,48420.36695255672,123.21,123.46,123.18,123.46,48420.367
2012-06-12 14:00:00,123.46,123.58,123.17,123.4,55911.41027032895,123.46,123.58,123.17,123.4,55911.4103
2012-06-12 14:30:00,123.4,123.74,122.98,123.18,75236.13071327761,123.4,123.74,122.98,123.18,75236.1307
2012-06-12 15:00:00,123.25,123.43,123.22,123.35,85767.01769623277,123.25,123.43,123.22,123.35,85767.0177
2012-06-12 15:30:00,123.35,123.88,123.22,123.57,253175.5509716643,123.35,123.88,123.22,123.57,253175.551
2012-06-13 09:30:00,123.99,124.79,123.1,123.95,100097.7092606666,123.99,124.79,123.1,123.95,100097.7093
2012-06-13 10:00:00,123.93,124.65,123.72,124.61,138095.75507545326,123.93,124.65,123.72,124.61,138095.7551
2012-06-13 10:30:00,124.63,125.36,124.58,125.28,83270.00325697535,124.63,125.36,124.58,125.28,83270.0033
2012-06-13 11:00:00,125.29,125.29,124.73,125.09,54391.48843773749,125.29,125.29,124.73,125.09,54391.4884
2012-06-13 11:30:00,125.1,125.43,125.05,125.14,63076.75605254587,125.1,125.43,125.05,125.14,63076.7561
2012-06-13 12:00:00,125.09,125.1,124.4,124.52,42883.508848116384,125.09,125.1,124.4,124.52,42883.5088
2012-06-13 12:30:00,124.51,124.91,124.42,124.68,56671.37118662469,124.51,124.91,124.42,124.68,56671.3712
2012-06-13 13:00:00,124.68,124.74,124.3,124.33,63619.58527847139,124.68,124.74,124.3,124.33,63619.5853
2012-06-13 13:30:00,124.35,124.44,123.83,123.9,142655.52057322767,124.35,124.44,123.83,123.9,142655.5206
2012-06-13 14:00:00,123.88,123.96,123.69,123.92,69047.87753772663,123.88,123.96,123.69,123.92,69047.8775
2012-06-13 14:30:00,123.92,124.05,123.81,123.95,53848.659211811966,123.92,124.05,123.81,123.95,53848.6592
2012-06-13 15:00:00,123.94,124.09,123.45,123.59,125393.55118879602,123.94,124.09,123.45,123.59,125393.5512
2012-06-13 15:30:00,123.58,123.76,123.18,123.62,194658.56041689284,123.58,123.76,123.18,123.62,194658.5604
2012-06-14 09:30:00,124.19,125.21,123.78,124.99,78710.23775920096,124.19,125.21,123.78,124.99,78710.2378
2012-06-14 10:00:00,125.02,126.07,125.02,126.02,150580.8272717403,125.02,126.07,125.02,126.02,150580.8273
2012-06-14 10:30:00,126.01,126.36,125.75,126.35,99989.14341548148,126.01,126.36,125.75,126.35,99989.1434
2012-06-14 11:00:00,126.36,126.85,126.08,126.85,106828.79166214308,126.36,126.85,126.08,126.85,106828.7917
2012-06-14 11:30:00,126.86,127.26,126.74,127.17,201063.94528281403,126.86,127.26,126.74,127.17,201063.9453
2012-06-14 12:00:00,127.16,127.6,127.01,127.6,161111.7142546955,127.16,127.6,127.01,127.6,161111.7143
2012-06-14 12:30:00,127.6,128.23,127.56,128.14,116925.41526435784,127.6,128.23,127.56,128.14,116925.4153
2012-06-14 13:00:00,128.14,128.17,127.44,127.55,71002.06275105852,128.14,128.17,127.44,127.55,71002.0628
2012-06-14 13:30:00,127.55,127.75,127.31,127.34,68287.9166214309,127.55,127.75,127.31,127.34,68287.9166
2012-06-14 14:00:00,127.32,127.46,127.14,127.23,71870.58951253936,127.32,127.46,127.14,127.23,71870.5895
2012-06-14 14:30:00,127.21,127.22,126.62,126.71,86852.67614808382,127.21,127.22,126.62,126.71,86852.6761
2012-06-14 15:00:00,126.71,127.96,126.64,127.0,147866.6811421127,126.71,127.96,126.64,127.0,147866.6811
2012-06-14 15:30:00,127.0,127.92,126.99,127.69,231570.94777982848,127.0,127.92,126.99,127.69,231570.9478
2012-06-15 09:30:00,128.16,128.83,127.36,128.36,527412.8759092389,128.16,128.83,127.36,128.36,527412.8759
2012-06-15 10:00:00,128.36,128.76,127.99,128.75,96840.73390511343,128.36,128.76,127.99,128.75,96840.7339
2012-06-15 10:30:00,128.75,128.86,128.56,128.79,67962.2190858756,128.75,128.86,128.56,128.79,67962.2191
2012-06-15 11:00:00,128.83,128.9,128.68,128.87,63619.58527847139,128.83,128.9,128.68,128.87,63619.5853
2012-06-15 11:30:00,128.9,128.93,128.71,128.72,51785.90815329498,128.9,128.93,128.71,128.72,51785.9082
2012-06-15 12:00:00,128.72,128.84,128.66,128.81,43860.60145478233,128.72,128.84,128.66,128.81,43860.6015
2012-06-15 12:30:00,128.82,128.91,128.67,128.86,43643.46976441212,128.82,128.91,128.67,128.86,43643.4698
2012-06-15 13:00:00,128.88,128.94,128.83,128.83,47986.10357181631,128.88,128.94,128.83,128.83,47986.1036
2012-06-15 13:30:00,128.86,128.94,128.82,128.9,45489.0891325589,128.86,128.94,128.82,128.9,45489.0891
2012-06-15 14:00:00,128.91,129.21,128.88,129.16,209966.3445879926,128.91,129.21,128.88,129.16,209966.3446
2012-06-15 14:30:00,129.15,129.19,128.78,129.08,65356.63880143307,129.15,129.19,128.78,129.08,65356.6388
2012-06-15 15:00:00,129.11,129.42,129.03,129.38,88481.16382586039,129.11,129.42,129.03,129.38,88481.1638
2012-06-15 15:30:00,129.39,129.58,128.97,128.97,286830.9629790468,129.39,129.58,128.97,128.97,286830.963
2012-06-18 09:30:00,129.36,131.41,129.14,131.36,232548.0403864944,129.36,131.41,129.14,131.36,232548.0404
2012-06-18 10:00:00,131.37,131.37,130.78,131.0,235479.31820649223,131.37,131.37,130.78,131.0,235479.3182
2012-06-18 10:30:00,131.0,131.01,130.57,130.81,233199.43545760505,131.0,131.01,130.57,130.81,233199.4355
2012-06-18 11:00:00,130.81,130.99,130.6,130.83,207035.0667679948,130.81,130.99,130.6,130.83,207035.0668
2012-06-18 11:30:00,130.89,131.01,130.55,130.79,137770.05753989794,130.89,131.01,130.55,130.79,137770.0575
2012-06-18 12:00:00,130.83,130.83,130.48,130.53,40169.36271848877,130.83,130.83,130.48,130.53,40169.3627
2012-06-18 12:30:00,130.52,130.79,130.44,130.5,48854.63033329714,130.52,130.79,130.44,130.5,48854.6303
2012-06-18 13:00:00,130.48,130.79,130.48,130.74,58516.99055477147,130.48,130.79,130.48,130.74,58516.9906
2012-06-18 13:30:00,130.74,130.85,130.52,130.82,44511.99652589296,130.74,130.85,130.52,130.82,44511.9965
2012-06-18 14:00:00,130.83,130.86,130.59,130.67,63185.32189773097,130.83,130.86,130.59,130.67,63185.3219
2012-06-18 14:30:00,130.67,130.8,130.47,130.77,83704.26663771577,130.67,130.8,130.47,130.77,83704.2666
2012-06-18 15:00:00,130.8,130.84,130.57,130.7,186841.8195635653,130.8,130.84,130.57,130.7,186841.8196
2012-06-18 15:30:00,130.74,130.75,130.48,130.75,350667.6799478884,130.74,130.75,130.48,130.75,350667.6799
2012-06-19 09:30:00,131.05,131.71,130.67,131.66,125176.4194984258,131.05,131.71,130.67,131.66,125176.4195
2012-06-19 10:00:00,131.66,131.82,131.51,131.72,111171.42546954728,131.66,131.82,131.51,131.72,111171.4255
2012-06-19 10:30:00,131.72,132.12,131.64,131.97,103137.55292584954,131.72,132.12,131.64,131.97,103137.5529
2012-06-19 11:00:00,131.98,132.06,131.66,131.79,59168.385625882096,131.98,132.06,131.66,131.79,59168.3856
2012-06-19 11:30:00,131.78,131.86,131.7,131.77,66333.73140809902,131.78,131.86,131.7,131.77,66333.7314
2012-06-19 12:00:00,131.76,131.86,131.67,131.83,36152.42644663989,131.76,131.86,131.67,131.83,36152.4264
2012-06-19 12:30:00,131.85,131.86,131.63,131.68,69916.40429920747,131.85,131.86,131.63,131.68,69916.4043
2012-06-19 13:00:00,131.71,131.77,131.52,131.68,148518.07621322334,131.71,131.77,131.52,131.68,148518.0762
2012-06-19 13:30:00,131.68,131.95,131.68,131.84,50917.38139181414,131.68,131.95,131.68,131.84,50917.3814
2012-06-19 14:00:00,131.83,131.86,131.7,131.72,86852.67614808382,131.83,131.86,131.7,131.72,86852.6761
2012-06-19 14:30:00,131.72,131.77,131.67,131.76,136141.5698621214,131.72,131.77,131.67,131.76,136141.5699
2012-06-19 15:00:00,131.76,132.05,131.67,131.87,81532.94973401369,131.76,132.05,131.67,131.87,81532.9497
2012-06-19 15:30:00,131.87,131.99,131.68,131.86,115948.3226576919,131.87,131.99,131.68,131.86,115948.3227
2012-06-20 09:30:00,131.5,132.14,131.5,131.76,182390.619910976,131.5,132.14,131.5,131.76,182390.6199
2012-06-20 10:00:00,131.76,131.95,131.74,131.76,161437.4117902508,131.76,131.95,131.74,131.76,161437.4118
2012-06-20 10:30:00,131.76,131.92,131.68,131.83,97274.99728585388,131.76,131.92,131.68,131.83,97274.9973
2012-06-20 11:00:00,131.83,131.86,131.73,131.81,75127.56486809251,131.83,131.86,131.73,131.81,75127.5649
2012-06-20 11:30:00,131.82,131.84,131.72,131.78,140809.90120508088,131.82,131.84,131.72,131.78,140809.9012
2012-06-20 12:00:00,131.76,131.81,131.54,131.72,108131.58180436437,131.76,131.81,131.54,131.72,108131.5818
2012-06-20 12:30:00,131.72,131.79,131.08,131.63,163825.8603843231,131.72,131.79,131.08,131.63,163825.8604
2012-06-20 13:00:00,131.66,132.06,131.66,131.68,128759.09238953426,131.66,132.06,131.66,131.68,128759.0924
2012-06-20 13:30:00,131.71,131.8,131.48,131.66,51134.51308218435,131.71,131.8,131.48,131.66,51134.5131
2012-06-20 14:00:00,131.66,131.69,131.13,131.17,82401.47649549453,131.66,131.69,131.13,131.17,82401.4765
2012-06-20 14:30:00,131.24,131.52,130.92,131.45,87178.37368363913,131.24,131.52,130.92,131.45,87178.3737
2012-06-20 15:00:00,131.48,131.51,131.05,131.26,102486.1578547389,131.48,131.51,131.05,131.26,102486.1579
2012-06-20 15:30:00,131.28,131.61,131.16,131.56,179350.77624579307,131.28,131.61,131.16,131.56,179350.7762
2012-06-21 09:30:00,131.87,132.16,131.04,131.04,119205.29801324505,131.87,132.16,131.04,131.04,119205.298
2012-06-21 10:00:00,131.04,131.59,130.81,131.18,107045.9233525133,131.04,131.59,130.81,131.18,107045.9234
2012-06-21 10:30:00,131.16,131.51,131.04,131.32,53305.82998588644,131.16,131.51,131.04,131.32,53305.83
2012-06-21 11:00:00,131.32,131.32,130.18,130.23,89458.25643252634,131.32,131.32,130.18,130.23,89458.2564
2012-06-21 11:30:00,130.23,130.4,129.76,130.34,105091.7381391814,130.23,130.4,129.76,130.34,105091.7381
2012-06-21 12:00:00,130.32,130.37,129.55,129.64,74259.03810661167,130.32,130.37,129.55,129.64,74259.0381
2012-06-21 12:30:00,129.63,129.8,129.46,129.55,46140.484203669526,129.63,129.8,129.46,129.55,46140.4842
2012-06-21 13:00:00,129.56,129.76,129.4,129.43,47443.27434589079,129.56,129.76,129.4,129.43,47443.2743
2012-06-21 13:30:00,129.51,129.64,129.1,129.19,131798.9360547172,129.51,129.64,129.1,129.19,131798.9361
2012-06-21 14:00:00,129.21,129.21,128.75,128.76,121810.87829768757,129.21,129.21,128.75,128.76,121810.8783
2012-06-21 14:30:00,128.76,129.06,128.69,128.82,103354.68461621976,128.76,129.06,128.69,128.82,103354.6846
2012-06-21 15:00:00,128.77,128.88,128.2,128.43,108131.58180436437,128.77,128.88,128.2,128.43,108131.5818
2012-06-21 15:30:00,128.42,128.73,128.02,128.19,241884.70307241345,128.42,128.73,128.02,128.19,241884.7031
2012-06-22 09:30:00,128.6,129.24,128.17,128.83,85767.01769623277,128.6,129.24,128.17,128.83,85767.0177
2012-06-22 10:00:00,128.88,129.44,128.87,129.27,64922.37542069265,128.88,129.44,128.87,129.27,64922.3754
2012-06-22 10:30:00,129.27,129.79,128.98,129.5,58082.72717403105,129.27,129.79,128.98,129.5,58082.7272
2012-06-22 11:00:00,129.53,130.06,129.44,129.73,40277.92856367387,129.53,130.06,129.44,129.73,40277.9286
2012-06-22 11:30:00,129.62,130.05,129.28,129.3,57757.02963847574,129.62,130.05,129.28,129.3,57757.0296
2012-06-22 12:00:00,129.4,129.82,129.25,129.54,38323.74335034198,129.4,129.82,129.25,129.54,38323.7434
2012-06-22 12:30:00,129.53,130.08,129.49,129.67,37563.782434046254,129.53,130.08,129.49,129.67,37563.7824
2012-06-22 13:00:00,129.73,129.79,129.53,129.55,39409.40180219303,129.73,129.79,129.53,129.55,39409.4018
2012-06-22 13:30:00,129.51,129.88,129.51,129.82,28009.98805775703,129.51,129.88,129.51,129.82,28009.9881
2012-06-22 14:00:00,129.84,130.04,129.72,129.99,41906.41624145044,129.84,130.04,129.72,129.99,41906.4162
2012-06-22 14:30:00,129.99,130.21,129.84,130.1,58408.42470958637,129.99,130.21,129.84,130.1,58408.4247
2012-06-22 15:00:00,130.11,130.42,129.94,130.25,69373.57507328194,130.11,130.42,129.94,130.25,69373.5751
2012-06-22 15:30:00,130.25,130.94,130.11,130.48,240907.61046574748,130.25,130.94,130.11,130.48,240907.6105
2012-06-25 09:30:00,129.3,130.71,129.3,129.84,97709.26066659427,129.3,130.71,129.3,129.84,97709.2607
2012-06-25 10:00:00,129.92,130.32,129.73,129.77,63619.58527847139,129.92,130.32,129.73,129.77,63619.5853
2012-06-25 10:30:00,129.79,130.23,129.72,130.04,45271.95744218869,129.79,130.23,129.72,130.04,45271.9574
2012-06-25 11:00:00,130.07,130.37,129.88,130.3,43534.90391922701,130.07,130.37,129.88,130.3,43534.9039
2012-06-25 11:30:00,130.27,130.27,129.82,130.05,53631.52752144176,130.27,130.27,129.82,130.05,53631.5275
2012-06-25 12:00:00,130.09,130.42,130.01,130.34,37129.51905330584,130.09,130.42,130.01,130.34,37129.5191
2012-06-25 12:30:00,130.32,130.77,130.31,130.5,34741.070459233524,130.32,130.77,130.31,130.5,34741.0705
2012-06-25 13:00:00,130.46,130.49,130.28,130.4,29421.344045163394,130.46,130.49,130.28,130.4,29421.344
2012-06-25 13:30:00,130.4,130.68,130.36,130.55,32352.62186516122,130.4,130.68,130.36,130.55,32352.6219
2012-06-25 14:00:00,130.51,130.78,130.36,130.62,52003.03984366518,130.51,130.78,130.36,130.62,52003.0398
2012-06-25 14:30:00,130.62,130.66,130.43,130.5,41037.889479969606,130.62,130.66,130.43,130.5,41037.8895
2012-06-25 15:00:00,130.5,131.02,130.47,130.81,81641.51557919879,130.5,131.02,130.47,130.81,81641.5156
2012-06-25 15:30:00,130.81,131.07,130.7,130.9,211269.13473021387,130.81,131.07,130.7,130.9,211269.1347
2012-06-26 09:30:00,130.97,131.52,130.82,131.46,164477.25545543374,130.97,131.52,130.82,131.46,164477.2555
2012-06-26 10:00:00,131.46,131.51,130.76,130.95,64379.54619476713,131.46,131.51,130.76,130.95,64379.5462
2012-06-26 10:30:00,130.93,131.16,130.66,131.02,69156.44338291173,130.93,131.16,130.66,131.02,69156.4434
2012-06-26 11:00:00,131.02,131.37,130.58,130.89,56237.10780588427,131.02,131.37,130.58,130.89,56237.1078
2012-06-26 11:30:00,130.91,131.09,130.79,130.9,29747.041580718706,130.91,131.09,130.79,130.9,29747.0416
2012-06-26 12:00:00,130.88,131.1,130.82,130.99,29638.4757355336,130.88,131.1,130.82,130.99,29638.4757
2012-06-26 12:30:00,131.03,131.16,130.46,130.46,79253.06698512648,131.03,131.16,130.46,130.46,79253.067
2012-06-26 13:00:00,130.51,130.73,130.45,130.55,32135.49017479101,130.51,130.73,130.45,130.55,32135.4902
2012-06-26 13:30:00,130.56,130.85,130.34,130.63,34523.938768863314,130.56,130.85,130.34,130.63,34523.9388
2012-06-26 14:00:00,130.64,131.27,130.62,130.92,54391.48843773749,130.64,131.27,130.62,130.92,54391.4884
2012-06-26 14:30:00,130.9,130.92,130.42,130.69,58408.42470958637,130.9,130.92,130.42,130.69,58408.4247
2012-06-26 15:00:00,130.69,130.98,130.61,130.82,47551.84019107589,130.69,130.98,130.61,130.82,47551.8402
2012-06-26 15:30:00,130.79,131.27,130.75,130.77,108240.14764954946,130.79,131.27,130.75,130.77,108240.1476
2012-06-27 09:30:00,131.44,131.89,130.58,131.71,117142.54695472804,131.44,131.89,130.58,131.71,117142.547
2012-06-27 10:00:00,131.71,132.4,131.55,131.97,76430.35501031375,131.71,132.4,131.55,131.97,76430.355
2012-06-27 10:30:00,132.01,132.08,131.55,131.99,44511.99652589296,132.01,132.08,131.55,131.99,44511.9965
2012-06-27 11:00:00,131.95,132.21,131.48,131.63,64488.11203995223,131.95,132.21,131.48,131.63,64488.112
2012-06-27 11:30:00,131.63,131.98,131.63,131.76,37238.08489849094,131.63,131.98,131.63,131.76,37238.0849
2012-06-27 12:00:00,131.77,131.86,131.69,131.74,51460.21061773966,131.77,131.86,131.69,131.74,51460.2106
2012-06-27 12:30:00,131.72,131.8,131.58,131.67,21930.300727391164,131.72,131.8,131.58,131.67,21930.3007
2012-06-27 13:00:00,131.68,131.78,131.53,131.53,24101.61763109326,131.68,131.78,131.53,131.53,24101.6176
2012-06-27 13:30:00,131.58,132.0,131.52,131.91,51568.77646292477,131.58,132.0,131.52,131.91,51568.7765
2012-06-27 14:00:00,131.92,132.01,131.58,131.63,37889.47996960156,131.92,132.01,131.58,131.63,37889.48
2012-06-27 14:30:00,131.63,131.86,131.55,131.86,36478.1239821952,131.63,131.86,131.55,131.86,36478.124
2012-06-27 15:00:00,131.86,132.31,131.86,132.23,54391.48843773749,131.86,132.31,131.86,132.23,54391.4884
2012-06-27 15:30:00,132.23,132.33,131.55,131.86,157746.17305395723,132.23,132.33,131.55,131.86,157746.1731
2012-06-28 09:30:00,130.81,131.1,129.48,130.42,99337.74834437086,130.81,131.1,129.48,130.42,99337.7483
2012-06-28 10:00:00,130.41,130.69,129.46,130.11,73607.64303550104,130.41,130.69,129.46,130.11,73607.643
2012-06-28 10:30:00,130.07,130.07,127.75,128.12,171099.77201172512,130.07,130.07,127.75,128.12,171099.772
2012-06-28 11:00:00,128.13,128.58,127.87,128.49,108782.97687547498,128.13,128.58,127.87,128.49,108782.9769
2012-06-28 11:30:00,128.48,128.72,128.47,128.65,46031.91835848442,128.48,128.72,128.47,128.65,46031.9184
2012-06-28 12:00:00,128.64,128.84,128.43,128.63,29964.173271088915,128.64,128.84,128.43,128.63,29964.1733
2012-06-28 12:30:00,128.61,128.79,128.16,128.77,32026.924329605907,128.61,128.79,128.16,128.77,32026.9243
2012-06-28 13:00:00,128.79,128.87,128.48,128.53,29747.041580718706,128.79,128.87,128.48,128.53,29747.0416
2012-06-28 13:30:00,128.55,128.57,128.09,128.2,35501.03137552926,128.55,128.57,128.09,128.2,35501.0314
2012-06-28 14:00:00,128.31,128.46,127.35,127.45,50374.55216588861,128.31,128.46,127.35,127.45,50374.5522
2012-06-28 14:30:00,127.44,127.79,127.36,127.56,56454.23949625448,127.44,127.79,127.36,127.56,56454.2395
2012-06-28 15:00:00,127.55,128.14,127.49,128.12,99880.5775702964,127.55,128.14,127.49,128.12,99880.5776
2012-06-28 15:30:00,128.17,129.41,128.05,129.06,219845.8364998372,128.17,129.41,128.05,129.06,219845.8365
2012-06-29 09:30:00,131.23,132.17,129.92,131.78,138530.01845619368,131.23,132.17,129.92,131.78,138530.0185
2012-06-29 10:00:00,131.61,132.59,131.59,131.68,101400.49940288786,131.61,132.59,131.59,131.68,101400.4994
2012-06-29 10:30:00,131.72,132.09,131.58,131.88,96623.60221474324,131.72,132.09,131.58,131.88,96623.6022
2012-06-29 11:00:00,131.86,132.33,131.28,131.32,116599.71772880253,131.86,132.33,131.28,131.32,116599.7177
2012-06-29 11:30:00,131.29,131.64,131.21,131.39,50048.8546303333,131.29,131.64,131.21,131.39,50048.8546
2012-06-29 12:00:00,131.39,131.7,131.37,131.67,35609.597220714364,131.39,131.7,131.37,131.67,35609.5972
2012-06-29 12:30:00,131.67,131.76,131.45,131.62,36586.68982738031,131.67,131.76,131.45,131.62,36586.6898
2012-06-29 13:00:00,131.65,131.81,131.43,131.45,32895.45109108675,131.65,131.81,131.43,131.45,32895.4511
2012-06-29 13:30:00,131.5,131.52,131.13,131.44,60796.87330365867,131.5,131.52,131.13,131.44,60796.8733
2012-06-29 14:00:00,131.43,131.97,131.43,131.96,56019.97611551406,131.43,131.97,131.43,131.96,56019.9761
2012-06-29 14:30:00,131.95,132.27,131.67,132.21,66225.16556291391,131.95,132.27,131.67,132.21,66225.1656
2012-06-29 15:00:00,132.21,132.41,132.13,132.18,81532.94973401369,132.21,132.41,132.13,132.18,81532.9497
2012-06-29 15:30:00,132.15,132.99,131.91,132.99,263272.17457387905,132.15,132.99,131.91,132.99,263272.1746
2012-07-02 09:30:00,132.18,132.91,131.75,132.56,206166.540006514,132.18,132.91,131.75,132.56,206166.54
2012-07-02 10:00:00,132.45,132.85,132.19,132.44,154163.50016284877,132.45,132.85,132.19,132.44,154163.5002
2012-07-02 10:30:00,132.46,132.71,132.36,132.56,77733.14515253501,132.46,132.71,132.36,132.56,77733.1452
2012-07-02 11:00:00,132.56,132.77,132.43,132.65,91846.70502659865,132.56,132.77,132.43,132.65,91846.705
2012-07-02 11:30:00,132.64,133.01,132.64,132.87,70024.97014439257,132.64,133.01,132.64,132.87,70024.9701
2012-07-02 12:00:00,132.87,133.06,132.75,132.91,33221.14862664206,132.87,133.06,132.75,132.91,33221.1486
2012-07-02 12:30:00,132.91,133.42,132.88,133.38,40386.49440885898,132.91,133.42,132.88,133.38,40386.4944
2012-07-02 13:00:00,133.39,133.5,133.29,133.47,37672.34827923135,133.39,133.5,133.29,133.47,37672.3483
2012-07-02 13:30:00,133.45,133.46,133.12,133.13,42123.54793182065,133.45,133.46,133.12,133.13,42123.5479
2012-07-02 14:00:00,133.12,133.52,133.03,133.5,55911.41027032895,133.12,133.52,133.03,133.5,55911.4103
2012-07-02 14:30:00,133.5,133.56,133.36,133.51,54500.0542829226,133.5,133.56,133.36,133.51,54500.0543
2012-07-02 15:00:00,133.51,133.53,133.26,133.5,100857.67017696232,133.51,133.53,133.26,133.5,100857.6702
2012-07-02 15:30:00,133.52,134.17,133.48,134.13,181739.22483986532,133.52,134.17,133.48,134.13,181739.2248
2012-07-03 09:30:00,134.05,134.05,133.26,133.26,50157.4204755184,134.05,134.05,133.26,133.26,50157.4205
2012-07-03 10:00:00,133.37,133.66,133.29,133.5,59711.21485180762,133.37,133.66,133.29,133.5,59711.2149
2012-07-03 10:30:00,133.48,133.73,133.39,133.65,65139.50711106286,133.48,133.73,133.39,133.65,65139.5071
2012-07-03 11:00:00,133.61,134.03,133.59,133.97,71219.19444142873,133.61,134.03,133.59,133.97,71219.1944
2012-07-03 11:30:00,133.95,134.15,133.56,133.92,84355.6617088264,133.95,134.15,133.56,133.92,84355.6617
2012-07-03 12:00:00,133.94,134.09,133.59,134.08,99772.01172511128,133.94,134.09,133.59,134.08,99772.0117
2012-07-03 12:30:00,134.04,134.17,133.79,134.17,121268.04907176204,134.04,134.17,133.79,134.17,121268.0491
2012-07-05 09:30:00,134.04,134.04,133.07,133.31,139181.4135273043,134.04,134.04,133.07,133.31,139181.4135
2012-07-05 10:00:00,133.24,133.42,133.09,133.09,79578.7645206818,133.24,133.42,133.09,133.09,79578.7645
2012-07-05 10:30:00,133.13,133.56,133.11,133.36,26055.802844425143,133.13,133.56,133.11,133.36,26055.8028
2012-07-05 11:00:00,133.37,133.46,132.97,133.21,26164.368689610248,133.37,133.46,132.97,133.21,26164.3687
2012-07-05 11:30:00,133.25,133.29,132.73,132.91,29964.173271088915,133.25,133.29,132.73,132.91,29964.1733
2012-07-05 12:00:00,132.83,133.03,132.75,132.91,41255.02117033981,132.83,133.03,132.75,132.91,41255.0212
2012-07-05 12:30:00,132.86,132.88,132.65,132.8,21821.73488220606,132.86,132.88,132.65,132.8,21821.7349
2012-07-05 13:00:00,132.78,132.97,132.68,132.9,31375.52925849528,132.78,132.97,132.68,132.9,31375.5293
2012-07-05 13:30:00,132.91,133.14,132.81,132.91,45163.39159700358,132.91,133.14,132.81,132.91,45163.3916
2012-07-05 14:00:00,132.93,132.94,132.8,132.91,32461.187710346327,132.93,132.94,132.8,132.91,32461.1877
2012-07-05 14:30:00,132.93,132.93,132.66,132.67,40386.49440885898,132.93,132.93,132.66,132.67,40386.4944
2012-07-05 15:00:00,132.67,132.87,132.62,132.73,112908.47899250896,132.67,132.87,132.62,132.73,112908.479
2012-07-05 15:30:00,132.72,132.82,132.64,132.74,84247.0958636413,132.72,132.82,132.64,132.74,84247.0959
2012-07-06 09:30:00,132.67,133.49,132.59,133.31,211052.0030398437,132.67,133.49,132.59,133.31,211052.003
2012-07-06 10:00:00,133.37,133.47,132.0,132.0,99772.01172511128,133.37,133.47,132.0,132.0,99772.0117
2012-07-06 10:30:00,131.98,132.09,131.0,131.28,70133.53598957768,131.98,132.09,131.0,131.28,70133.536
2012-07-06 11:00:00,131.24,131.58,131.08,131.37,32786.88524590164,131.24,131.58,131.08,131.37,32786.8852
2012-07-06 11:30:00,131.3,131.39,131.13,131.24,26164.368689610248,131.3,131.39,131.13,131.24,26164.3687
2012-07-06 12:00:00,131.23,131.35,131.07,131.22,21387.47150146564,131.23,131.35,131.07,131.22,21387.4715
2012-07-06 12:30:00,131.27,131.39,131.16,131.34,30941.26587775486,131.27,131.39,131.16,131.34,30941.2659
2012-07-06 13:00:00,131.36,131.53,131.29,131.33,18781.891217023127,131.36,131.53,131.29,131.33,18781.8912
2012-07-06 13:30:00,131.35,131.37,130.99,131.05,18999.022907393333,131.35,131.37,130.99,131.05,18999.0229
2012-07-06 14:00:00,131.07,131.08,130.66,130.79,37780.91412441646,131.07,131.08,130.66,130.79,37780.9141
2012-07-06 14:30:00,130.81,131.02,130.75,130.84,39843.66518293345,130.81,131.02,130.75,130.84,39843.6652
2012-07-06 15:00:00,130.84,131.12,130.77,131.04,74041.90641624146,130.84,131.12,130.77,131.04,74041.9064
2012-07-06 15:30:00,131.04,131.28,130.81,131.22,151883.61741396156,131.04,131.28,130.81,131.22,151883.6174
2012-07-09 09:30:00,131.66,132.82,130.34,132.6,134947.34556508524,131.66,132.82,130.34,132.6,134947.3456
2012-07-09 10:00:00,132.58,132.95,132.22,132.38,102377.5920095538,132.58,132.95,132.22,132.38,102377.592
2012-07-09 10:30:00,132.26,132.44,132.1,132.21,75778.95993920312,132.26,132.44,132.1,132.21,75778.9599
2012-07-09 11:00:00,132.19,132.3,131.4,131.89,54934.317663663016,132.19,132.3,131.4,131.89,54934.3177
2012-07-09 11:30:00,131.84,132.09,131.63,131.63,40495.06025404408,131.84,132.09,131.63,131.63,40495.0603
2012-07-09 12:00:00,131.66,131.91,131.54,131.74,32678.319400716537,131.66,131.91,131.54,131.74,32678.3194
2012-07-09 12:30:00,131.75,131.8,131.6,131.78,25187.276082944307,131.75,131.8,131.6,131.78,25187.2761
2012-07-09 13:00:00,131.77,131.82,131.67,131.78,37780.91412441646,131.77,131.82,131.67,131.78,37780.9141
2012-07-09 13:30:00,131.77,132.0,131.62,131.73,38649.4408858973,131.77,132.0,131.62,131.73,38649.4409
2012-07-09 14:00:00,131.74,131.76,131.36,131.44,35826.728911084574,131.74,131.76,131.36,131.44,35826.7289
2012-07-09 14:30:00,131.47,131.69,131.39,131.58,32895.45109108675,131.47,131.69,131.39,131.58,32895.4511
2012-07-09 15:00:00,131.62,131.79,131.61,131.72,74367.60395179677,131.62,131.79,131.61,131.72,74367.604
2012-07-09 15:30:00,131.73,131.86,131.57,131.86,272391.70556942787,131.73,131.86,131.57,131.86,272391.7056
2012-07-10 09:30:00,132.97,133.7,132.66,133.68,127673.4339376832,132.97,133.7,132.66,133.68,127673.4339
2012-07-10 10:00:00,133.72,134.23,133.55,133.71,137661.49169471284,133.72,134.23,133.55,133.71,137661.4917
2012-07-10 10:30:00,133.73,133.73,133.13,133.2,90435.34903919228,133.73,133.73,133.13,133.2,90435.349
2012-07-10 11:00:00,133.15,133.18,132.46,132.87,71110.62859624362,133.15,133.18,132.46,132.87,71110.6286
2012-07-10 11:30:00,132.87,133.5,132.79,133.27,49940.288785148194,132.87,133.5,132.79,133.27,49940.2888
2012-07-10 12:00:00,133.25,133.34,132.7,132.72,40820.7577895994,133.25,133.34,132.7,132.72,40820.7578
2012-07-10 12:30:00,132.7,132.91,132.66,132.77,35501.03137552926,132.7,132.91,132.66,132.77,35501.0314
2012-07-10 13:00:00,132.74,132.91,132.72,132.77,44294.86483552275,132.74,132.91,132.72,132.77,44294.8648
2012-07-10 13:30:00,132.76,132.83,132.5,132.73,75127.56486809251,132.76,132.83,132.5,132.73,75127.5649
2012-07-10 14:00:00,132.73,132.79,132.45,132.54,53414.395831071546,132.73,132.79,132.45,132.54,53414.3958
2012-07-10 14:30:00,132.54,132.54,131.99,132.02,67745.08739550538,132.54,132.54,131.99,132.02,67745.0874
2012-07-10 15:00:00,132.01,132.3,131.63,131.88,94560.85115622626,132.01,132.3,131.63,131.88,94560.8512
2012-07-10 15:30:00,131.91,132.61,131.88,132.41,233850.83052871568,131.91,132.61,131.88,132.41,233850.8305
2012-07-11 09:30:00,131.99,132.12,130.11,130.22,129844.7508413853,131.99,132.12,130.11,130.22,129844.7508
2012-07-11 10:00:00,130.12,131.34,130.11,130.84,89675.38812289653,130.12,131.34,130.11,130.84,89675.3881
2012-07-11 10:30:00,130.89,130.94,130.01,130.18,89023.99305178592,130.89,130.94,130.01,130.18,89023.9931
2012-07-11 11:00:00,130.15,130.41,129.61,129.61,55151.449354033226,130.15,130.41,129.61,129.61,55151.4494
2012-07-11 11:30:00,129.57,129.72,129.49,129.59,76104.65747475844,129.57,129.72,129.49,129.59,76104.6575
2012-07-11 12:00:00,129.62,129.89,129.6,129.76,35501.03137552926,129.62,129.89,129.6,129.76,35501.0314
2012-07-11 12:30:00,129.76,129.94,129.7,129.86,23775.920095537946,129.76,129.94,129.7,129.86,23775.9201
2012-07-11 13:00:00,129.84,129.85,129.54,129.64,42014.98208663554,129.84,129.85,129.54,129.64,42014.9821
2012-07-11 13:30:00,129.61,129.89,129.27,129.84,36586.68982738031,129.61,129.89,129.27,129.84,36586.6898
2012-07-11 14:00:00,129.87,129.92,129.19,129.28,65790.9021821735,129.87,129.92,129.19,129.28,65790.9022
2012-07-11 14:30:00,129.25,129.68,129.11,129.46,50157.4204755184,129.25,129.68,129.11,129.46,50157.4205
2012-07-11 15:00:00,129.44,130.11,129.44,130.03,63511.01943328629,129.44,130.11,129.44,130.03,63511.0194
2012-07-11 15:30:00,129.99,131.08,129.89,130.8,243513.19075019,129.99,131.08,129.89,130.8,243513.1908
2012-07-12 09:30:00,130.12,130.19,128.7,128.96,143415.4814895234,130.12,130.19,128.7,128.96,143415.4815
2012-07-12 10:00:00,128.96,129.27,128.89,129.02,156117.68537618066,128.96,129.27,128.89,129.02,156117.6854
2012-07-12 10:30:00,129.04,129.38,128.98,129.17,143089.7839539681,129.04,129.38,128.98,129.17,143089.784
2012-07-12 11:00:00,129.17,129.53,129.14,129.46,146129.62761915103,129.17,129.53,129.14,129.46,146129.6276
2012-07-12 11:30:00,129.46,129.99,129.29,129.83,86852.67614808382,129.46,129.99,129.29,129.83,86852.6761
2012-07-12 12:00:00,129.88,130.09,129.67,130.09,49723.157094777984,129.88,130.09,129.67,130.09,49723.1571
2012-07-12 12:30:00,130.03,130.44,129.85,130.38,26272.93453479536,130.03,130.44,129.85,130.38,26272.9345
2012-07-12 13:00:00,130.39,131.06,130.34,130.82,38975.13842145261,130.39,131.06,130.34,130.82,38975.1384
2012-07-12 13:30:00,130.82,131.05,130.41,130.41,33981.1095429378,130.82,131.05,130.41,130.41,33981.1095
2012-07-12 14:00:00,130.47,130.78,130.34,130.78,54282.92259255239,130.47,130.78,130.34,130.78,54282.9226
2012-07-12 14:30:00,130.75,131.04,130.75,131.03,28444.25143849745,130.75,131.04,130.75,131.03,28444.2514
2012-07-12 15:00:00,131.0,131.33,130.87,131.26,73281.94549994572,131.0,131.33,130.87,131.26,73281.9455
2012-07-12 15:30:00,131.27,131.58,131.16,131.45,356204.53805232875,131.27,131.58,131.16,131.45,356204.5381
2012-07-13 09:30:00,131.86,132.12,131.12,131.97,49940.288785148194,131.86,132.12,131.12,131.97,49940.2888
2012-07-13 10:00:00,132.09,132.52,132.08,132.15,82075.77895993921,132.09,132.52,132.08,132.15,82075.779
2012-07-13 10:30:00,132.23,132.33,131.98,132.09,37238.08489849094,132.23,132.33,131.98,132.09,37238.0849
2012-07-13 11:00:00,132.13,132.3,131.94,131.94,34306.807078493104,132.13,132.3,131.94,131.94,34306.8071
2012-07-13 11:30:00,131.98,132.57,131.98,132.55,51568.77646292477,131.98,132.57,131.98,132.55,51568.7765
2012-07-13 12:00:00,132.52,132.82,132.43,132.57,35935.29475626968,132.52,132.82,132.43,132.57,35935.2948
2012-07-13 12:30:00,132.6,132.87,132.58,132.69,23884.48594072305,132.6,132.87,132.58,132.69,23884.4859
2012-07-13 13:00:00,132.76,132.87,132.59,132.59,25621.539463684727,132.76,132.87,132.59,132.59,25621.5395
2012-07-13 13:30:00,132.59,132.71,132.54,132.58,46249.05004885463,132.59,132.71,132.54,132.58,46249.05
2012-07-13 14:00:00,132.58,132.79,132.58,132.74,29529.9098903485,132.58,132.79,132.58,132.74,29529.9099
2012-07-13 14:30:00,132.72,132.8,132.59,132.73,40386.49440885898,132.72,132.8,132.59,132.73,40386.4944
2012-07-13 15:00:00,132.73,133.33,132.72,133.16,83595.70079253067,132.73,133.33,132.72,133.16,83595.7008
2012-07-13 15:30:00,133.18,133.47,132.91,133.24,186190.42449245468,133.18,133.47,132.91,133.24,186190.4245
2012-07-16 09:30:00,132.79,133.12,132.49,132.61,60471.17576810336,132.79,133.12,132.49,132.61,60471.1758
2012-07-16 10:00:00,132.56,132.85,132.5,132.74,61773.965910324616,132.56,132.85,132.5,132.74,61773.9659
2012-07-16 10:30:00,132.76,133.16,132.76,133.07,55694.27857995874,132.76,133.16,132.76,133.07,55694.2786
2012-07-16 11:00:00,133.07,133.67,133.03,133.61,58625.55639995658,133.07,133.67,133.03,133.61,58625.5564
2012-07-16 11:30:00,133.56,133.65,133.22,133.42,37780.91412441646,133.56,133.65,133.22,133.42,37780.9141
2012-07-16 12:00:00,133.42,133.67,133.13,133.26,27684.29052220172,133.42,133.67,133.13,133.26,27684.2905
2012-07-16 12:30:00,133.28,133.45,132.93,133.22,23124.52502442732,133.28,133.45,132.93,133.22,23124.525
2012-07-16 13:00:00,133.25,133.34,133.0,133.34,28444.25143849745,133.25,133.34,133.0,133.34,28444.2514
2012-07-16 13:30:00,133.34,133.7,133.28,133.56,34958.202149603734,133.34,133.7,133.28,133.56,34958.2021
2012-07-16 14:00:00,133.56,133.93,133.52,133.84,29204.212354793184,133.56,133.93,133.52,133.84,29204.2124
2012-07-16 14:30:00,133.86,133.9,133.6,133.62,43534.90391922701,133.86,133.9,133.6,133.62,43534.9039
2012-07-16 15:00:00,133.65,133.82,133.54,133.55,32678.319400716537,133.65,133.82,133.54,133.55,32678.3194
2012-07-16 15:30:00,133.58,133.82,133.27,133.79,105417.43567473671,133.58,133.82,133.27,133.79,105417.4357
2012-07-17 09:30:00,134.52,135.85,134.42,134.9,101726.19693844316,134.52,135.85,134.42,134.9,101726.1969
2012-07-17 10:00:00,134.83,134.83,133.5,133.61,81858.647269569,134.83,134.83,133.5,133.61,81858.6473
2012-07-17 10:30:00,133.59,133.59,132.46,132.56,98794.91911844534,133.59,133.59,132.46,132.56,98794.9191
2012-07-17 11:00:00,132.6,132.84,132.42,132.77,56237.10780588427,132.6,132.84,132.42,132.77,56237.1078
2012-07-17 11:30:00,132.79,133.69,132.75,133.69,49506.025404407774,132.79,133.69,132.75,133.69,49506.0254
2012-07-17 12:00:00,133.73,133.83,133.56,133.75,48746.06448811204,133.73,133.83,133.56,133.75,48746.0645
2012-07-17 12:30:00,133.76,133.85,133.4,133.45,31592.660948865487,133.76,133.85,133.4,133.45,31592.6609
2012-07-17 13:00:00,133.45,133.72,133.45,133.67,37672.34827923135,133.45,133.72,133.45,133.67,37672.3483
2012-07-17 13:30:00,133.69,134.08,133.69,133.99,28878.51481923787,133.69,134.08,133.69,133.99,28878.5148
2012-07-17 14:00:00,133.98,134.56,133.95,134.56,119639.56139398544,133.98,134.56,133.95,134.56,119639.5614
2012-07-17 14:30:00,134.55,134.81,134.43,134.74,30615.568342199545,134.55,134.81,134.43,134.74,30615.5683
2012-07-17 15:00:00,134.74,134.74,134.22,134.23,27684.29052220172,134.74,134.74,134.22,134.23,27684.2905
2012-07-17 15:30:00,134.22,134.5,134.17,134.4,93909.45608511564,134.22,134.5,134.17,134.4,93909.4561
2012-07-18 09:30:00,134.43,134.87,133.68,134.7,79361.63283031159,134.43,134.87,133.68,134.7,79361.6328
2012-07-18 10:00:00,134.72,135.1,134.31,134.57,39843.66518293345,134.72,135.1,134.31,134.57,39843.6652
2012-07-18 10:30:00,134.65,134.83,134.25,134.66,32678.319400716537,134.65,134.83,134.25,134.66,32678.3194
2012-07-18 11:00:00,134.7,134.74,134.09,134.2,41037.889479969606,134.7,134.74,134.09,134.2,41037.8895
2012-07-18 11:30:00,134.15,134.24,133.77,133.8,45923.35251329932,134.15,134.24,133.77,133.8,45923.3525
2012-07-18 12:00:00,133.78,134.05,133.65,133.96,54174.35674736728,133.78,134.05,133.65,133.96,54174.3567
2012-07-18 12:30:00,133.95,134.26,133.95,134.18,47768.9718814461,133.95,134.26,133.95,134.18,47768.9719
2012-07-18 13:00:00,134.2,134.23,134.07,134.18,30832.700032569755,134.2,134.23,134.07,134.18,30832.7
2012-07-18 13:30:00,134.15,134.19,133.88,133.99,45597.654977744,134.15,134.19,133.88,133.99,45597.655
2012-07-18 14:00:00,133.99,134.07,133.84,133.87,49831.72293996309,133.99,134.07,133.84,133.87,49831.7229
2012-07-18 14:30:00,133.87,133.87,133.38,133.5,49723.157094777984,133.87,133.87,133.38,133.5,49723.1571
2012-07-18 15:00:00,133.51,133.83,133.46,133.66,67310.82401476496,133.51,133.83,133.46,133.66,67310.824
2012-07-18 15:30:00,133.64,133.73,133.43,133.53,160786.01671914017,133.64,133.73,133.43,133.53,160786.0167
2012-07-19 09:30:00,133.43,133.43,132.19,132.46,99554.88003474109,133.43,133.43,132.19,132.46,99554.88
2012-07-19 10:00:00,132.41,132.42,131.48,131.98,106285.96243621755,132.41,132.42,131.48,131.98,106285.9624
2012-07-19 10:30:00,131.98,132.07,131.59,131.96,44294.86483552275,131.98,132.07,131.59,131.96,44294.8648
2012-07-19 11:00:00,131.98,132.49,131.96,132.46,31918.3584844208,131.98,132.49,131.96,132.46,31918.3585
2012-07-19 11:30:00,132.46,132.91,132.46,132.86,43100.640538486594,132.46,132.91,132.46,132.86,43100.6405
2012-07-19 12:00:00,132.86,132.99,132.64,132.65,77950.27684290522,132.86,132.99,132.64,132.65,77950.2768
2012-07-19 12:30:00,132.65,132.79,132.44,132.54,89783.95396808164,132.65,132.79,132.44,132.54,89783.954
2012-07-19 13:00:00,132.55,132.75,132.51,132.58,33546.84616219738,132.55,132.75,132.51,132.58,33546.8462
2012-07-19 13:30:00,132.55,132.61,131.97,132.12,29638.4757355336,132.55,132.61,131.97,132.12,29638.4757
2012-07-19 14:00:00,132.25,132.68,132.25,132.62,23450.22255998263,132.25,132.68,132.25,132.62,23450.2226
2012-07-19 14:30:00,132.57,132.91,132.56,132.84,42340.67962219086,132.57,132.91,132.56,132.84,42340.6796
2012-07-19 15:00:00,132.84,132.89,132.6,132.62,64596.67788513734,132.84,132.89,132.6,132.62,64596.6779
2012-07-19 15:30:00,132.63,132.83,132.4,132.42,169254.15264357833,132.63,132.83,132.4,132.42,169254.1526
2012-07-20 09:30:00,132.43,133.0,131.51,132.29,262946.47703832376,132.43,133.0,131.51,132.29,262946.477
2012-07-20 10:00:00,132.29,132.87,132.05,132.58,70893.49690587341,132.29,132.87,132.05,132.58,70893.4969
2012-07-20 10:30:00,132.63,132.63,132.21,132.44,40495.06025404408,132.63,132.63,132.21,132.44,40495.0603
2012-07-20 11:00:00,132.46,132.64,131.7,131.73,37563.782434046254,132.46,132.64,131.7,131.73,37563.7824
2012-07-20 11:30:00,131.81,132.15,131.48,131.83,24753.012702203887,131.81,132.15,131.48,131.83,24753.0127
2012-07-20 12:00:00,131.83,131.91,131.24,131.24,24861.578547388992,131.83,131.91,131.24,131.24,24861.5785
2012-07-20 12:30:00,131.24,131.54,131.06,131.39,57757.02963847574,131.24,131.54,131.06,131.39,57757.0296
2012-07-20 13:00:00,131.4,131.81,131.35,131.8,52763.00075996092,131.4,131.81,131.35,131.8,52763.0008
2012-07-20 13:30:00,131.76,131.84,131.62,131.73,35718.16306589947,131.76,131.84,131.62,131.73,35718.1631
2012-07-20 14:00:00,131.73,131.98,131.55,131.57,97709.26066659427,131.73,131.98,131.55,131.57,97709.2607
2012-07-20 14:30:00,131.57,131.57,131.24,131.39,55802.84442514385,131.57,131.57,131.24,131.39,55802.8444
2012-07-20 15:00:00,131.39,131.46,131.24,131.27,67202.25816957986,131.39,131.46,131.24,131.27,67202.2582
2012-07-20 15:30:00,131.26,131.36,130.9,130.98,200521.1160568885,131.26,131.36,130.9,130.98,200521.1161
2012-07-23 09:30:00,130.91,130.91,127.67,127.89,144392.57409618935,130.91,130.91,127.67,127.89,144392.5741
2012-07-23 10:00:00,127.8,128.1,127.37,127.83,80555.85712734774,127.8,128.1,127.37,127.83,80555.8571
2012-07-23 10:30:00,127.82,128.06,127.49,127.89,67962.2190858756,127.82,128.06,127.49,127.89,67962.2191
2012-07-23 11:00:00,127.86,128.28,127.86,128.28,51568.77646292477,127.86,128.28,127.86,128.28,51568.7765
2012-07-23 11:30:00,128.26,128.26,127.0,127.25,98686.35327326025,128.26,128.26,127.0,127.25,98686.3533
2012-07-23 12:00:00,127.22,127.66,127.12,127.25,52437.3032244056,127.22,127.66,127.12,127.25,52437.3032
2012-07-23 12:30:00,127.24,127.55,127.03,127.13,59711.21485180762,127.24,127.55,127.03,127.13,59711.2149
2012-07-23 13:00:00,127.06,127.49,127.02,127.48,63619.58527847139,127.06,127.49,127.02,127.48,63619.5853
2012-07-23 13:30:00,127.47,127.74,127.34,127.66,75670.39409401802,127.47,127.74,127.34,127.66,75670.3941
2012-07-23 14:00:00,127.66,128.04,127.66,127.94,62099.66344587993,127.66,128.04,127.66,127.94,62099.6634
2012-07-23 14:30:00,127.93,128.1,127.69,127.7,48420.36695255672,127.93,128.1,127.69,127.7,48420.367
2012-07-23 15:00:00,127.68,128.58,127.61,128.58,99663.44587992618,127.68,128.58,127.61,128.58,99663.4459
2012-07-23 15:30:00,128.55,128.71,128.19,128.24,201281.07697318424,128.55,128.71,128.19,128.24,201281.077
2012-07-24 09:30:00,131.28,131.42,129.13,129.4,175333.8399739442,131.28,131.42,129.13,129.4,175333.84
2012-07-24 10:00:00,129.4,129.47,128.14,128.14,133644.55542286398,129.4,129.47,128.14,128.14,133644.5554
2012-07-24 10:30:00,128.14,128.18,127.07,127.23,106394.52828140269,128.14,128.18,127.07,127.23,106394.5283
2012-07-24 11:00:00,127.28,128.39,127.18,128.21,82618.60818586472,127.28,128.39,127.18,128.21,82618.6082
2012-07-24 11:30:00,128.17,128.31,127.41,128.06,50917.38139181414,128.17,128.31,127.41,128.06,50917.3814
2012-07-24 12:00:00,128.06,128.58,127.76,128.06,77081.75008142438,128.06,128.58,127.76,128.06,77081.7501
2012-07-24 12:30:00,128.13,128.3,127.89,128.19,51894.47399848008,128.13,128.3,127.89,128.19,51894.474
2012-07-24 13:00:00,128.21,128.9,128.14,128.28,59385.51731625231,128.21,128.9,128.14,128.28,59385.5173
2012-07-24 13:30:00,128.28,128.44,128.02,128.11,37020.95320812073,128.28,128.44,128.02,128.11,37020.9532
2012-07-24 14:00:00,128.11,128.31,127.66,127.8,48094.669417001416,128.11,128.31,127.66,127.8,48094.6694
2012-07-24 14:30:00,127.76,128.11,127.57,127.77,40929.3236347845,127.76,128.11,127.57,127.77,40929.3236
2012-07-24 15:00:00,127.78,128.25,127.65,128.22,119856.69308435566,127.78,128.25,127.65,128.22,119856.6931
2012-07-24 15:30:00,128.22,128.92,127.83,128.49,294430.5721420041,128.22,128.92,127.83,128.49,294430.5721
2012-07-25 09:30:00,128.25,129.28,127.2,129.05,138530.01845619368,128.25,129.28,127.2,129.05,138530.0185
2012-07-25 10:00:00,129.05,130.26,128.88,130.02,122353.70752361308,129.05,130.26,128.88,130.02,122353.7075
2012-07-25 10:30:00,129.91,130.28,129.26,129.44,93149.49516881988,129.91,130.28,129.26,129.44,93149.4952
2012-07-25 11:00:00,129.43,130.05,129.31,130.02,69590.70676365215,129.43,130.05,129.31,130.02,69590.7068
2012-07-25 11:30:00,129.97,130.01,129.64,129.8,50917.38139181414,129.97,130.01,129.64,129.8,50917.3814
2012-07-25 12:00:00,129.85,130.16,129.74,129.83,49288.89371403757,129.85,130.16,129.74,129.83,49288.8937
2012-07-25 12:30:00,129.86,130.14,129.83,130.09,42123.54793182065,129.86,130.14,129.83,130.09,42123.5479
2012-07-25 13:00:00,130.11,131.33,130.11,131.31,122136.57583324288,130.11,131.33,130.11,131.31,122136.5758
2012-07-25 13:30:00,131.31,132.28,131.28,131.96,179676.47378134838,131.31,132.28,131.28,131.96,179676.4738
2012-07-25 14:00:00,131.92,132.52,131.9,132.49,96515.03636955816,131.92,132.52,131.9,132.49,96515.0364
2012-07-25 14:30:00,132.48,132.48,132.17,132.21,84681.35924438172,132.48,132.48,132.17,132.21,84681.3592
2012-07-25 15:00:00,132.2,132.22,131.99,132.12,122353.70752361308,132.2,132.22,131.99,132.12,122353.7075
2012-07-25 15:30:00,132.12,132.27,131.84,132.23,246878.73195092825,132.12,132.27,131.84,132.23,246878.732
2012-07-26 09:30:00,133.04,134.94,132.79,134.42,132558.89697101293,133.04,134.94,132.79,134.42,132558.897
2012-07-26 10:00:00,134.41,135.26,134.18,134.99,105417.43567473671,134.41,135.26,134.18,134.99,105417.4357
2012-07-26 10:30:00,134.95,135.34,134.63,134.85,103463.25046140484,134.95,135.34,134.63,134.85,103463.2505
2012-07-26 11:00:00,134.85,135.08,134.49,134.92,82075.77895993921,134.85,135.08,134.49,134.92,82075.779
2012-07-26 11:30:00,134.97,135.26,134.74,134.95,90543.91488437736,134.97,135.26,134.74,134.95,90543.9149
2012-07-26 12:00:00,134.93,135.39,134.78,135.33,50591.68385625882,134.93,135.39,134.78,135.33,50591.6839
2012-07-26 12:30:00,135.34,135.95,135.27,135.82,110302.89870806644,135.34,135.95,135.27,135.82,110302.8987
2012-07-26 13:00:00,135.78,136.31,135.74,136.21,113885.5715991749,135.78,136.31,135.74,136.21,113885.5716
2012-07-26 13:30:00,136.22,136.46,136.1,136.14,126804.90717620237,136.22,136.46,136.1,136.14,126804.9072
2012-07-26 14:00:00,136.12,136.31,136.03,136.29,93909.45608511564,136.12,136.31,136.03,136.29,93909.4561
2012-07-26 14:30:00,136.28,136.61,136.11,136.32,94995.11453696668,136.28,136.61,136.11,136.32,94995.1145
2012-07-26 15:00:00,136.31,136.39,136.1,136.31,148300.94452285313,136.31,136.39,136.1,136.31,148300.9445
2012-07-26 15:30:00,136.3,136.41,136.01,136.08,195852.784713929,136.3,136.41,136.01,136.08,195852.7847
2012-07-27 09:30:00,137.24,137.62,136.51,137.38,175659.53750949953,137.24,137.62,136.51,137.38,175659.5375
2012-07-27 10:00:00,137.38,137.49,136.96,137.27,109542.93779177072,137.38,137.49,136.96,137.27,109542.9378
2012-07-27 10:30:00,137.34,137.49,137.23,137.35,93800.89023993052,137.34,137.49,137.23,137.35,93800.8902
2012-07-27 11:00:00,137.35,137.73,137.35,137.52,102269.0261643687,137.35,137.73,137.35,137.52,102269.0262
2012-07-27 11:30:00,137.52,137.91,137.5,137.87,79470.1986754967,137.52,137.91,137.5,137.87,79470.1987
2012-07-27 12:00:00,137.87,138.07,137.67,138.06,75127.56486809251,137.87,138.07,137.67,138.06,75127.5649
2012-07-27 12:30:00,138.05,138.15,137.86,138.13,59928.34654217783,138.05,138.15,137.86,138.13,59928.3465
2012-07-27 13:00:00,138.1,138.23,137.97,138.17,173271.08891542722,138.1,138.23,137.97,138.17,173271.0889
2012-07-27 13:30:00,138.17,138.38,137.89,138.17,104657.474758441,138.17,138.38,137.89,138.17,104657.4748
2012-07-27 14:00:00,138.17,138.26,137.74,138.01,59385.51731625231,138.17,138.26,137.74,138.01,59385.5173
2012-07-27 14:30:00,138.02,138.02,137.69,137.84,46683.31342959505,138.02,138.02,137.69,137.84,46683.3134
2012-07-27 15:00:00,137.84,138.22,137.73,137.96,76538.92085549886,137.84,138.22,137.73,137.96,76538.9209
2012-07-27 15:30:00,137.96,138.05,137.54,137.7,255346.8678753664,137.96,138.05,137.54,137.7,255346.8679
2012-07-30 09:30:00,137.83,138.43,137.19,137.63,89675.38812289653,137.83,138.43,137.19,137.63,89675.3881
2012-07-30 10:00:00,137.64,137.83,137.25,137.81,72304.85289327978,137.64,137.83,137.25,137.81,72304.8529
2012-07-30 10:30:00,137.81,137.81,136.88,137.08,61122.57083921399,137.81,137.81,136.88,137.08,61122.5708
2012-07-30 11:00:00,137.08,137.93,137.08,137.39,57865.59548366084,137.08,137.93,137.08,137.39,57865.5955
2012-07-30 11:30:00,137.35,137.48,137.13,137.31,85984.14938660298,137.35,137.48,137.13,137.31,85984.1494
2012-07-30 12:00:00,137.32,137.34,136.66,136.66,36478.1239821952,137.32,137.34,136.66,136.66,36478.124
2012-07-30 12:30:00,136.65,136.69,136.15,136.19,51460.21061773966,136.65,136.69,136.15,136.19,51460.2106
2012-07-30 13:00:00,136.2,136.29,136.0,136.01,34198.241233308,136.2,136.29,136.0,136.01,34198.2412
2012-07-30 13:30:00,136.03,136.26,135.8,135.82,48203.23526218652,136.03,136.26,135.8,135.82,48203.2353
2012-07-30 14:00:00,135.85,135.95,135.68,135.78,85332.75431549235,135.85,135.95,135.68,135.78,85332.7543
2012-07-30 14:30:00,135.81,136.05,135.72,135.85,49940.288785148194,135.81,136.05,135.72,135.85,49940.2888
2012-07-30 15:00:00,135.83,135.88,135.4,135.59,76864.61839105417,135.83,135.88,135.4,135.59,76864.6184
2012-07-30 15:30:00,135.64,135.71,135.34,135.65,101834.76278362828,135.64,135.71,135.34,135.65,101834.7628
2012-07-31 09:30:00,135.36,136.39,134.69,135.14,94777.98284659648,135.36,136.39,134.69,135.14,94777.9828
2012-07-31 10:00:00,135.14,136.16,134.79,135.32,110085.76701769624,135.14,136.16,134.79,135.32,110085.767
2012-07-31 10:30:00,135.27,135.66,134.78,135.28,40603.62609922919,135.27,135.66,134.78,135.28,40603.6261
2012-07-31 11:00:00,135.26,135.76,135.22,135.62,27901.422212571924,135.26,135.76,135.22,135.62,27901.4222
2012-07-31 11:30:00,135.62,135.93,135.2,135.4,29095.64650960808,135.62,135.93,135.2,135.4,29095.6465
2012-07-31 12:00:00,135.34,135.34,134.74,135.0,32678.319400716537,135.34,135.34,134.74,135.0,32678.3194
2012-07-31 12:30:00,134.98,135.05,134.6,134.62,17479.101074801867,134.98,135.05,134.6,134.62,17479.1011
2012-07-31 13:00:00,134.59,134.7,134.4,134.69,25404.40777331452,134.59,134.7,134.4,134.69,25404.4078
2012-07-31 13:30:00,134.63,134.83,134.43,134.67,25947.23699924004,134.63,134.83,134.43,134.67,25947.237
2012-07-31 14:00:00,134.64,135.13,134.61,135.06,63076.75605254587,134.64,135.13,134.61,135.06,63076.7561
2012-07-31 14:30:00,135.08,135.19,134.63,134.67,62099.66344587993,135.08,135.19,134.63,134.67,62099.6634
2012-07-31 15:00:00,134.64,134.69,134.31,134.35,84898.49093475193,134.64,134.69,134.31,134.35,84898.4909
2012-07-31 15:30:00,134.38,134.53,134.17,134.32,159808.92411247423,134.38,134.53,134.17,134.32,159808.9241
2012-08-01 09:30:00,134.55,136.22,134.55,135.81,91303.87580067312,134.55,136.22,134.55,135.81,91303.8758
2012-08-01 10:00:00,135.82,135.85,134.78,134.82,48963.19617848225,135.82,135.85,134.78,134.82,48963.1962
2012-08-01 10:30:00,134.87,135.13,134.58,134.99,66659.42894365433,134.87,135.13,134.58,134.99,66659.4289
2012-08-01 11:00:00,135.03,135.22,134.72,134.91,61448.2683747693,135.03,135.22,134.72,134.91,61448.2684
2012-08-01 11:30:00,134.86,134.92,134.25,134.34,38758.0067310824,134.86,134.92,134.25,134.34,38758.0067
2012-08-01 12:00:00,134.34,134.41,134.0,134.03,36043.860601454784,134.34,134.41,134.0,134.03,36043.8606
2012-08-01 12:30:00,134.04,134.2,133.65,134.16,58951.25393551189,134.04,134.2,133.65,134.16,58951.2539
2012-08-01 13:00:00,134.16,134.48,134.09,134.27,56562.80534143958,134.16,134.48,134.09,134.27,56562.8053
2012-08-01 13:30:00,134.21,134.25,133.67,133.67,22690.261643686896,134.21,134.25,133.67,133.67,22690.2616
2012-08-01 14:00:00,133.67,133.69,132.91,133.61,84898.49093475193,133.67,133.69,132.91,133.61,84898.4909
2012-08-01 14:30:00,133.67,133.67,133.09,133.22,87395.50537400934,133.67,133.67,133.09,133.22,87395.5054
2012-08-01 15:00:00,133.22,133.59,132.84,133.34,106177.39659103246,133.22,133.59,132.84,133.34,106177.3966
2012-08-01 15:30:00,133.37,133.45,132.67,132.76,186190.42449245468,133.37,133.45,132.67,132.76,186190.4245
2012-08-02 09:30:00,131.61,132.15,130.69,131.03,105851.69905547716,131.61,132.15,130.69,131.03,105851.6991
2012-08-02 10:00:00,130.99,132.64,130.75,132.53,77081.75008142438,130.99,132.64,130.75,132.53,77081.7501
2012-08-02 10:30:00,132.52,133.2,132.45,132.7,94343.71946585603,132.52,133.2,132.45,132.7,94343.7195
2012-08-02 11:00:00,132.7,133.13,132.56,133.11,116274.0201932472,132.7,133.13,132.56,133.11,116274.0202
2012-08-02 11:30:00,133.07,133.07,131.72,132.44,92498.10009770926,133.07,133.07,131.72,132.44,92498.1001
2012-08-02 12:00:00,132.49,132.89,132.41,132.53,59928.34654217783,132.49,132.89,132.41,132.53,59928.3465
2012-08-02 12:30:00,132.44,132.87,132.14,132.87,72196.28704809467,132.44,132.87,132.14,132.87,72196.287
2012-08-02 13:00:00,132.82,132.89,132.52,132.58,27032.895451091088,132.82,132.89,132.52,132.58,27032.8955
2012-08-02 13:30:00,132.56,132.95,132.5,132.67,103897.51384214529,132.56,132.95,132.5,132.67,103897.5138
2012-08-02 14:00:00,132.63,132.83,132.53,132.68,84572.79339919661,132.63,132.83,132.53,132.68,84572.7934
2012-08-02 14:30:00,132.63,132.9,132.44,132.67,39192.27011182282,132.63,132.9,132.44,132.67,39192.2701
2012-08-02 15:00:00,132.66,132.81,132.11,132.3,71544.89197698404,132.66,132.81,132.11,132.3,71544.892
2012-08-02 15:30:00,132.27,132.7,132.24,132.44,182499.1857561611,132.27,132.7,132.24,132.44,182499.1858
2012-08-03 09:30:00,135.58,135.58,133.57,135.32,160677.45087395507,135.58,135.58,133.57,135.32,160677.4509
2012-08-03 10:00:00,135.42,136.2,135.14,135.54,188470.30724134188,135.42,136.2,135.14,135.54,188470.3072
2012-08-03 10:30:00,135.56,135.56,134.72,134.77,52328.737379220496,135.56,135.56,134.72,134.77,52328.7374
2012-08-03 11:00:00,134.66,135.1,134.49,134.78,74584.73564216698,134.66,135.1,134.49,134.78,74584.7356
2012-08-03 11:30:00,134.75,134.94,134.34,134.62,35283.89968515905,134.75,134.94,134.34,134.62,35283.8997
2012-08-03 12:00:00,134.63,134.66,134.08,134.64,29747.041580718706,134.63,134.66,134.08,134.64,29747.0416
2012-08-03 12:30:00,134.65,134.65,134.02,134.44,28335.685593312344,134.65,134.65,134.02,134.44,28335.6856
2012-08-03 13:00:00,134.45,134.75,134.45,134.62,34198.241233308,134.45,134.75,134.45,134.62,34198.2412
2012-08-03 13:30:00,134.64,134.72,134.55,134.66,39626.53349256324,134.64,134.72,134.55,134.66,39626.5335
2012-08-03 14:00:00,134.67,134.78,134.48,134.53,33872.54369775269,134.67,134.78,134.48,134.53,33872.5437
2012-08-03 14:30:00,134.53,134.55,134.16,134.22,79035.93529475627,134.53,134.55,134.16,134.22,79035.9353
2012-08-03 15:00:00,134.26,134.34,133.9,133.97,52980.132450331126,134.26,134.34,133.9,133.97,52980.1325
2012-08-03 15:30:00,133.96,133.98,133.5,133.61,187058.95125393552,133.96,133.98,133.5,133.61,187058.9513
2012-08-06 09:30:00,133.83,134.72,133.83,134.33,99554.88003474109,133.83,134.72,133.83,134.33,99554.88
2012-08-06 10:00:00,134.33,134.33,133.5,133.61,105091.7381391814,134.33,134.33,133.5,133.61,105091.7381
2012-08-06 10:30:00,133.6,133.67,133.34,133.4,28444.25143849745,133.6,133.67,133.34,133.4,28444.2514
2012-08-06 11:00:00,133.38,133.5,133.16,133.35,34632.50461404842,133.38,133.5,133.16,133.35,34632.5046
2012-08-06 11:30:00,133.27,133.57,133.25,133.52,17261.969384431657,133.27,133.57,133.25,133.52,17261.9694
2012-08-06 12:00:00,133.5,133.75,133.49,133.69,24535.88101183368,133.5,133.75,133.49,133.69,24535.881
2012-08-06 12:30:00,133.7,134.12,133.69,134.1,24644.446857018786,133.7,134.12,133.69,134.1,24644.4469
2012-08-06 13:00:00,134.12,134.12,133.73,133.93,58625.55639995658,134.12,134.12,133.73,133.93,58625.5564
2012-08-06 13:30:00,133.98,134.08,133.94,133.97,38758.0067310824,133.98,134.08,133.94,133.97,38758.0067
2012-08-06 14:00:00,133.99,134.15,133.9,134.06,48637.49864292693,133.99,134.15,133.9,134.06,48637.4986
2012-08-06 14:30:00,134.07,134.18,134.01,134.14,32569.75355553143,134.07,134.18,134.01,134.14,32569.7536
2012-08-06 15:00:00,134.11,134.25,134.04,134.07,62751.05851699055,134.11,134.25,134.04,134.07,62751.0585
2012-08-06 15:30:00,134.11,134.49,133.76,134.0,123113.6684399088,134.11,134.49,133.76,134.0,123113.6684
2012-08-07 09:30:00,134.52,135.33,134.05,134.25,128976.22407990448,134.52,135.33,134.05,134.25,128976.2241
2012-08-07 10:00:00,134.24,134.8,134.09,134.59,22690.261643686896,134.24,134.8,134.09,134.59,22690.2616
2012-08-07 10:30:00,134.56,134.56,134.16,134.38,44403.430680707854,134.56,134.56,134.16,134.38,44403.4307
2012-08-07 11:00:00,134.31,134.4,133.98,134.27,37129.51905330584,134.31,134.4,133.98,134.27,37129.5191
2012-08-07 11:30:00,134.33,134.42,134.12,134.33,47334.70850070568,134.33,134.42,134.12,134.33,47334.7085
2012-08-07 12:00:00,134.33,134.47,134.29,134.37,26055.802844425143,134.33,134.47,134.29,134.37,26055.8028
2012-08-07 12:30:00,134.37,134.48,134.29,134.37,44946.25990663337,134.37,134.48,134.29,134.37,44946.2599
2012-08-07 13:00:00,134.37,134.64,134.27,134.53,52220.17153403539,134.37,134.64,134.27,134.53,52220.1715
2012-08-07 13:30:00,134.55,134.71,134.43,134.62,29747.041580718706,134.55,134.71,134.43,134.62,29747.0416
2012-08-07 14:00:00,134.63,134.9,134.62,134.75,20301.8130496146,134.63,134.9,134.62,134.75,20301.813
2012-08-07 14:30:00,134.79,135.06,134.78,134.93,23341.65671479753,134.79,135.06,134.78,134.93,23341.6567
2012-08-07 15:00:00,134.92,134.92,134.47,134.53,44946.25990663337,134.92,134.92,134.47,134.53,44946.2599
2012-08-07 15:30:00,134.48,134.91,134.4,134.62,113017.04483769406,134.48,134.91,134.4,134.62,113017.0448
2012-08-08 09:30:00,134.62,135.93,134.11,134.17,128324.82900879384,134.62,135.93,134.11,134.17,128324.829
2012-08-08 10:00:00,134.14,134.48,134.08,134.23,67093.69232439475,134.14,134.48,134.08,134.23,67093.6923
2012-08-08 10:30:00,134.22,134.26,133.99,134.18,35718.16306589947,134.22,134.26,133.99,134.18,35718.1631
2012-08-08 11:00:00,134.18,134.74,134.09,134.57,27684.29052220172,134.18,134.74,134.09,134.57,27684.2905
2012-08-08 11:30:00,134.54,134.67,134.24,134.31,31701.22679405059,134.54,134.67,134.24,134.31,31701.2268
2012-08-08 12:00:00,134.24,134.31,134.15,134.15,18781.891217023127,134.24,134.31,134.15,134.15,18781.8912
2012-08-08 12:30:00,134.08,134.34,134.04,134.32,23884.48594072305,134.08,134.34,134.04,134.32,23884.4859
2012-08-08 13:00:00,134.41,134.48,134.18,134.21,21061.773965910324,134.41,134.48,134.18,134.21,21061.774
2012-08-08 13:30:00,134.21,134.21,133.66,133.72,41037.889479969606,134.21,134.21,133.66,133.72,41037.8895
2012-08-08 14:00:00,133.74,133.74,133.4,133.57,58625.55639995658,133.74,133.74,133.4,133.57,58625.5564
2012-08-08 14:30:00,133.57,133.61,133.45,133.55,38323.74335034198,133.57,133.61,133.45,133.55,38323.7434
2012-08-08 15:00:00,133.55,133.69,133.48,133.67,58951.25393551189,133.55,133.69,133.48,133.67,58951.2539
2012-08-08 15:30:00,133.66,133.85,133.41,133.61,112257.08392139833,133.66,133.85,133.41,133.61,112257.0839
2012-08-09 09:30:00,133.43,133.86,132.35,132.48,121593.74660731734,133.43,133.86,132.35,132.48,121593.7466
2012-08-09 10:00:00,132.51,133.03,132.44,132.86,93149.49516881988,132.51,133.03,132.44,132.86,93149.4952
2012-08-09 10:30:00,132.86,132.88,132.58,132.62,28227.11974812724,132.86,132.88,132.58,132.62,28227.1197
2012-08-09 11:00:00,132.66,132.69,132.39,132.43,26490.066225165563,132.66,132.69,132.39,132.43,26490.0662
2012-08-09 11:30:00,132.42,132.46,131.57,131.65,41146.45532515471,132.42,132.46,131.57,131.65,41146.4553
2012-08-09 12:00:00,131.64,131.79,131.46,131.69,237759.20095537943,131.64,131.79,131.46,131.69,237759.201
2012-08-09 12:30:00,131.73,131.91,131.66,131.89,96840.73390511343,131.73,131.91,131.66,131.89,96840.7339
2012-08-09 13:00:00,131.91,131.92,131.71,131.78,43100.640538486594,131.91,131.92,131.71,131.78,43100.6405
2012-08-09 13:30:00,131.78,131.9,131.68,131.73,70567.7993703181,131.78,131.9,131.68,131.73,70567.7994
2012-08-09 14:00:00,131.73,131.84,131.69,131.77,50483.11801107372,131.73,131.84,131.69,131.77,50483.118
2012-08-09 14:30:00,131.77,131.93,131.73,131.92,51351.64477255456,131.77,131.93,131.73,131.92,51351.6448
2012-08-09 15:00:00,131.93,131.93,131.7,131.75,110737.16208880689,131.93,131.93,131.7,131.75,110737.1621
2012-08-09 15:30:00,131.75,131.86,131.63,131.8,213440.451633916,131.75,131.86,131.63,131.8,213440.4516
2012-08-10 09:30:00,131.94,132.77,131.94,132.72,138638.58430137878,131.94,132.77,131.94,132.72,138638.5843
2012-08-10 10:00:00,132.7,133.41,132.64,133.27,167299.96743024644,132.7,133.41,132.64,133.27,167299.9674
2012-08-10 10:30:00,133.3,133.47,133.09,133.47,46574.747584409946,133.3,133.47,133.09,133.47,46574.7476
2012-08-10 11:00:00,133.46,133.65,133.06,133.65,82184.34480512432,133.46,133.65,133.06,133.65,82184.3448
2012-08-10 11:30:00,133.61,134.21,133.54,134.21,40929.3236347845,133.61,134.21,133.54,134.21,40929.3236
2012-08-10 12:00:00,134.2,134.48,133.95,134.47,45706.22082292911,134.2,134.48,133.95,134.47,45706.2208
2012-08-10 12:30:00,134.47,134.78,134.4,134.64,38215.17750515688,134.47,134.78,134.4,134.64,38215.1775
2012-08-10 13:00:00,134.62,134.63,134.11,134.11,21604.60319183585,134.62,134.63,134.11,134.11,21604.6032
2012-08-10 13:30:00,134.09,134.37,134.09,134.26,35175.333839973944,134.09,134.37,134.09,134.26,35175.3338
2012-08-10 14:00:00,134.25,134.27,133.76,133.77,23775.920095537946,134.25,134.27,133.76,133.77,23775.9201
2012-08-10 14:30:00,133.77,134.03,133.74,133.85,36586.68982738031,133.77,134.03,133.74,133.85,36586.6898
2012-08-10 15:00:00,133.86,134.0,133.78,133.96,46683.31342959505,133.86,134.0,133.78,133.96,46683.3134
2012-08-10 15:30:00,133.96,134.13,133.81,133.99,142329.82303767235,133.96,134.13,133.81,133.99,142329.823
2012-08-13 09:30:00,133.61,133.61,132.25,132.29,61882.53175550972,133.61,133.61,132.25,132.29,61882.5318
2012-08-13 10:00:00,132.31,132.58,132.07,132.17,67962.2190858756,132.31,132.58,132.07,132.17,67962.2191
2012-08-13 10:30:00,132.11,132.34,131.88,132.19,44511.99652589296,132.11,132.34,131.88,132.19,44511.9965
2012-08-13 11:00:00,132.22,132.49,132.08,132.44,46791.87927478016,132.22,132.49,132.08,132.44,46791.8793
2012-08-13 11:30:00,132.43,132.77,132.37,132.72,48094.669417001416,132.43,132.77,132.37,132.72,48094.6694
2012-08-13 12:00:00,132.75,132.92,132.72,132.82,33004.01693627185,132.75,132.92,132.72,132.82,33004.0169
2012-08-13 12:30:00,132.84,132.88,132.56,132.68,21821.73488220606,132.84,132.88,132.56,132.68,21821.7349
2012-08-13 13:00:00,132.67,132.8,132.55,132.74,20301.8130496146,132.67,132.8,132.55,132.74,20301.813
2012-08-13 13:30:00,132.73,132.93,132.68,132.72,26924.329605905983,132.73,132.93,132.68,132.72,26924.3296
2012-08-13 14:00:00,132.77,133.11,132.74,133.06,26815.76376072088,132.77,133.11,132.74,133.06,26815.7638
2012-08-13 14:30:00,133.03,133.3,132.94,133.12,47986.10357181631,133.03,133.3,132.94,133.12,47986.1036
2012-08-13 15:00:00,133.14,133.15,132.76,132.77,39735.09933774835,133.14,133.15,132.76,132.77,39735.0993
2012-08-13 15:30:00,132.78,133.14,132.76,133.08,86852.67614808382,132.78,133.14,132.76,133.08,86852.6761
2012-08-14 09:30:00,133.59,133.81,132.91,133.38,99554.88003474109,133.59,133.81,132.91,133.38,99554.88
2012-08-14 10:00:00,133.42,133.75,133.36,133.6,29964.173271088915,133.42,133.75,133.36,133.6,29964.1733
2012-08-14 10:30:00,133.61,133.61,133.21,133.57,52111.605688850286,133.61,133.61,133.21,133.57,52111.6057
2012-08-14 11:00:00,133.56,133.94,133.54,133.81,23233.09086961242,133.56,133.94,133.54,133.81,23233.0909
2012-08-14 11:30:00,133.84,134.04,133.66,134.04,17044.837694061447,133.84,134.04,133.66,134.04,17044.8377
2012-08-14 12:00:00,134.02,134.12,133.98,134.04,12810.769731842363,134.02,134.12,133.98,134.04,12810.7697
2012-08-14 12:30:00,134.01,134.17,133.6,133.73,23775.920095537946,134.01,134.17,133.6,133.73,23775.9201
2012-08-14 13:00:00,133.73,133.88,133.66,133.88,23775.920095537946,133.73,133.88,133.66,133.88,23775.9201
2012-08-14 13:30:00,133.91,134.29,133.91,134.11,20844.642275540114,133.91,134.29,133.91,134.11,20844.6423
2012-08-14 14:00:00,134.12,134.33,134.08,134.29,25947.23699924004,134.12,134.33,134.08,134.29,25947.237
2012-08-14 14:30:00,134.31,134.39,134.18,134.24,27575.724677016613,134.31,134.39,134.18,134.24,27575.7247
2012-08-14 15:00:00,134.24,134.25,134.07,134.14,43969.16729996744,134.24,134.25,134.07,134.14,43969.1673
2012-08-14 15:30:00,134.18,134.18,133.74,134.06,89566.82227771144,134.18,134.18,133.74,134.06,89566.8223
2012-08-15 09:30:00,133.59,135.88,133.58,135.6,86744.11030289871,133.59,135.88,133.58,135.6,86744.1103
2012-08-15 10:00:00,135.48,135.64,135.13,135.38,27250.02714146129,135.48,135.64,135.13,135.38,27250.0271
2012-08-15 10:30:00,135.41,135.6,135.32,135.38,30941.26587775486,135.41,135.6,135.32,135.38,30941.2659
2012-08-15 11:00:00,135.35,135.48,135.06,135.06,32026.924329605907,135.35,135.48,135.06,135.06,32026.9243
2012-08-15 11:30:00,135.13,135.2,135.06,135.12,18564.75952665292,135.13,135.2,135.06,135.12,18564.7595
2012-08-15 12:00:00,135.13,135.44,135.12,135.44,16827.70600369124,135.13,135.44,135.12,135.44,16827.706
2012-08-15 12:30:00,135.4,135.57,135.4,135.5,42774.94300293128,135.4,135.57,135.4,135.5,42774.943
2012-08-15 13:00:00,135.47,135.5,135.37,135.38,29095.64650960808,135.47,135.5,135.37,135.38,29095.6465
2012-08-15 13:30:00,135.38,135.44,135.3,135.3,29964.173271088915,135.38,135.44,135.3,135.3,29964.1733
2012-08-15 14:00:00,135.3,135.33,135.05,135.28,23667.35425035284,135.3,135.33,135.05,135.28,23667.3543
2012-08-15 14:30:00,135.33,135.48,135.31,135.36,56562.80534143958,135.33,135.48,135.31,135.36,56562.8053
2012-08-15 15:00:00,135.36,135.61,135.29,135.4,53631.52752144176,135.36,135.61,135.29,135.4,53631.5275
2012-08-15 15:30:00,135.43,135.46,135.19,135.27,58191.29301921616,135.43,135.46,135.19,135.27,58191.293
2012-08-16 09:30:00,135.77,136.09,134.34,135.08,87612.63706437955,135.77,136.09,134.34,135.08,87612.6371
2012-08-16 10:00:00,135.01,135.08,134.57,134.78,40820.7577895994,135.01,135.08,134.57,134.78,40820.7578
2012-08-16 10:30:00,134.78,134.96,134.66,134.81,19541.85213331886,134.78,134.96,134.66,134.81,19541.8521
2012-08-16 11:00:00,134.83,134.94,134.54,134.69,21170.33981109543,134.83,134.94,134.54,134.69,21170.3398
2012-08-16 11:30:00,134.76,135.09,134.59,135.09,20410.37889479969,134.76,135.09,134.59,135.09,20410.3789
2012-08-16 12:00:00,135.08,135.24,135.08,135.21,18130.496145912497,135.08,135.24,135.08,135.21,18130.4961
2012-08-16 12:30:00,135.18,135.21,134.94,135.03,29855.60742590381,135.18,135.21,134.94,135.03,29855.6074
2012-08-16 13:00:00,135.03,135.45,134.99,135.17,24970.144392574097,135.03,135.45,134.99,135.17,24970.1444
2012-08-16 13:30:00,135.17,135.29,134.94,135.28,17370.535229616762,135.17,135.29,134.94,135.28,17370.5352
2012-08-16 14:00:00,135.25,135.41,135.12,135.38,27792.85636738682,135.25,135.41,135.12,135.38,27792.8564
2012-08-16 14:30:00,135.38,135.67,135.38,135.57,26055.802844425143,135.38,135.67,135.38,135.57,26055.8028
2012-08-16 15:00:00,135.57,135.71,135.38,135.68,21821.73488220606,135.57,135.71,135.38,135.68,21821.7349
2012-08-16 15:30:00,135.66,135.69,135.14,135.25,74584.73564216698,135.66,135.69,135.14,135.25,74584.7356
2012-08-17 09:30:00,135.62,135.71,133.88,133.93,320052.1116056889,135.62,135.71,133.88,133.93,320052.1116
2012-08-17 10:00:00,133.85,134.13,133.32,133.35,75344.6965584627,133.85,134.13,133.32,133.35,75344.6966
2012-08-17 10:30:00,133.39,133.72,133.36,133.7,55694.27857995874,133.39,133.72,133.36,133.7,55694.2786
2012-08-17 11:00:00,133.7,133.77,133.32,133.7,71436.32613179894,133.7,133.77,133.32,133.7,71436.3261
2012-08-17 11:30:00,133.73,133.98,133.5,133.95,35718.16306589947,133.73,133.98,133.5,133.95,35718.1631
2012-08-17 12:00:00,133.97,134.08,133.76,133.78,21930.300727391164,133.97,134.08,133.76,133.78,21930.3007
2012-08-17 12:30:00,133.78,133.81,133.32,133.32,25512.97361849962,133.78,133.81,133.32,133.32,25512.9736
2012-08-17 13:00:00,133.32,133.39,133.21,133.35,28009.98805775703,133.32,133.39,133.21,133.35,28009.9881
2012-08-17 13:30:00,133.48,133.7,133.44,133.7,34306.807078493104,133.48,133.7,133.44,133.7,34306.8071
2012-08-17 14:00:00,133.69,133.73,133.43,133.66,29421.344045163394,133.69,133.73,133.43,133.66,29421.344
2012-08-17 14:30:00,133.71,133.74,133.54,133.58,38975.13842145261,133.71,133.74,133.54,133.58,38975.1384
2012-08-17 15:00:00,133.6,133.68,133.51,133.58,41797.85039626533,133.6,133.68,133.51,133.58,41797.8504
2012-08-17 15:30:00,133.55,133.7,133.48,133.65,92389.53425252416,133.55,133.7,133.48,133.65,92389.5343
2012-08-20 09:30:00,133.73,133.73,133.13,133.22,94995.11453696668,133.73,133.73,133.13,133.22,94995.1145
2012-08-20 10:00:00,133.13,133.53,132.96,132.99,25078.7102377592,133.13,133.53,132.96,132.99,25078.7102
2012-08-20 10:30:00,133.08,133.1,132.58,132.61,33329.71447182717,133.08,133.1,132.58,132.61,33329.7145
2012-08-20 11:00:00,132.64,132.76,132.56,132.61,38540.87504071219,132.64,132.76,132.56,132.61,38540.875
2012-08-20 11:30:00,132.57,132.74,132.57,132.73,30724.13418738465,132.57,132.74,132.57,132.73,30724.1342
2012-08-20 12:00:00,132.72,132.92,132.68,132.87,27684.29052220172,132.72,132.92,132.68,132.87,27684.2905
2012-08-20 12:30:00,132.85,132.92,132.47,132.55,41689.28455108023,132.85,132.92,132.47,132.55,41689.2846
2012-08-20 13:00:00,132.51,132.87,132.45,132.83,17696.232765172077,132.51,132.87,132.45,132.83,17696.2328
2012-08-20 13:30:00,132.83,132.89,132.64,132.69,36369.5581370101,132.83,132.89,132.64,132.69,36369.5581
2012-08-20 14:00:00,132.68,133.21,132.67,133.2,31158.39756812507,132.68,133.21,132.67,133.2,31158.3976
2012-08-20 14:30:00,133.19,133.26,133.11,133.21,50374.55216588861,133.19,133.26,133.11,133.21,50374.5522
2012-08-20 15:00:00,133.21,133.45,133.08,133.38,63293.88774291608,133.21,133.45,133.08,133.38,63293.8877
2012-08-20 15:30:00,133.43,133.63,133.24,133.27,174031.04983172295,133.43,133.63,133.24,133.27,174031.0498
2012-08-21 09:30:00,133.13,133.4,132.59,132.84,84789.92508956682,133.13,133.4,132.59,132.84,84789.9251
2012-08-21 10:00:00,132.92,133.26,132.84,133.01,63619.58527847139,132.92,133.26,132.84,133.01,63619.5853
2012-08-21 10:30:00,133.03,133.14,132.65,133.11,41906.41624145044,133.03,133.14,132.65,133.11,41906.4162
2012-08-21 11:00:00,133.15,133.26,132.86,133.1,95429.3779177071,133.15,133.26,132.86,133.1,95429.3779
2012-08-21 11:30:00,133.13,133.17,132.68,132.71,37998.04581478667,133.13,133.17,132.68,132.71,37998.0458
2012-08-21 12:00:00,132.67,132.92,132.61,132.79,41146.45532515471,132.67,132.92,132.61,132.79,41146.4553
2012-08-21 12:30:00,132.8,132.81,132.47,132.64,61231.13668439909,132.8,132.81,132.47,132.64,61231.1367
2012-08-21 13:00:00,132.67,132.67,132.33,132.39,55694.27857995874,132.67,132.67,132.33,132.39,55694.2786
2012-08-21 13:30:00,132.32,132.43,132.2,132.4,53414.395831071546,132.32,132.43,132.2,132.4,53414.3958
2012-08-21 14:00:00,132.42,132.48,132.27,132.4,39409.40180219303,132.42,132.48,132.27,132.4,39409.4018
2012-08-21 14:30:00,132.42,132.49,132.11,132.31,56671.37118662469,132.42,132.49,132.11,132.31,56671.3712
2012-08-21 15:00:00,132.3,132.4,131.98,132.13,87829.76875474976,132.3,132.4,131.98,132.13,87829.7688
2012-08-21 15:30:00,132.15,132.63,132.13,132.61,157637.60720877213,132.15,132.63,132.13,132.61,157637.6072
2012-08-22 09:30:00,132.48,133.29,132.19,132.88,108891.54272066009,132.48,133.29,132.19,132.88,108891.5427
2012-08-22 10:00:00,132.85,133.22,132.57,133.12,61231.13668439909,132.85,133.22,132.57,133.12,61231.1367
2012-08-22 10:30:00,133.2,134.21,132.91,133.74,109542.93779177072,133.2,134.21,132.91,133.74,109542.9378
2012-08-22 11:00:00,133.74,134.3,133.56,133.7,67093.69232439475,133.74,134.3,133.56,133.7,67093.6923
2012-08-22 11:30:00,133.61,134.14,133.61,134.02,23124.52502442732,133.61,134.14,133.61,134.02,23124.525
2012-08-22 12:00:00,134.03,134.05,133.72,133.86,16719.140158506136,134.03,134.05,133.72,133.86,16719.1402
2012-08-22 12:30:00,133.9,133.9,133.56,133.74,14873.520790359353,133.9,133.9,133.56,133.74,14873.5208
2012-08-22 13:00:00,133.73,133.8,133.69,133.73,14222.125719248725,133.73,133.8,133.69,133.73,14222.1257
2012-08-22 13:30:00,133.72,133.81,133.44,133.46,62099.66344587993,133.72,133.81,133.44,133.46,62099.6634
2012-08-22 14:00:00,133.48,133.96,133.15,133.26,68179.35077624579,133.48,133.96,133.15,133.26,68179.3508
2012-08-22 14:30:00,133.21,133.95,133.21,133.92,53197.264140701336,133.21,133.95,133.21,133.92,53197.2641
2012-08-22 15:00:00,133.85,134.02,133.76,133.83,56671.37118662469,133.85,134.02,133.76,133.83,56671.3712
2012-08-22 15:30:00,133.82,134.0,133.46,133.48,104331.77722288568,133.82,134.0,133.46,133.48,104331.7772
2012-08-23 09:30:00,133.26,133.5,132.83,133.03,52980.132450331126,133.26,133.5,132.83,133.03,52980.1325
2012-08-23 10:00:00,133.02,133.22,132.76,133.02,26164.368689610248,133.02,133.22,132.76,133.02,26164.3687
2012-08-23 10:30:00,132.95,133.79,132.82,133.69,26924.329605905983,132.95,133.79,132.82,133.69,26924.3296
2012-08-23 11:00:00,133.61,134.18,133.42,134.11,38215.17750515688,133.61,134.18,133.42,134.11,38215.1775
2012-08-23 11:30:00,134.14,134.14,133.87,134.01,31484.09510368038,134.14,134.14,133.87,134.01,31484.0951
2012-08-23 12:00:00,133.98,133.99,133.76,133.83,44837.69406144827,133.98,133.99,133.76,133.83,44837.6941
2012-08-23 12:30:00,133.83,133.96,133.78,133.81,25621.539463684727,133.83,133.96,133.78,133.81,25621.5395
2012-08-23 13:00:00,133.84,133.87,133.73,133.83,58951.25393551189,133.84,133.87,133.73,133.83,58951.2539
2012-08-23 13:30:00,133.78,133.84,133.48,133.5,30289.87080664423,133.78,133.84,133.48,133.5,30289.8708
2012-08-23 14:00:00,133.52,133.56,133.37,133.46,25512.97361849962,133.52,133.56,133.37,133.46,25512.9736
2012-08-23 14:30:00,133.45,133.63,133.39,133.55,27032.895451091088,133.45,133.63,133.39,133.55,27032.8955
2012-08-23 15:00:00,133.57,133.74,133.47,133.74,39626.53349256324,133.57,133.74,133.47,133.74,39626.5335
2012-08-23 15:30:00,133.73,133.94,133.66,133.7,80230.15959179243,133.73,133.94,133.66,133.7,80230.1596
2012-08-24 09:30:00,133.49,135.01,133.44,134.68,73824.77472587125,133.49,135.01,133.44,134.68,73824.7747
2012-08-24 10:00:00,134.63,135.11,134.61,135.01,45706.22082292911,134.63,135.11,134.61,135.01,45706.2208
2012-08-24 10:30:00,134.99,135.94,134.87,135.76,70784.93106068831,134.99,135.94,134.87,135.76,70784.9311
2012-08-24 11:00:00,135.76,136.13,135.68,135.91,36152.42644663989,135.76,136.13,135.68,135.91,36152.4264
2012-08-24 11:30:00,135.9,136.02,135.43,135.58,37455.21658886115,135.9,136.02,135.43,135.58,37455.2166
2012-08-24 12:00:00,135.63,135.63,135.31,135.4,35392.465530344154,135.63,135.63,135.31,135.4,35392.4655
2012-08-24 12:30:00,135.42,135.49,135.36,135.4,29204.212354793184,135.42,135.49,135.36,135.4,29204.2124
2012-08-24 13:00:00,135.4,135.45,135.33,135.36,21604.60319183585,135.4,135.45,135.33,135.36,21604.6032
2012-08-24 13:30:00,135.39,135.61,135.35,135.45,28227.11974812724,135.39,135.61,135.35,135.45,28227.1197
2012-08-24 14:00:00,135.46,135.47,135.28,135.4,22473.12995331669,135.46,135.47,135.28,135.4,22473.13
2012-08-24 14:30:00,135.4,135.4,135.15,135.15,19541.85213331886,135.4,135.4,135.15,135.15,19541.8521
2012-08-24 15:00:00,135.16,135.44,135.11,135.38,45054.82575181848,135.16,135.44,135.11,135.38,45054.8258
2012-08-24 15:30:00,135.37,135.6,135.36,135.4,124633.59027250028,135.37,135.6,135.36,135.4,124633.5903
2012-08-27 09:30:00,135.2,135.36,134.72,135.16,48311.801107371626,135.2,135.36,134.72,135.16,48311.8011
2012-08-27 10:00:00,135.1,135.54,135.07,135.29,31158.39756812507,135.1,135.54,135.07,135.29,31158.3976
2012-08-27 10:30:00,135.3,135.41,135.1,135.16,18999.022907393333,135.3,135.41,135.1,135.16,18999.0229
2012-08-27 11:00:00,135.16,135.86,135.15,135.84,58842.68809032679,135.16,135.86,135.15,135.84,58842.6881
2012-08-27 11:30:00,135.86,136.04,135.78,135.78,20410.37889479969,135.86,136.04,135.78,135.78,20410.3789
2012-08-27 12:00:00,135.82,135.92,135.67,135.68,19324.72044294865,135.82,135.92,135.67,135.68,19324.7204
2012-08-27 12:30:00,135.65,135.73,135.47,135.65,12702.203886657258,135.65,135.73,135.47,135.65,12702.2039
2012-08-27 13:00:00,135.68,135.91,135.63,135.87,54934.317663663016,135.68,135.91,135.63,135.87,54934.3177
2012-08-27 13:30:00,135.87,135.89,135.66,135.68,18347.627836282707,135.87,135.89,135.66,135.68,18347.6278
2012-08-27 14:00:00,135.69,135.87,135.63,135.76,80447.29128216264,135.69,135.87,135.63,135.76,80447.2913
2012-08-27 14:30:00,135.76,135.87,135.73,135.79,60579.74161328846,135.76,135.87,135.73,135.79,60579.7416
2012-08-27 15:00:00,135.8,135.86,135.47,135.64,62533.92682662035,135.8,135.86,135.47,135.64,62533.9268
2012-08-27 15:30:00,135.63,135.77,135.58,135.77,119096.73216805993,135.63,135.77,135.58,135.77,119096.7322
2012-08-28 09:30:00,135.35,135.74,134.69,134.89,61556.834219954406,135.35,135.74,134.69,134.89,61556.8342
2012-08-28 10:00:00,134.86,135.28,134.48,135.28,55585.71273477364,134.86,135.28,134.48,135.28,55585.7127
2012-08-28 10:30:00,135.27,135.53,135.2,135.2,52003.03984366518,135.27,135.53,135.2,135.2,52003.0398
2012-08-28 11:00:00,135.2,135.45,134.96,135.45,25730.10530886983,135.2,135.45,134.96,135.45,25730.1053
2012-08-28 11:30:00,135.38,135.47,135.38,135.46,25512.97361849962,135.38,135.47,135.38,135.46,25512.9736
2012-08-28 12:00:00,135.48,135.71,135.43,135.61,71544.89197698404,135.48,135.71,135.43,135.61,71544.892
2012-08-28 12:30:00,135.61,135.69,135.48,135.65,24753.012702203887,135.61,135.69,135.48,135.65,24753.0127
2012-08-28 13:00:00,135.66,135.66,135.41,135.49,14656.389099989145,135.66,135.66,135.41,135.49,14656.3891
2012-08-28 13:30:00,135.45,135.53,135.15,135.22,22581.69579850179,135.45,135.53,135.15,135.22,22581.6958
2012-08-28 14:00:00,135.25,135.44,135.18,135.4,58734.12224514168,135.25,135.44,135.18,135.4,58734.1222
2012-08-28 14:30:00,135.44,135.47,135.35,135.35,70676.3652155032,135.44,135.47,135.35,135.35,70676.3652
2012-08-28 15:00:00,135.36,135.42,135.08,135.08,27684.29052220172,135.36,135.42,135.08,135.08,27684.2905
2012-08-28 15:30:00,135.1,135.38,134.86,134.89,78275.97437846054,135.1,135.38,134.86,134.89,78275.9744
2012-08-29 09:30:00,135.55,135.58,135.2,135.31,54717.185973292806,135.55,135.58,135.2,135.31,54717.186
2012-08-29 10:00:00,135.37,135.6,135.19,135.39,43643.46976441212,135.37,135.6,135.19,135.39,43643.4698
2012-08-29 10:30:00,135.44,135.47,134.62,134.63,12376.506351101943,135.44,135.47,134.62,134.63,12376.5064
2012-08-29 11:00:00,134.65,134.68,134.37,134.48,39517.96764737814,134.65,134.68,134.37,134.48,39517.9676
2012-08-29 11:30:00,134.51,134.56,134.44,134.45,70676.3652155032,134.51,134.56,134.44,134.45,70676.3652
2012-08-29 12:00:00,134.54,134.63,134.52,134.54,10313.755292584952,134.54,134.63,134.52,134.54,10313.7553
2012-08-29 12:30:00,134.55,134.61,134.5,134.56,22907.393334057106,134.55,134.61,134.5,134.56,22907.3933
2012-08-29 13:00:00,134.55,134.63,134.54,134.55,38866.57257626751,134.55,134.63,134.54,134.55,38866.5726
2012-08-29 13:30:00,134.53,134.64,134.48,134.55,86092.71523178808,134.53,134.64,134.48,134.55,86092.7152
2012-08-29 14:00:00,134.55,134.56,134.43,134.53,16610.57431332103,134.55,134.56,134.43,134.53,16610.5743
2012-08-29 14:30:00,134.54,134.59,134.44,134.55,29964.173271088915,134.54,134.59,134.44,134.55,29964.1733
2012-08-29 15:00:00,134.55,134.58,134.45,134.46,26924.329605905983,134.55,134.58,134.45,134.46,26924.3296
2012-08-29 15:30:00,134.44,134.47,134.11,134.4,191510.1509065248,134.44,134.47,134.11,134.4,191510.1509
2012-08-30 09:30:00,133.89,134.39,133.65,134.14,66116.59971772881,133.89,134.39,133.65,134.14,66116.5997
2012-08-30 10:00:00,134.21,134.31,133.73,133.88,39300.83595700793,134.21,134.31,133.73,133.88,39300.836
2012-08-30 10:30:00,133.82,134.02,133.56,133.84,28769.948974052764,133.82,134.02,133.56,133.84,28769.949
2012-08-30 11:00:00,133.83,134.21,133.73,134.09,16176.31093258061,133.83,134.21,133.73,134.09,16176.3109
2012-08-30 11:30:00,134.05,134.22,133.86,134.12,29638.4757355336,134.05,134.22,133.86,134.12,29638.4757
2012-08-30 12:00:00,134.11,134.2,133.97,134.06,15199.218325914668,134.11,134.2,133.97,134.06,15199.2183
2012-08-30 12:30:00,134.07,134.55,134.06,134.53,16284.876777765716,134.07,134.55,134.06,134.53,16284.8768
2012-08-30 13:00:00,134.49,134.65,134.35,134.57,43317.7722288568,134.49,134.65,134.35,134.57,43317.7722
2012-08-30 13:30:00,134.57,134.73,134.57,134.63,28335.685593312344,134.57,134.73,134.57,134.63,28335.6856
2012-08-30 14:00:00,134.6,134.76,134.43,134.66,31049.831722939965,134.6,134.76,134.43,134.66,31049.8317
2012-08-30 14:30:00,134.69,134.75,134.52,134.65,50374.55216588861,134.69,134.75,134.52,134.65,50374.5522
2012-08-30 15:00:00,134.66,134.71,134.49,134.49,87829.76875474976,134.66,134.71,134.49,134.49,87829.7688
2012-08-30 15:30:00,134.53,134.78,134.39,134.54,92932.36347844968,134.53,134.78,134.39,134.54,92932.3635
2012-08-31 09:30:00,135.43,135.64,135.01,135.13,101726.19693844316,135.43,135.64,135.01,135.13,101726.1969
2012-08-31 10:00:00,135.05,135.08,134.05,134.62,62316.79513625014,135.05,135.08,134.05,134.62,62316.7951
2012-08-31 10:30:00,134.58,135.33,134.38,135.08,38866.57257626751,134.58,135.33,134.38,135.08,38866.5726
2012-08-31 11:00:00,135.09,135.66,135.09,135.23,36912.38736293562,135.09,135.66,135.09,135.23,36912.3874
2012-08-31 11:30:00,135.24,135.36,135.14,135.18,23775.920095537946,135.24,135.36,135.14,135.18,23775.9201
2012-08-31 12:00:00,135.2,135.23,134.48,134.61,38215.17750515688,135.2,135.23,134.48,134.61,38215.1775
2012-08-31 12:30:00,134.55,134.87,134.55,134.84,18564.75952665292,134.55,134.87,134.55,134.84,18564.7595
2012-08-31 13:00:00,134.81,134.83,134.4,134.5,18673.325371838026,134.81,134.83,134.4,134.5,18673.3254
2012-08-31 13:30:00,134.5,135.06,134.47,135.04,29529.9098903485,134.5,135.06,134.47,135.04,29529.9099
2012-08-31 14:00:00,135.03,135.33,134.83,135.33,22690.261643686896,135.03,135.33,134.83,135.33,22690.2616
2012-08-31 14:30:00,135.34,135.46,135.3,135.37,17370.535229616762,135.34,135.46,135.3,135.37,17370.5352
2012-08-31 15:00:00,135.39,135.39,134.84,134.87,22798.827488872,135.39,135.39,134.84,134.87,22798.8275
2012-08-31 15:30:00,134.87,135.42,134.71,135.04,93909.45608511564,134.87,135.42,134.71,135.04,93909.4561
2012-09-04 09:30:00,134.39,135.13,134.12,134.55,147758.1152969276,134.39,135.13,134.12,134.55,147758.1153
2012-09-04 10:00:00,134.54,134.6,133.92,133.98,97057.86559548366,134.54,134.6,133.92,133.98,97057.8656
2012-09-04 10:30:00,133.98,134.02,133.47,133.6,65356.63880143307,133.98,134.02,133.47,133.6,65356.6388
2012-09-04 11:00:00,133.74,133.91,133.47,133.86,39843.66518293345,133.74,133.91,133.47,133.86,39843.6652
2012-09-04 11:30:00,133.91,134.29,133.87,134.22,21387.47150146564,133.91,134.29,133.87,134.22,21387.4715
2012-09-04 12:00:00,134.24,134.82,134.22,134.79,31049.831722939965,134.24,134.82,134.22,134.79,31049.8317
2012-09-04 12:30:00,134.81,135.33,134.78,135.12,40169.36271848877,134.81,135.33,134.78,135.12,40169.3627
2012-09-04 13:00:00,135.18,135.39,135.01,135.28,39409.40180219303,135.18,135.39,135.01,135.28,39409.4018
2012-09-04 13:30:00,135.23,135.4,134.92,134.96,18239.0619910976,135.23,135.4,134.92,134.96,18239.062
2012-09-04 14:00:00,134.95,135.42,134.95,135.38,24210.18347627836,134.95,135.42,134.95,135.38,24210.1835
2012-09-04 14:30:00,135.4,135.8,135.37,135.72,56562.80534143958,135.4,135.8,135.37,135.72,56562.8053
2012-09-04 15:00:00,135.72,135.88,135.52,135.88,35501.03137552926,135.72,135.88,135.52,135.88,35501.0314
2012-09-04 15:30:00,135.93,136.04,135.36,135.47,151340.78818803604,135.93,136.04,135.36,135.47,151340.7882
2012-09-05 09:30:00,135.66,136.08,134.95,135.13,65790.9021821735,135.66,136.08,134.95,135.13,65790.9022
2012-09-05 10:00:00,135.22,135.4,134.94,135.29,33329.71447182717,135.22,135.4,134.94,135.29,33329.7145
2012-09-05 10:30:00,135.32,135.45,134.56,134.59,30615.568342199545,135.32,135.45,134.56,134.59,30615.5683
2012-09-05 11:00:00,134.58,135.09,134.37,135.09,40386.49440885898,134.58,135.09,134.37,135.09,40386.4944
2012-09-05 11:30:00,135.13,135.34,134.83,134.92,21387.47150146564,135.13,135.34,134.83,134.92,21387.4715
2012-09-05 12:00:00,134.96,135.29,134.96,135.01,29638.4757355336,134.96,135.29,134.96,135.01,29638.4757
2012-09-05 12:30:00,135.01,135.2,134.97,135.13,16393.44262295082,135.01,135.2,134.97,135.13,16393.4426
2012-09-05 13:00:00,135.11,135.12,134.74,134.74,19541.85213331886,135.11,135.12,134.74,134.74,19541.8521
2012-09-05 13:30:00,134.74,134.78,134.15,134.55,50700.24970144393,134.74,134.78,134.15,134.55,50700.2497
2012-09-05 14:00:00,134.59,134.74,134.48,134.68,46140.484203669526,134.59,134.74,134.48,134.68,46140.4842
2012-09-05 14:30:00,134.68,135.03,134.67,134.9,47226.142655520576,134.68,135.03,134.67,134.9,47226.1427
2012-09-05 15:00:00,134.9,135.01,134.8,134.95,45597.654977744,134.9,135.01,134.8,134.95,45597.655
2012-09-05 15:30:00,134.94,135.12,134.77,135.09,125502.1170339811,134.94,135.12,134.77,135.09,125502.117
2012-09-06 09:30:00,136.11,139.67,136.11,139.16,294864.8355227446,136.11,139.67,136.11,139.16,294864.8355
2012-09-06 10:00:00,139.11,139.6,138.87,138.91,124199.32689175986,139.11,139.6,138.87,138.91,124199.3269
2012-09-06 10:30:00,138.91,140.01,138.91,139.65,112257.08392139833,138.91,140.01,138.91,139.65,112257.0839
2012-09-06 11:00:00,139.6,139.82,139.22,139.45,47009.010965150366,139.6,139.82,139.22,139.45,47009.011
2012-09-06 11:30:00,139.49,139.71,139.2,139.41,27575.724677016613,139.49,139.71,139.2,139.41,27575.7247
2012-09-06 12:00:00,139.38,139.76,139.22,139.43,24427.31516664857,139.38,139.76,139.22,139.43,24427.3152
2012-09-06 12:30:00,139.46,140.1,139.43,140.01,56562.80534143958,139.46,140.1,139.43,140.01,56562.8053
2012-09-06 13:00:00,139.94,140.21,139.84,140.07,33438.28031701227,139.94,140.21,139.84,140.07,33438.2803
2012-09-06 13:30:00,140.05,140.34,139.98,140.24,65465.20464661818,140.05,140.34,139.98,140.24,65465.2046
2012-09-06 14:00:00,140.23,140.44,140.21,140.4,41797.85039626533,140.23,140.44,140.21,140.4,41797.8504
2012-09-06 14:30:00,140.38,140.66,140.28,140.5,57865.59548366084,140.38,140.66,140.28,140.5,57865.5955
2012-09-06 15:00:00,140.5,140.7,140.17,140.28,103246.11877103464,140.5,140.7,140.17,140.28,103246.1188
2012-09-06 15:30:00,140.28,140.41,139.91,140.24,186624.6878731951,140.28,140.41,139.91,140.24,186624.6879
2012-09-07 09:30:00,140.99,141.11,138.93,139.28,109760.06948214093,140.99,141.11,138.93,139.28,109760.0695
2012-09-07 10:00:00,139.29,139.5,138.98,138.98,57431.33210292042,139.29,139.5,138.98,138.98,57431.3321
2012-09-07 10:30:00,138.98,139.57,138.74,139.19,66985.12647920965,138.98,139.57,138.74,139.19,66985.1265
2012-09-07 11:00:00,139.18,139.75,139.06,139.7,37672.34827923135,139.18,139.75,139.06,139.7,37672.3483
2012-09-07 11:30:00,139.73,139.93,139.42,139.84,48854.63033329714,139.73,139.93,139.42,139.84,48854.6303
2012-09-07 12:00:00,139.86,140.13,139.83,139.87,36586.68982738031,139.86,140.13,139.83,139.87,36586.6898
2012-09-07 12:30:00,139.86,140.44,139.79,140.39,29964.173271088915,139.86,140.44,139.79,140.39,29964.1733
2012-09-07 13:00:00,140.38,140.59,140.14,140.57,24427.31516664857,140.38,140.59,140.14,140.57,24427.3152
2012-09-07 13:30:00,140.57,140.75,140.49,140.5,21278.90565628053,140.57,140.75,140.49,140.5,21278.9057
2012-09-07 14:00:00,140.48,140.6,140.37,140.59,33221.14862664206,140.48,140.6,140.37,140.59,33221.1486
2012-09-07 14:30:00,140.61,140.61,140.2,140.2,30832.700032569755,140.61,140.61,140.2,140.2,30832.7
2012-09-07 15:00:00,140.15,140.26,140.04,140.08,27141.4612962762,140.15,140.26,140.04,140.08,27141.4613
2012-09-07 15:30:00,140.09,140.52,140.05,140.39,110628.59624362177,140.09,140.52,140.05,140.39,110628.5962
2012-09-10 09:30:00,138.5,140.08,138.17,139.62,120399.5223102812,138.5,140.08,138.17,139.62,120399.5223
2012-09-10 10:00:00,139.68,140.03,139.32,139.91,56454.23949625448,139.68,140.03,139.32,139.91,56454.2395
2012-09-10 10:30:00,139.85,139.87,139.55,139.57,24644.446857018786,139.85,139.87,139.55,139.57,24644.4469
2012-09-10 11:00:00,139.59,139.75,139.48,139.66,26164.368689610248,139.59,139.75,139.48,139.66,26164.3687
2012-09-10 11:30:00,139.67,139.76,139.56,139.63,14764.95494517425,139.67,139.76,139.56,139.63,14764.9549
2012-09-10 12:00:00,139.63,139.68,139.39,139.4,30072.73911627402,139.63,139.68,139.39,139.4,30072.7391
2012-09-10 12:30:00,139.4,139.61,139.27,139.57,18239.0619910976,139.4,139.61,139.27,139.57,18239.062
2012-09-10 13:00:00,139.55,139.92,139.46,139.91,17370.535229616762,139.55,139.92,139.46,139.91,17370.5352
2012-09-10 13:30:00,139.9,140.03,139.81,139.84,24101.61763109326,139.9,140.03,139.81,139.84,24101.6176
2012-09-10 14:00:00,139.83,140.03,139.82,139.94,27141.4612962762,139.83,140.03,139.82,139.94,27141.4613
2012-09-10 14:30:00,139.94,139.99,139.58,139.74,41472.15286071002,139.94,139.99,139.58,139.74,41472.1529
2012-09-10 15:00:00,139.71,139.92,139.57,139.84,58625.55639995658,139.71,139.92,139.57,139.84,58625.5564
2012-09-10 15:30:00,139.79,139.86,139.5,139.7,104766.0406036261,139.79,139.86,139.5,139.7,104766.0406
2012-09-11 09:30:00,139.28,139.63,138.17,138.46,126153.51210509174,139.28,139.63,138.17,138.46,126153.5121
2012-09-11 10:00:00,138.47,138.77,138.29,138.7,35609.597220714364,138.47,138.77,138.29,138.7,35609.5972
2012-09-11 10:30:00,138.63,138.87,138.58,138.86,26490.066225165563,138.63,138.87,138.58,138.86,26490.0662
2012-09-11 11:00:00,138.86,139.68,138.81,139.62,33004.01693627185,138.86,139.68,138.81,139.62,33004.0169
2012-09-11 11:30:00,139.63,139.7,139.49,139.52,28878.51481923787,139.63,139.7,139.49,139.52,28878.5148
2012-09-11 12:00:00,139.57,139.91,139.56,139.82,24210.18347627836,139.57,139.91,139.56,139.82,24210.1835
2012-09-11 12:30:00,139.81,139.9,139.63,139.7,26707.197915535773,139.81,139.9,139.63,139.7,26707.1979
2012-09-11 13:00:00,139.73,139.92,139.68,139.8,18239.0619910976,139.73,139.92,139.68,139.8,18239.062
2012-09-11 13:30:00,139.79,139.98,139.76,139.79,29638.4757355336,139.79,139.98,139.76,139.79,29638.4757
2012-09-11 14:00:00,139.77,139.97,139.7,139.89,32461.187710346327,139.77,139.97,139.7,139.89,32461.1877
2012-09-11 14:30:00,139.85,139.9,139.55,139.65,35609.597220714364,139.85,139.9,139.55,139.65,35609.5972
2012-09-11 15:00:00,139.68,139.86,139.63,139.77,35175.333839973944,139.68,139.86,139.63,139.77,35175.3338
2012-09-11 15:30:00,139.74,140.12,139.73,140.04,112148.51807621322,139.74,140.12,139.73,140.04,112148.5181
2012-09-12 09:30:00,138.58,140.74,138.58,140.3,54174.35674736728,138.58,140.74,138.58,140.3,54174.3567
2012-09-12 10:00:00,140.38,140.89,140.3,140.86,44729.12821626317,140.38,140.89,140.3,140.86,44729.1282
2012-09-12 10:30:00,140.81,140.91,140.51,140.65,30072.73911627402,140.81,140.91,140.51,140.65,30072.7391
2012-09-12 11:00:00,140.67,140.87,140.32,140.53,48854.63033329714,140.67,140.87,140.32,140.53,48854.6303
2012-09-12 11:30:00,140.57,140.7,140.47,140.57,48420.36695255672,140.57,140.7,140.47,140.57,48420.367
2012-09-12 12:00:00,140.59,141.01,140.59,140.76,32569.75355553143,140.59,141.01,140.59,140.76,32569.7536
2012-09-12 12:30:00,140.73,141.02,140.66,140.98,25404.40777331452,140.73,141.02,140.66,140.98,25404.4078
2012-09-12 13:00:00,140.97,141.32,140.73,140.73,31158.39756812507,140.97,141.32,140.73,140.73,31158.3976
2012-09-12 13:30:00,140.7,140.87,140.62,140.74,17479.101074801867,140.7,140.87,140.62,140.74,17479.1011
2012-09-12 14:00:00,140.7,140.85,140.62,140.83,58734.12224514168,140.7,140.85,140.62,140.83,58734.1222
2012-09-12 14:30:00,140.81,140.81,140.21,140.32,61882.53175550972,140.81,140.81,140.21,140.32,61882.5318
2012-09-12 15:00:00,140.26,140.3,139.87,140.26,49723.157094777984,140.26,140.3,139.87,140.26,49723.1571
2012-09-12 15:30:00,140.25,140.39,140.04,140.24,77841.71099772012,140.25,140.39,140.04,140.24,77841.711
2012-09-13 09:30:00,139.77,140.77,139.35,139.71,66876.56063402454,139.77,140.77,139.35,139.71,66876.5606
2012-09-13 10:00:00,139.65,140.5,139.61,140.35,43100.640538486594,139.65,140.5,139.61,140.35,43100.6405
2012-09-13 10:30:00,140.36,140.48,139.58,139.69,34849.63630441863,140.36,140.48,139.58,139.69,34849.6363
2012-09-13 11:00:00,139.71,140.09,139.68,140.02,27358.592986646403,139.71,140.09,139.68,140.02,27358.593
2012-09-13 11:30:00,140.04,140.11,139.81,139.92,31592.660948865487,140.04,140.11,139.81,139.92,31592.6609
2012-09-13 12:00:00,139.94,140.24,139.86,139.9,36369.5581370101,139.94,140.24,139.86,139.9,36369.5581
2012-09-13 12:30:00,139.88,140.92,139.67,140.19,114645.53251547064,139.88,140.92,139.67,140.19,114645.5325
2012-09-13 13:00:00,140.27,140.77,140.27,140.76,42557.81131256107,140.27,140.77,140.27,140.76,42557.8113
2012-09-13 13:30:00,140.79,141.28,140.63,140.98,72739.1162740202,140.79,141.28,140.63,140.98,72739.1163
2012-09-13 14:00:00,141.01,141.23,140.85,141.08,82401.47649549453,141.01,141.23,140.85,141.08,82401.4765
2012-09-13 14:30:00,141.08,141.2,140.77,140.93,47551.84019107589,141.08,141.2,140.77,140.93,47551.8402
2012-09-13 15:00:00,140.93,141.11,140.85,140.92,94126.58777548584,140.93,141.11,140.85,140.92,94126.5878
2012-09-13 15:30:00,140.86,141.08,140.29,140.33,210074.9104331777,140.86,141.08,140.29,140.33,210074.9104
2012-09-14 09:30:00,140.41,140.77,138.76,140.19,126913.47302138749,140.41,140.77,138.76,140.19,126913.473
2012-09-14 10:00:00,140.11,141.42,140.08,141.18,104548.90891325587,140.11,141.42,140.08,141.18,104548.9089
2012-09-14 10:30:00,141.14,141.18,140.7,140.89,82944.30572142004,141.14,141.18,140.7,140.89,82944.3057
2012-09-14 11:00:00,140.88,141.01,140.7,140.97,102486.1578547389,140.88,141.01,140.7,140.97,102486.1579
2012-09-14 11:30:00,140.93,141.21,140.88,140.97,104440.34306807078,140.93,141.21,140.88,140.97,104440.3431
2012-09-14 12:00:00,140.96,141.15,140.78,140.97,96080.77298881771,140.96,141.15,140.78,140.97,96080.773
2012-09-14 12:30:00,140.97,141.04,140.79,140.79,44946.25990663337,140.97,141.04,140.79,140.79,44946.2599
2012-09-14 13:00:00,140.84,140.97,140.73,140.83,28552.817283682554,140.84,140.97,140.73,140.83,28552.8173
2012-09-14 13:30:00,140.82,141.01,140.78,141.01,24644.446857018786,140.82,141.01,140.78,141.01,24644.4469
2012-09-14 14:00:00,141.02,141.59,140.97,141.51,64813.80957550755,141.02,141.59,140.97,141.51,64813.8096
2012-09-14 14:30:00,141.51,141.87,141.5,141.77,76973.18423623928,141.51,141.87,141.5,141.77,76973.1842
2012-09-14 15:00:00,141.77,141.81,141.25,141.35,50483.11801107372,141.77,141.81,141.25,141.35,50483.118
2012-09-14 15:30:00,141.35,142.07,141.15,142.07,240799.0446205624,141.35,142.07,141.15,142.07,240799.0446
2012-09-17 09:30:00,141.9,143.09,141.76,142.92,263706.43795461947,141.9,143.09,141.76,142.92,263706.438
2012-09-17 10:00:00,142.82,143.04,142.13,142.13,107914.45011399414,142.82,143.04,142.13,142.13,107914.4501
2012-09-17 10:30:00,142.2,142.21,141.83,141.9,41255.02117033981,142.2,142.21,141.83,141.9,41255.0212
2012-09-17 11:00:00,141.9,142.16,141.69,141.76,56997.06872218,141.9,142.16,141.69,141.76,56997.0687
2012-09-17 11:30:00,141.77,142.14,141.6,141.86,95320.812072522,141.77,142.14,141.6,141.86,95320.8121
2012-09-17 12:00:00,141.88,141.91,141.65,141.65,77407.4476169797,141.88,141.91,141.65,141.65,77407.4476
2012-09-17 12:30:00,141.67,141.78,141.33,141.54,59819.780696992726,141.67,141.78,141.33,141.54,59819.7807
2012-09-17 13:00:00,141.55,141.94,141.38,141.89,104548.90891325587,141.55,141.94,141.38,141.89,104548.9089
2012-09-17 13:30:00,141.94,142.12,141.79,141.91,83378.56910216046,141.94,142.12,141.79,141.91,83378.5691
2012-09-17 14:00:00,141.94,141.94,141.72,141.74,107914.45011399414,141.94,141.94,141.72,141.74,107914.4501
2012-09-17 14:30:00,141.73,141.94,141.47,141.91,76973.18423623928,141.73,141.94,141.47,141.91,76973.1842
2012-09-17 15:00:00,141.91,141.99,141.74,141.84,126804.90717620237,141.91,141.99,141.74,141.84,126804.9072
2012-09-17 15:30:00,141.85,142.27,141.65,142.23,251329.9316035176,141.85,142.27,141.65,142.23,251329.9316
2012-09-18 09:30:00,142.55,142.95,142.26,142.47,125284.98534361093,142.55,142.95,142.26,142.47,125284.9853
2012-09-18 10:00:00,142.53,143.3,142.36,143.15,83052.87156660514,142.53,143.3,142.36,143.15,83052.8716
2012-09-18 10:30:00,143.09,143.28,142.77,143.05,46574.747584409946,143.09,143.28,142.77,143.05,46574.7476
2012-09-18 11:00:00,143.07,143.3,143.03,143.27,35392.465530344154,143.07,143.3,143.03,143.27,35392.4655
2012-09-18 11:30:00,143.28,143.89,143.15,143.78,136901.5307784171,143.28,143.89,143.15,143.78,136901.5308
2012-09-18 12:00:00,143.73,143.83,143.24,143.29,49831.72293996309,143.73,143.83,143.24,143.29,49831.7229
2012-09-18 12:30:00,143.3,143.86,143.24,143.81,45163.39159700358,143.3,143.86,143.24,143.81,45163.3916
2012-09-18 13:00:00,143.8,144.17,143.8,144.03,80230.15959179243,143.8,144.17,143.8,144.03,80230.1596
2012-09-18 13:30:00,144.02,144.02,143.88,144.01,80772.98881771795,144.02,144.02,143.88,144.01,80772.9888
2012-09-18 14:00:00,143.98,144.02,143.81,143.93,50157.4204755184,143.98,144.02,143.81,143.93,50157.4205
2012-09-18 14:30:00,143.95,143.99,143.56,143.56,40820.7577895994,143.95,143.99,143.56,143.56,40820.7578
2012-09-18 15:00:00,143.56,143.61,143.35,143.4,59928.34654217783,143.56,143.61,143.35,143.4,59928.3465
2012-09-18 15:30:00,143.4,143.54,143.23,143.54,135490.17479101077,143.4,143.54,143.23,143.54,135490.1748
2012-09-19 09:30:00,143.8,144.12,142.39,143.47,108674.41103028988,143.8,144.12,142.39,143.47,108674.411
2012-09-19 10:00:00,143.47,143.56,142.78,143.0,92063.83671696884,143.47,143.56,142.78,143.0,92063.8367
2012-09-19 10:30:00,143.03,143.1,142.53,142.88,56779.93703180979,143.03,143.1,142.53,142.88,56779.937
2012-09-19 11:00:00,142.89,143.19,142.77,143.19,43752.03560959722,142.89,143.19,142.77,143.19,43752.0356
2012-09-19 11:30:00,143.17,143.42,143.03,143.03,38215.17750515688,143.17,143.42,143.03,143.03,38215.1775
2012-09-19 12:00:00,143.02,143.3,142.87,143.27,59494.08316143741,143.02,143.3,142.87,143.27,59494.0832
2012-09-19 12:30:00,143.31,143.41,142.84,142.95,52545.86906959071,143.31,143.41,142.84,142.95,52545.8691
2012-09-19 13:00:00,142.99,143.16,142.93,142.95,110954.29377917708,142.99,143.16,142.93,142.95,110954.2938
2012-09-19 13:30:00,142.95,143.16,142.88,143.1,55911.41027032895,142.95,143.16,142.88,143.1,55911.4103
2012-09-19 14:00:00,143.1,143.24,142.95,143.06,46031.91835848442,143.1,143.24,142.95,143.06,46031.9184
2012-09-19 14:30:00,143.09,143.2,142.96,143.14,40277.92856367387,143.09,143.2,142.96,143.14,40277.9286
2012-09-19 15:00:00,143.14,143.28,143.02,143.18,49288.89371403757,143.14,143.28,143.02,143.18,49288.8937
2012-09-19 15:30:00,143.19,143.26,142.72,142.82,131364.67267397678,143.19,143.26,142.72,142.82,131364.6727
2012-09-20 09:30:00,143.71,144.21,143.0,143.21,196287.04809466944,143.71,144.21,143.0,143.21,196287.0481
2012-09-20 10:00:00,143.22,143.64,143.18,143.55,110411.46455325156,143.22,143.64,143.18,143.55,110411.4646
2012-09-20 10:30:00,143.51,143.69,143.34,143.47,83812.83248290088,143.51,143.69,143.34,143.47,83812.8325
2012-09-20 11:00:00,143.5,143.51,143.0,143.09,58408.42470958637,143.5,143.51,143.0,143.09,58408.4247
2012-09-20 11:30:00,143.07,143.26,143.03,143.1,71979.15535772446,143.07,143.26,143.03,143.1,71979.1554
2012-09-20 12:00:00,143.11,143.32,141.79,141.85,231679.5136250136,143.11,143.32,141.79,141.85,231679.5136
2012-09-20 12:30:00,141.79,142.89,141.73,142.75,84138.5300184562,141.79,142.89,141.73,142.75,84138.53
2012-09-20 13:00:00,142.72,143.18,142.7,143.18,31049.831722939965,142.72,143.18,142.7,143.18,31049.8317
2012-09-20 13:30:00,143.18,143.28,143.12,143.23,27250.02714146129,143.18,143.28,143.12,143.23,27250.0271
2012-09-20 14:00:00,143.23,143.24,142.95,143.08,39735.09933774835,143.23,143.24,142.95,143.08,39735.0993
2012-09-20 14:30:00,143.07,143.41,143.06,143.38,47986.10357181631,143.07,143.41,143.06,143.38,47986.1036
2012-09-20 15:00:00,143.36,143.66,143.32,143.55,43100.640538486594,143.36,143.66,143.32,143.55,43100.6405
2012-09-20 15:30:00,143.55,143.75,143.42,143.75,122896.5367495386,143.55,143.75,143.42,143.75,122896.5367
2012-09-21 09:30:00,143.98,144.12,142.02,142.54,647812.3982195201,143.98,144.12,142.02,142.54,647812.3982
2012-09-21 10:00:00,142.61,143.22,141.87,143.06,119965.25892954077,142.61,143.22,141.87,143.06,119965.2589
2012-09-21 10:30:00,143.06,143.42,142.87,143.4,40386.49440885898,143.06,143.42,142.87,143.4,40386.4944
2012-09-21 11:00:00,143.43,143.55,143.33,143.4,33655.41200738248,143.43,143.55,143.33,143.4,33655.412
2012-09-21 11:30:00,143.4,143.62,143.3,143.61,58299.85886440126,143.4,143.62,143.3,143.61,58299.8589
2012-09-21 12:00:00,143.61,143.71,143.07,143.07,95537.9437628922,143.61,143.71,143.07,143.07,95537.9438
2012-09-21 12:30:00,143.05,143.09,142.83,142.88,45163.39159700358,143.05,143.09,142.83,142.88,45163.3916
2012-09-21 13:00:00,142.88,143.0,142.77,142.82,53088.69829551623,142.88,143.0,142.77,142.82,53088.6983
2012-09-21 13:30:00,142.82,143.17,142.82,143.17,34849.63630441863,142.82,143.17,142.82,143.17,34849.6363
2012-09-21 14:00:00,143.18,143.23,142.88,142.92,28227.11974812724,143.18,143.23,142.88,142.92,28227.1197
2012-09-21 14:30:00,142.9,142.99,142.68,142.69,34523.938768863314,142.9,142.99,142.68,142.69,34523.9388
2012-09-21 15:00:00,142.69,142.89,142.54,142.72,124742.1561176854,142.69,142.89,142.54,142.72,124742.1561
2012-09-21 15:30:00,142.72,142.87,142.3,142.3,207469.33014873523,142.72,142.87,142.3,142.3,207469.3301
2012-09-24 09:30:00,142.84,142.9,140.93,141.68,131907.5018999023,142.84,142.9,140.93,141.68,131907.5019
2012-09-24 10:00:00,141.72,142.05,141.31,141.52,56888.5028769949,141.72,142.05,141.31,141.52,56888.5029
2012-09-24 10:30:00,141.52,141.75,141.34,141.41,49506.025404407774,141.52,141.75,141.34,141.41,49506.0254
2012-09-24 11:00:00,141.39,141.53,140.93,141.08,51134.51308218435,141.39,141.53,140.93,141.08,51134.5131
2012-09-24 11:30:00,141.08,141.36,140.97,141.36,23341.65671479753,141.08,141.36,140.97,141.36,23341.6567
2012-09-24 12:00:00,141.35,141.39,141.08,141.24,30941.26587775486,141.35,141.39,141.08,141.24,30941.2659
2012-09-24 12:30:00,141.15,141.29,140.99,141.24,16936.271848876346,141.15,141.29,140.99,141.24,16936.2718
2012-09-24 13:00:00,141.21,141.35,141.21,141.33,22581.69579850179,141.21,141.35,141.21,141.33,22581.6958
2012-09-24 13:30:00,141.32,141.61,141.16,141.51,32352.62186516122,141.32,141.61,141.16,141.51,32352.6219
2012-09-24 14:00:00,141.51,141.71,141.5,141.59,27792.85636738682,141.51,141.71,141.5,141.59,27792.8564
2012-09-24 14:30:00,141.56,142.06,141.56,141.94,68722.18000217131,141.56,142.06,141.56,141.94,68722.18
2012-09-24 15:00:00,141.93,142.22,141.78,142.08,91303.87580067312,141.93,142.22,141.78,142.08,91303.8758
2012-09-24 15:30:00,142.1,142.29,141.9,142.27,154489.19769840408,142.1,142.29,141.9,142.27,154489.1977
2012-09-25 09:30:00,142.77,142.93,142.24,142.5,101943.32862881338,142.77,142.93,142.24,142.5,101943.3286
2012-09-25 10:00:00,142.49,142.76,142.43,142.76,77950.27684290522,142.49,142.76,142.43,142.76,77950.2768
2012-09-25 10:30:00,142.76,143.1,142.73,142.89,66225.16556291391,142.76,143.1,142.73,142.89,66225.1656
2012-09-25 11:00:00,142.9,143.23,142.86,142.98,53414.395831071546,142.9,143.23,142.86,142.98,53414.3958
2012-09-25 11:30:00,142.98,142.98,142.72,142.75,56888.5028769949,142.98,142.98,142.72,142.75,56888.5029
2012-09-25 12:00:00,142.73,142.73,142.28,142.34,39735.09933774835,142.73,142.73,142.28,142.34,39735.0993
2012-09-25 12:30:00,142.34,142.45,141.88,142.33,61991.097600694826,142.34,142.45,141.88,142.33,61991.0976
2012-09-25 13:00:00,142.32,142.34,142.06,142.13,26272.93453479536,142.32,142.34,142.06,142.13,26272.9345
2012-09-25 13:30:00,142.11,142.36,142.03,142.17,34741.070459233524,142.11,142.36,142.03,142.17,34741.0705
2012-09-25 14:00:00,142.18,142.48,141.86,141.86,52980.132450331126,142.18,142.48,141.86,141.86,52980.1325
2012-09-25 14:30:00,141.85,141.98,141.28,141.32,66767.99478883944,141.85,141.98,141.28,141.32,66767.9948
2012-09-25 15:00:00,141.36,141.56,140.92,141.24,95863.64129844752,141.36,141.56,140.92,141.24,95863.6413
2012-09-25 15:30:00,141.26,141.41,140.6,140.89,204538.0523287374,141.26,141.41,140.6,140.89,204538.0523
2012-09-26 09:30:00,143.47,144.78,143.16,144.12,368581.0444034307,143.47,144.78,143.16,144.12,368581.0444
2012-09-26 10:00:00,144.08,144.17,142.96,143.18,171208.33785691022,144.08,144.17,142.96,143.18,171208.3379
2012-09-26 10:30:00,143.11,144.3,142.3,143.6,274020.1932472044,143.11,144.3,142.3,143.6,274020.1932
2012-09-26 11:00:00,143.52,143.65,142.02,142.08,105634.56736510694,143.52,143.65,142.02,142.08,105634.5674
2012-09-26 11:30:00,142.06,142.37,141.78,141.78,103137.55292584954,142.06,142.37,141.78,141.78,103137.5529
2012-09-26 12:00:00,141.78,141.87,140.77,140.88,73933.34057105635,141.78,141.87,140.77,140.88,73933.3406
2012-09-26 12:30:00,140.92,140.93,140.5,140.88,54391.48843773749,140.92,140.93,140.5,140.88,54391.4884
2012-09-26 13:00:00,140.88,140.93,140.56,140.59,67745.08739550538,140.88,140.93,140.56,140.59,67745.0874
2012-09-26 13:30:00,140.64,140.82,140.3,140.41,98469.22158289002,140.64,140.82,140.3,140.41,98469.2216
2012-09-26 14:00:00,140.45,140.57,140.02,140.02,65573.77049180328,140.45,140.57,140.02,140.02,65573.7705
2012-09-26 14:30:00,140.03,140.15,139.82,140.09,98686.35327326025,140.03,140.15,139.82,140.09,98686.3533
2012-09-26 15:00:00,140.06,140.29,139.94,140.0,96623.60221474324,140.06,140.29,139.94,140.0,96623.6022
2012-09-26 15:30:00,140.0,140.11,139.57,139.68,257409.6189338834,140.0,140.11,139.57,139.68,257409.6189
2012-09-27 09:30:00,140.13,140.82,139.57,140.49,99012.05080881556,140.13,140.82,139.57,140.49,99012.0508
2012-09-27 10:00:00,140.5,140.97,140.29,140.97,87721.20290956466,140.5,140.97,140.29,140.97,87721.2029
2012-09-27 10:30:00,141.01,141.01,140.01,140.07,128650.52654434917,141.01,141.01,140.01,140.07,128650.5265
2012-09-27 11:00:00,140.12,140.12,139.2,139.44,151232.22234285093,140.12,140.12,139.2,139.44,151232.2223
2012-09-27 11:30:00,139.48,139.62,139.22,139.39,63836.7169688416,139.48,139.62,139.22,139.39,63836.717
2012-09-27 12:00:00,139.34,139.55,138.54,138.73,182933.4491369016,139.34,139.55,138.54,138.73,182933.4491
2012-09-27 12:30:00,138.75,139.42,138.57,138.67,163608.7286939529,138.75,139.42,138.57,138.67,163608.7287
2012-09-27 13:00:00,138.67,138.9,138.4,138.69,81750.0814243839,138.67,138.9,138.4,138.69,81750.0814
2012-09-27 13:30:00,138.7,139.25,138.65,139.1,80013.02790142222,138.7,139.25,138.65,139.1,80013.0279
2012-09-27 14:00:00,139.09,139.1,138.77,138.94,75996.09162957333,139.09,139.1,138.77,138.94,75996.0916
2012-09-27 14:30:00,138.94,139.04,138.5,138.5,99554.88003474109,138.94,139.04,138.5,138.5,99554.88
2012-09-27 15:00:00,138.5,138.88,138.5,138.67,140918.467050266,138.5,138.88,138.5,138.67,140918.4671
2012-09-27 15:30:00,138.67,138.97,138.57,138.78,248615.78547389,138.67,138.97,138.57,138.78,248615.7855
2012-09-28 09:30:00,137.87,138.48,136.23,136.99,263923.5696449897,137.87,138.48,136.23,136.99,263923.5696
2012-09-28 10:00:00,136.89,137.62,136.56,137.04,107371.62088806862,136.89,137.62,136.56,137.04,107371.6209
2012-09-28 10:30:00,137.0,137.8,136.98,137.16,68287.9166214309,137.0,137.8,136.98,137.16,68287.9166
2012-09-28 11:00:00,137.15,137.29,136.94,137.04,60145.47823254804,137.15,137.29,136.94,137.04,60145.4782
2012-09-28 11:30:00,137.0,137.5,137.0,137.5,93366.6268591901,137.0,137.5,137.0,137.5,93366.6269
2012-09-28 12:00:00,137.5,137.76,137.15,137.22,59602.64900662252,137.5,137.76,137.15,137.22,59602.649
2012-09-28 12:30:00,137.22,137.69,137.22,137.68,43860.60145478233,137.22,137.69,137.22,137.68,43860.6015
2012-09-28 13:00:00,137.69,137.82,137.52,137.59,35501.03137552926,137.69,137.82,137.52,137.59,35501.0314
2012-09-28 13:30:00,137.63,138.17,137.62,138.11,54391.48843773749,137.63,138.17,137.62,138.11,54391.4884
2012-09-28 14:00:00,138.16,138.18,137.68,137.76,42774.94300293128,138.16,138.18,137.68,137.76,42774.943
2012-09-28 14:30:00,137.77,138.04,137.57,137.97,44294.86483552275,137.77,138.04,137.57,137.97,44294.8648
2012-09-28 15:00:00,137.93,138.06,137.63,137.68,44620.562371078064,137.93,138.06,137.63,137.68,44620.5624
2012-09-28 15:30:00,137.65,137.98,137.11,137.44,190858.7558354142,137.65,137.98,137.11,137.44,190858.7558
2012-10-01 09:30:00,137.39,140.41,137.36,139.86,187493.214634676,137.39,140.41,137.36,139.86,187493.2146
2012-10-01 10:00:00,139.78,140.52,139.38,139.44,75018.9990229074,139.78,140.52,139.38,139.44,75018.999
2012-10-01 10:30:00,139.41,139.47,139.2,139.23,56128.54196069916,139.41,139.47,139.2,139.23,56128.542
2012-10-01 11:00:00,139.26,139.42,138.69,138.8,53522.96167625665,139.26,139.42,138.69,138.8,53522.9617
2012-10-01 11:30:00,138.83,138.86,138.55,138.6,56779.93703180979,138.83,138.86,138.55,138.6,56779.937
2012-10-01 12:00:00,138.63,138.76,138.48,138.72,33438.28031701227,138.63,138.76,138.48,138.72,33438.2803
2012-10-01 12:30:00,138.72,138.75,137.87,138.1,42883.508848116384,138.72,138.75,137.87,138.1,42883.5088
2012-10-01 13:00:00,138.07,138.12,137.61,137.95,51134.51308218435,138.07,138.12,137.61,137.95,51134.5131
2012-10-01 13:30:00,137.93,138.39,137.57,138.38,61448.2683747693,137.93,138.39,137.57,138.38,61448.2684
2012-10-01 14:00:00,138.34,138.59,138.18,138.22,56779.93703180979,138.34,138.59,138.18,138.22,56779.937
2012-10-01 14:30:00,138.26,138.29,138.15,138.24,85115.62262512214,138.26,138.29,138.15,138.24,85115.6226
2012-10-01 15:00:00,138.25,138.26,137.48,137.76,123330.80013027902,138.25,138.26,137.48,137.76,123330.8001
2012-10-01 15:30:00,137.75,138.12,137.7,138.11,139724.24275322983,137.75,138.12,137.7,138.11,139724.2428
2012-10-02 09:30:00,138.11,138.73,137.56,138.73,122896.5367495386,138.11,138.73,137.56,138.73,122896.5367
2012-10-02 10:00:00,138.73,138.73,137.98,138.13,55477.14688958854,138.73,138.73,137.98,138.13,55477.1469
2012-10-02 10:30:00,138.12,138.5,137.99,138.08,85332.75431549235,138.12,138.5,137.99,138.08,85332.7543
2012-10-02 11:00:00,138.08,138.21,137.75,138.05,26055.802844425143,138.08,138.21,137.75,138.05,26055.8028
2012-10-02 11:30:00,138.05,138.18,137.39,137.63,35175.333839973944,138.05,138.18,137.39,137.63,35175.3338
2012-10-02 12:00:00,137.6,138.05,137.55,138.05,21821.73488220606,137.6,138.05,137.55,138.05,21821.7349
2012-10-02 12:30:00,138.12,138.18,137.94,138.12,25295.84192812941,138.12,138.18,137.94,138.12,25295.8419
2012-10-02 13:00:00,138.12,138.29,138.1,138.18,54174.35674736728,138.12,138.29,138.1,138.18,54174.3567
2012-10-02 13:30:00,138.17,138.26,137.85,138.05,52003.03984366518,138.17,138.26,137.85,138.05,52003.0398
2012-10-02 14:00:00,138.05,138.2,137.61,137.83,58842.68809032679,138.05,138.2,137.61,137.83,58842.6881
2012-10-02 14:30:00,137.81,138.0,137.74,137.76,35609.597220714364,137.81,138.0,137.74,137.76,35609.5972
2012-10-02 15:00:00,137.77,137.83,137.6,137.68,50157.4204755184,137.77,137.83,137.6,137.68,50157.4205
2012-10-02 15:30:00,137.68,138.15,137.62,138.1,140158.50613397025,137.68,138.15,137.62,138.1,140158.5061
2012-10-03 09:30:00,138.17,138.45,137.38,138.03,78275.97437846054,138.17,138.45,137.38,138.03,78275.9744
2012-10-03 10:00:00,138.12,139.33,137.96,139.15,85658.45185104766,138.12,139.33,137.96,139.15,85658.4519
2012-10-03 10:30:00,139.1,139.48,138.65,139.37,75127.56486809251,139.1,139.48,138.65,139.37,75127.5649
2012-10-03 11:00:00,139.36,139.88,139.2,139.5,83704.26663771577,139.36,139.88,139.2,139.5,83704.2666
2012-10-03 11:30:00,139.46,139.75,139.34,139.62,74150.47226142656,139.46,139.75,139.34,139.62,74150.4723
2012-10-03 12:00:00,139.57,139.9,139.41,139.83,81207.25219845837,139.57,139.9,139.41,139.83,81207.2522
2012-10-03 12:30:00,139.92,140.26,139.87,139.95,60362.60992291825,139.92,140.26,139.87,139.95,60362.6099
2012-10-03 13:00:00,139.97,140.15,139.95,140.14,32026.924329605907,139.97,140.15,139.95,140.14,32026.9243
2012-10-03 13:30:00,140.16,140.26,139.87,139.94,43752.03560959722,140.16,140.26,139.87,139.94,43752.0356
2012-10-03 14:00:00,139.92,140.18,139.92,140.04,41797.85039626533,139.92,140.18,139.92,140.04,41797.8504
2012-10-03 14:30:00,140.03,140.22,139.87,139.98,40277.92856367387,140.03,140.22,139.87,139.98,40277.9286
2012-10-03 15:00:00,140.0,140.7,139.96,140.58,87286.93952882424,140.0,140.7,139.96,140.58,87286.9395
2012-10-03 15:30:00,140.55,140.87,140.21,140.87,224405.60199761155,140.55,140.87,140.21,140.87,224405.602
2012-10-04 09:30:00,140.82,142.05,140.38,141.38,98360.65573770492,140.82,142.05,140.38,141.38,98360.6557
2012-10-04 10:00:00,141.56,142.37,141.48,142.03,69482.14091846705,141.56,142.37,141.48,142.03,69482.1409
2012-10-04 10:30:00,142.02,142.08,141.5,141.52,139832.80859841494,142.02,142.08,141.5,141.52,139832.8086
2012-10-04 11:00:00,141.52,141.52,140.77,141.01,71327.76028661383,141.52,141.52,140.77,141.01,71327.7603
2012-10-04 11:30:00,141.0,141.06,140.87,141.05,44511.99652589296,141.0,141.06,140.87,141.05,44511.9965
2012-10-04 12:00:00,141.05,141.16,140.62,140.7,44511.99652589296,141.05,141.16,140.62,140.7,44511.9965
2012-10-04 12:30:00,140.7,140.8,140.28,140.39,61556.834219954406,140.7,140.8,140.28,140.39,61556.8342
2012-10-04 13:00:00,140.36,140.71,140.34,140.59,32135.49017479101,140.36,140.71,140.34,140.59,32135.4902
2012-10-04 13:30:00,140.62,140.82,140.45,140.64,49180.32786885246,140.62,140.82,140.45,140.64,49180.3279
2012-10-04 14:00:00,140.63,140.63,140.1,140.28,58842.68809032679,140.63,140.63,140.1,140.28,58842.6881
2012-10-04 14:30:00,140.31,140.84,140.27,140.31,49397.45955922267,140.31,140.84,140.27,140.31,49397.4596
2012-10-04 15:00:00,140.33,140.65,140.2,140.29,42123.54793182065,140.33,140.65,140.2,140.29,42123.5479
2012-10-04 15:30:00,140.34,140.59,140.19,140.54,141461.2962761915,140.34,140.59,140.19,140.54,141461.2963
2012-10-05 09:30:00,140.01,141.08,139.89,140.94,217348.82206057973,140.01,141.08,139.89,140.94,217348.8221
2012-10-05 10:00:00,140.9,141.49,140.56,141.4,110085.76701769624,140.9,141.49,140.56,141.4,110085.767
2012-10-05 10:30:00,141.4,141.89,141.18,141.74,125936.38041472153,141.4,141.89,141.18,141.74,125936.3804
2012-10-05 11:00:00,141.72,141.72,140.99,141.04,44077.73314515254,141.72,141.72,140.99,141.04,44077.7331
2012-10-05 11:30:00,141.05,141.32,140.76,141.14,34089.675388122894,141.05,141.32,140.76,141.14,34089.6754
2012-10-05 12:00:00,141.16,141.2,140.93,141.07,23558.788405167736,141.16,141.2,140.93,141.07,23558.7884
2012-10-05 12:30:00,141.09,141.15,140.61,140.68,33546.84616219738,141.09,141.15,140.61,140.68,33546.8462
2012-10-05 13:00:00,140.69,140.73,140.49,140.6,36912.38736293562,140.69,140.73,140.49,140.6,36912.3874
2012-10-05 13:30:00,140.62,140.69,140.35,140.49,25947.23699924004,140.62,140.69,140.35,140.49,25947.237
2012-10-05 14:00:00,140.46,140.57,140.39,140.5,34523.938768863314,140.46,140.57,140.39,140.5,34523.9388
2012-10-05 14:30:00,140.51,140.74,140.29,140.29,58299.85886440126,140.51,140.74,140.29,140.29,58299.8589
2012-10-05 15:00:00,140.35,140.54,140.14,140.42,57322.76625773532,140.35,140.54,140.14,140.42,57322.7663
2012-10-05 15:30:00,140.38,140.58,140.03,140.49,106068.83074584736,140.38,140.58,140.03,140.49,106068.8307
2012-10-08 09:30:00,140.79,141.57,139.18,140.16,136141.5698621214,140.79,141.57,139.18,140.16,136141.5699
2012-10-08 10:00:00,140.21,140.42,139.96,140.07,112257.08392139833,140.21,140.42,139.96,140.07,112257.0839
2012-10-08 10:30:00,140.06,140.38,139.94,140.03,44077.73314515254,140.06,140.38,139.94,140.03,44077.7331
2012-10-08 11:00:00,140.04,140.2,139.71,139.81,40603.62609922919,140.04,140.2,139.71,139.81,40603.6261
2012-10-08 11:30:00,139.79,139.8,139.4,139.78,48420.36695255672,139.79,139.8,139.4,139.78,48420.367
2012-10-08 12:00:00,139.78,140.0,139.69,139.83,34306.807078493104,139.78,140.0,139.69,139.83,34306.8071
2012-10-08 12:30:00,139.85,140.19,139.85,140.19,49071.76202366736,139.85,140.19,139.85,140.19,49071.762
2012-10-08 13:00:00,140.21,140.36,140.15,140.27,29747.041580718706,140.21,140.36,140.15,140.27,29747.0416
2012-10-08 13:30:00,140.25,140.27,139.99,140.03,39735.09933774835,140.25,140.27,139.99,140.03,39735.0993
2012-10-08 14:00:00,140.01,140.15,139.94,139.96,71653.45782216915,140.01,140.15,139.94,139.96,71653.4578
2012-10-08 14:30:00,139.96,140.03,139.93,139.93,33438.28031701227,139.96,140.03,139.93,139.93,33438.2803
2012-10-08 15:00:00,139.93,140.06,139.81,139.88,91195.309955488,139.93,140.06,139.81,139.88,91195.31
2012-10-08 15:30:00,139.88,139.9,139.28,139.29,366301.1616545435,139.88,139.9,139.28,139.29,366301.1617
2012-10-09 09:30:00,139.12,140.57,137.24,138.86,111822.8205406579,139.12,140.57,137.24,138.86,111822.8205
2012-10-09 10:00:00,138.95,139.54,138.9,139.39,66876.56063402454,138.95,139.54,138.9,139.39,66876.5606
2012-10-09 10:30:00,139.43,139.76,138.83,139.0,44077.73314515254,139.43,139.76,138.83,139.0,44077.7331
2012-10-09 11:00:00,138.95,138.95,138.05,138.08,60036.912387362936,138.95,138.95,138.05,138.08,60036.9124
2012-10-09 11:30:00,138.07,138.49,137.98,138.19,48311.801107371626,138.07,138.49,137.98,138.19,48311.8011
2012-10-09 12:00:00,138.26,138.37,137.93,138.05,32244.05601997612,138.26,138.37,137.93,138.05,32244.056
2012-10-09 12:30:00,138.05,138.08,137.68,137.79,43643.46976441212,138.05,138.08,137.68,137.79,43643.4698
2012-10-09 13:00:00,137.77,138.12,137.66,138.07,38323.74335034198,137.77,138.12,137.66,138.07,38323.7434
2012-10-09 13:30:00,138.05,138.17,137.79,137.79,33655.41200738248,138.05,138.17,137.79,137.79,33655.412
2012-10-09 14:00:00,137.81,138.17,137.79,138.14,49723.157094777984,137.81,138.17,137.79,138.14,49723.1571
2012-10-09 14:30:00,138.11,138.12,137.84,138.05,48746.06448811204,138.11,138.12,137.84,138.05,48746.0645
2012-10-09 15:00:00,138.06,138.1,137.33,137.34,100206.2751058517,138.06,138.1,137.33,137.34,100206.2751
2012-10-09 15:30:00,137.34,137.84,137.34,137.6,157963.30474432744,137.34,137.84,137.34,137.6,157963.3047
2012-10-10 09:30:00,137.83,138.86,137.24,138.84,81967.21311475411,137.83,138.86,137.24,138.84,81967.2131
2012-10-10 10:00:00,138.86,139.12,137.37,137.37,58842.68809032679,138.86,139.12,137.37,137.37,58842.6881
2012-10-10 10:30:00,137.35,137.44,135.95,135.95,169254.15264357833,137.35,137.44,135.95,135.95,169254.1526
2012-10-10 11:00:00,135.95,137.12,135.95,137.1,55368.58104440344,135.95,137.12,135.95,137.1,55368.581
2012-10-10 11:30:00,137.07,137.07,136.41,136.48,38540.87504071219,137.07,137.07,136.41,136.48,38540.875
2012-10-10 12:00:00,136.52,136.86,136.39,136.69,39843.66518293345,136.52,136.86,136.39,136.69,39843.6652
2012-10-10 12:30:00,136.69,136.77,135.94,136.05,44946.25990663337,136.69,136.77,135.94,136.05,44946.2599
2012-10-10 13:00:00,136.04,136.09,135.65,135.8,61122.57083921399,136.04,136.09,135.65,135.8,61122.5708
2012-10-10 13:30:00,135.76,135.87,135.41,135.49,51243.07892736945,135.76,135.87,135.41,135.49,51243.0789
2012-10-10 14:00:00,135.53,136.05,135.51,136.0,37563.782434046254,135.53,136.05,135.51,136.0,37563.7824
2012-10-10 14:30:00,136.02,136.09,135.57,135.9,39300.83595700793,136.02,136.09,135.57,135.9,39300.836
2012-10-10 15:00:00,135.87,136.06,135.56,135.84,68505.0483118011,135.87,136.06,135.56,135.84,68505.0483
2012-10-10 15:30:00,135.83,135.98,135.51,135.68,126804.90717620237,135.83,135.98,135.51,135.68,126804.9072
2012-10-11 09:30:00,136.88,137.5,136.44,136.97,71762.02366735425,136.88,137.5,136.44,136.97,71762.0237
2012-10-11 10:00:00,136.88,137.25,136.82,137.04,34089.675388122894,136.88,137.25,136.82,137.04,34089.6754
2012-10-11 10:30:00,137.0,137.54,136.92,137.54,46791.87927478016,137.0,137.54,136.92,137.54,46791.8793
2012-10-11 11:00:00,137.56,137.68,137.32,137.41,48311.801107371626,137.56,137.68,137.32,137.41,48311.8011
2012-10-11 11:30:00,137.38,137.54,136.8,137.13,46466.18173922484,137.38,137.54,136.8,137.13,46466.1817
2012-10-11 12:00:00,137.15,137.56,137.02,137.41,31049.831722939965,137.15,137.56,137.02,137.41,31049.8317
2012-10-11 12:30:00,137.41,137.41,136.98,137.19,35175.333839973944,137.41,137.41,136.98,137.19,35175.3338
2012-10-11 13:00:00,137.14,137.15,136.71,136.79,45380.52328737379,137.14,137.15,136.71,136.79,45380.5233
2012-10-11 13:30:00,136.81,136.81,136.48,136.58,56779.93703180979,136.81,136.81,136.48,136.58,56779.937
2012-10-11 14:00:00,136.54,136.81,136.45,136.58,53957.22505699707,136.54,136.81,136.45,136.58,53957.2251
2012-10-11 14:30:00,136.57,136.58,136.1,136.15,81641.51557919879,136.57,136.58,136.1,136.15,81641.5156
2012-10-11 15:00:00,136.14,136.19,135.79,135.81,132233.19943545762,136.14,136.19,135.79,135.81,132233.1994
2012-10-11 15:30:00,135.83,135.85,135.39,135.49,256215.39463684725,135.83,135.85,135.39,135.49,256215.3946
2012-10-12 09:30:00,135.76,136.82,135.51,136.69,67962.2190858756,135.76,136.82,135.51,136.69,67962.2191
2012-10-12 10:00:00,136.65,137.34,136.58,137.22,107480.18673325372,136.65,137.34,136.58,137.22,107480.1867
2012-10-12 10:30:00,137.24,137.96,137.09,137.66,127130.60471175768,137.24,137.96,137.09,137.66,127130.6047
2012-10-12 11:00:00,137.7,137.94,136.84,136.91,70567.7993703181,137.7,137.94,136.84,136.91,70567.7994
2012-10-12 11:30:00,136.9,136.9,136.3,136.44,207035.0667679948,136.9,136.9,136.3,136.44,207035.0668
2012-10-12 12:00:00,136.41,136.46,136.27,136.37,43426.33807404191,136.41,136.46,136.27,136.37,43426.3381
2012-10-12 12:30:00,136.41,136.48,136.15,136.3,30724.13418738465,136.41,136.48,136.15,136.3,30724.1342
2012-10-12 13:00:00,136.25,136.36,136.11,136.15,39626.53349256324,136.25,136.36,136.11,136.15,39626.5335
2012-10-12 13:30:00,136.17,136.2,135.58,135.79,37129.51905330584,136.17,136.2,135.58,135.79,37129.5191
2012-10-12 14:00:00,135.78,135.88,135.59,135.61,27792.85636738682,135.78,135.88,135.59,135.61,27792.8564
2012-10-12 14:30:00,135.59,135.87,135.41,135.68,93258.061014005,135.59,135.87,135.41,135.68,93258.061
2012-10-12 15:00:00,135.67,135.75,135.5,135.54,94995.11453696668,135.67,135.75,135.5,135.54,94995.1145
2012-10-12 15:30:00,135.54,135.75,135.37,135.67,142112.69134730214,135.54,135.75,135.37,135.67,142112.6913
2012-10-15 09:30:00,135.86,136.87,135.44,136.0,117142.54695472804,135.86,136.87,135.44,136.0,117142.547
2012-10-15 10:00:00,136.07,136.23,135.29,135.84,73064.81380957551,136.07,136.23,135.29,135.84,73064.8138
2012-10-15 10:30:00,135.79,136.51,135.72,136.41,43969.16729996744,135.79,136.51,135.72,136.41,43969.1673
2012-10-15 11:00:00,136.42,136.92,136.33,136.84,33004.01693627185,136.42,136.92,136.33,136.84,33004.0169
2012-10-15 11:30:00,136.81,137.22,136.81,137.22,30181.304961459125,136.81,137.22,136.81,137.22,30181.305
2012-10-15 12:00:00,137.22,137.35,137.0,137.31,28227.11974812724,137.22,137.35,137.0,137.31,28227.1197
2012-10-15 12:30:00,137.3,137.35,137.02,137.06,32461.187710346327,137.3,137.35,137.02,137.06,32461.1877
2012-10-15 13:00:00,137.05,137.19,136.77,136.77,65139.50711106286,137.05,137.19,136.77,136.77,65139.5071
2012-10-15 13:30:00,136.78,136.83,136.54,136.74,71327.76028661383,136.78,136.83,136.54,136.74,71327.7603
2012-10-15 14:00:00,136.74,136.91,136.65,136.87,56888.5028769949,136.74,136.91,136.65,136.87,56888.5029
2012-10-15 14:30:00,136.83,136.85,136.64,136.8,54500.0542829226,136.83,136.85,136.64,136.8,54500.0543
2012-10-15 15:00:00,136.81,136.94,136.71,136.89,92280.96840733904,136.81,136.94,136.71,136.89,92280.9684
2012-10-15 15:30:00,136.92,137.74,136.91,137.62,229182.49918575617,136.92,137.74,136.91,137.62,229182.4992
2012-10-16 09:30:00,137.63,138.82,137.23,138.63,198458.36499837151,137.63,138.82,137.23,138.63,198458.365
2012-10-16 10:00:00,138.62,139.08,138.6,139.01,103571.81630658996,138.62,139.08,138.6,139.01,103571.8163
2012-10-16 10:30:00,139.08,139.08,138.85,138.94,82075.77895993921,139.08,139.08,138.85,138.94,82075.779
2012-10-16 11:00:00,138.92,139.22,138.73,139.16,116382.58603843232,138.92,139.22,138.73,139.16,116382.586
2012-10-16 11:30:00,139.17,139.89,139.15,139.89,125502.1170339811,139.17,139.89,139.15,139.89,125502.117
2012-10-16 12:00:00,139.9,140.52,139.85,140.15,207577.8959939204,139.9,140.52,139.85,140.15,207577.896
2012-10-16 12:30:00,140.15,140.35,139.96,140.04,47334.70850070568,140.15,140.35,139.96,140.04,47334.7085
2012-10-16 13:00:00,140.03,140.41,140.03,140.28,67093.69232439475,140.03,140.41,140.03,140.28,67093.6923
2012-10-16 13:30:00,140.27,140.42,140.24,140.41,90761.04657474758,140.27,140.42,140.24,140.41,90761.0466
2012-10-16 14:00:00,140.39,140.53,140.24,140.52,102486.1578547389,140.39,140.53,140.24,140.52,102486.1579
2012-10-16 14:30:00,140.52,140.88,140.48,140.86,153946.36847247856,140.52,140.88,140.48,140.86,153946.3685
2012-10-16 15:00:00,140.87,140.97,140.68,140.91,257735.31646943872,140.87,140.97,140.68,140.91,257735.3165
2012-10-16 15:30:00,140.93,141.23,140.79,141.15,365215.5032026924,140.93,141.23,140.79,141.15,365215.5032
2012-10-17 09:30:00,140.98,142.16,140.38,142.15,88806.86136141571,140.98,142.16,140.38,142.15,88806.8614
2012-10-17 10:00:00,142.14,142.69,141.67,141.96,76321.78916512865,142.14,142.69,141.67,141.96,76321.7892
2012-10-17 10:30:00,142.08,142.27,141.65,141.82,55802.84442514385,142.08,142.27,141.65,141.82,55802.8444
2012-10-17 11:00:00,141.82,141.96,141.73,141.87,33438.28031701227,141.82,141.96,141.73,141.87,33438.2803
2012-10-17 11:30:00,141.89,142.31,141.83,142.18,24861.578547388992,141.89,142.31,141.83,142.18,24861.5785
2012-10-17 12:00:00,142.17,142.21,142.06,142.12,31158.39756812507,142.17,142.21,142.06,142.12,31158.3976
2012-10-17 12:30:00,142.12,142.14,141.95,142.11,38540.87504071219,142.12,142.14,141.95,142.11,38540.875
2012-10-17 13:00:00,142.12,142.17,141.85,142.07,25078.7102377592,142.12,142.17,141.85,142.07,25078.7102
2012-10-17 13:30:00,142.09,142.1,141.76,141.83,30615.568342199545,142.09,142.1,141.76,141.83,30615.5683
2012-10-17 14:00:00,141.85,142.07,141.81,142.02,22690.261643686896,141.85,142.07,141.81,142.02,22690.2616
2012-10-17 14:30:00,142.03,142.15,141.72,141.88,50591.68385625882,142.03,142.15,141.72,141.88,50591.6839
2012-10-17 15:00:00,141.89,142.08,141.84,141.89,41255.02117033981,141.89,142.08,141.84,141.89,41255.0212
2012-10-17 15:30:00,141.88,141.9,141.5,141.6,148843.77374877865,141.88,141.9,141.5,141.6,148843.7737
2012-10-18 09:30:00,139.97,140.46,139.21,139.34,159266.0948865487,139.97,140.46,139.21,139.34,159266.0949
2012-10-18 10:00:00,139.34,139.52,138.3,138.57,342850.93909456086,139.34,139.52,138.3,138.57,342850.9391
2012-10-18 10:30:00,138.57,138.98,138.26,138.37,121485.18076213224,138.57,138.98,138.26,138.37,121485.1808
2012-10-18 11:00:00,138.39,138.44,136.65,136.76,260449.46259906635,138.39,138.44,136.65,136.76,260449.4626
2012-10-18 11:30:00,136.74,137.35,136.66,136.91,173922.48398653785,136.74,137.35,136.66,136.91,173922.484
2012-10-18 12:00:00,136.95,139.85,136.88,139.68,281511.2365649767,136.95,139.85,136.88,139.68,281511.2366
2012-10-18 12:30:00,139.65,140.1,139.22,139.55,149060.90543914886,139.65,140.1,139.22,139.55,149060.9054
2012-10-18 13:00:00,139.55,139.55,138.69,139.12,33329.71447182717,139.55,139.55,138.69,139.12,33329.7145
2012-10-18 13:30:00,139.12,139.15,138.41,138.47,38215.17750515688,139.12,139.15,138.41,138.47,38215.1775
2012-10-18 14:00:00,138.46,138.87,138.19,138.19,62425.360981435246,138.46,138.87,138.19,138.19,62425.361
2012-10-18 14:30:00,138.2,138.39,137.88,138.22,80772.98881771795,138.2,138.39,137.88,138.22,80772.9888
2012-10-18 15:00:00,138.26,138.28,137.68,137.74,116491.15188361742,138.26,138.28,137.68,137.74,116491.1519
2012-10-18 15:30:00,137.79,138.12,137.35,137.92,258820.97492128977,137.79,138.12,137.35,137.92,258820.9749
2012-10-19 09:30:00,138.18,139.51,137.76,138.56,499077.1903159266,138.18,139.51,137.76,138.56,499077.1903
2012-10-19 10:00:00,138.48,138.5,137.53,138.0,77950.27684290522,138.48,138.5,137.53,138.0,77950.2768
2012-10-19 10:30:00,137.97,137.99,137.17,137.26,104983.17229399632,137.97,137.99,137.17,137.26,104983.1723
2012-10-19 11:00:00,137.3,137.34,135.68,136.12,202692.4329605906,137.3,137.34,135.68,136.12,202692.433
2012-10-19 11:30:00,136.07,136.56,135.5,135.73,63728.1511236565,136.07,136.56,135.5,135.73,63728.1511
2012-10-19 12:00:00,135.76,135.76,134.34,134.52,173379.65476061232,135.76,135.76,134.34,134.52,173379.6548
2012-10-19 12:30:00,134.48,135.13,134.41,134.5,102594.723699924,134.48,135.13,134.41,134.5,102594.7237
2012-10-19 13:00:00,134.51,134.55,134.16,134.35,62099.66344587993,134.51,134.55,134.16,134.35,62099.6634
2012-10-19 13:30:00,134.36,134.43,133.5,133.81,139181.4135273043,134.36,134.43,133.5,133.81,139181.4135
2012-10-19 14:00:00,133.78,134.42,133.63,133.88,83812.83248290088,133.78,134.42,133.63,133.88,83812.8325
2012-10-19 14:30:00,133.86,133.89,133.41,133.51,98034.9582021496,133.86,133.89,133.41,133.51,98034.9582
2012-10-19 15:00:00,133.45,133.96,133.42,133.82,137444.36000434263,133.45,133.96,133.42,133.82,137444.36
2012-10-19 15:30:00,133.77,134.58,133.73,134.15,215068.9393116925,133.77,134.58,133.73,134.15,215068.9393
2012-10-22 09:30:00,133.77,133.83,132.28,132.36,211811.9639561394,133.77,133.83,132.28,132.36,211811.964
2012-10-22 10:00:00,132.4,133.79,132.02,133.57,112582.78145695364,132.4,133.79,132.02,133.57,112582.7815
2012-10-22 10:30:00,133.61,133.61,133.29,133.39,72521.98458364999,133.61,133.61,133.29,133.39,72521.9846
2012-10-22 11:00:00,133.4,133.56,133.15,133.25,114536.96667028552,133.4,133.56,133.15,133.25,114536.9667
2012-10-22 11:30:00,133.31,133.83,133.31,133.78,41689.28455108023,133.31,133.83,133.31,133.78,41689.2846
2012-10-22 12:00:00,133.78,133.81,133.28,133.4,26815.76376072088,133.78,133.81,133.28,133.4,26815.7638
2012-10-22 12:30:00,133.46,133.6,133.28,133.44,30181.304961459125,133.46,133.6,133.28,133.44,30181.305
2012-10-22 13:00:00,133.36,133.61,133.16,133.25,47443.27434589079,133.36,133.61,133.16,133.25,47443.2743
2012-10-22 13:30:00,133.24,133.4,132.94,132.99,26815.76376072088,133.24,133.4,132.94,132.99,26815.7638
2012-10-22 14:00:00,132.99,133.37,132.83,133.28,58625.55639995658,132.99,133.37,132.83,133.28,58625.5564
2012-10-22 14:30:00,133.33,134.13,133.31,133.88,104223.21137770056,133.33,134.13,133.31,133.88,104223.2114
2012-10-22 15:00:00,133.85,133.95,133.34,133.66,72413.41873846488,133.85,133.95,133.34,133.66,72413.4187
2012-10-22 15:30:00,133.63,134.19,133.42,133.83,128541.96069916405,133.63,134.19,133.42,133.83,128541.9607
2012-10-23 09:30:00,132.42,132.64,130.0,131.15,243187.49321463468,132.42,132.64,130.0,131.15,243187.4932
2012-10-23 10:00:00,131.14,131.51,130.86,130.92,99120.61665400064,131.14,131.51,130.86,130.92,99120.6167
2012-10-23 10:30:00,130.9,131.02,130.19,130.83,106828.79166214308,130.9,131.02,130.19,130.83,106828.7917
2012-10-23 11:00:00,130.84,131.46,130.81,131.3,63945.28281402671,130.84,131.46,130.81,131.3,63945.2828
2012-10-23 11:30:00,131.27,131.27,130.81,131.15,52980.132450331126,131.27,131.27,130.81,131.15,52980.1325
2012-10-23 12:00:00,131.21,131.7,131.09,131.36,32895.45109108675,131.21,131.7,131.09,131.36,32895.4511
2012-10-23 12:30:00,131.4,131.84,131.39,131.55,38758.0067310824,131.4,131.84,131.39,131.55,38758.0067
2012-10-23 13:00:00,131.65,132.11,131.45,131.48,37020.95320812073,131.65,132.11,131.45,131.48,37020.9532
2012-10-23 13:30:00,131.51,131.72,131.33,131.69,51134.51308218435,131.51,131.72,131.33,131.69,51134.5131
2012-10-23 14:00:00,131.77,131.82,131.13,131.43,36043.860601454784,131.77,131.82,131.13,131.43,36043.8606
2012-10-23 14:30:00,131.4,131.63,131.34,131.42,46683.31342959505,131.4,131.63,131.34,131.42,46683.3134
2012-10-23 15:00:00,131.49,131.76,131.2,131.2,53740.09336662686,131.49,131.76,131.2,131.2,53740.0934
2012-10-23 15:30:00,131.23,131.38,130.85,130.85,120073.82477472589,131.23,131.38,130.85,130.85,120073.8248
2012-10-24 09:30:00,131.34,132.48,131.34,132.09,156551.94875692108,131.34,132.48,131.34,132.09,156551.9488
2012-10-24 10:00:00,132.07,132.24,131.55,131.86,88264.03213549018,132.07,132.24,131.55,131.86,88264.0321
2012-10-24 10:30:00,131.81,132.32,131.74,131.98,65030.94126587776,131.81,132.32,131.74,131.98,65030.9413
2012-10-24 11:00:00,131.89,131.95,131.4,131.64,86744.11030289871,131.89,131.95,131.4,131.64,86744.1103
2012-10-24 11:30:00,131.61,131.66,130.9,130.91,41146.45532515471,131.61,131.66,130.9,130.91,41146.4553
2012-10-24 12:00:00,130.9,131.59,130.85,131.32,72739.1162740202,130.9,131.59,130.85,131.32,72739.1163
2012-10-24 12:30:00,131.31,131.67,131.28,131.56,78167.40853327543,131.31,131.67,131.28,131.56,78167.4085
2012-10-24 13:00:00,131.55,132.09,131.55,131.95,50048.8546303333,131.55,132.09,131.55,131.95,50048.8546
2012-10-24 13:30:00,131.95,132.67,131.94,132.56,89349.69058734123,131.95,132.67,131.94,132.56,89349.6906
2012-10-24 14:00:00,132.57,132.57,131.51,131.94,102051.89447399849,132.57,132.57,131.51,131.94,102051.8945
2012-10-24 14:30:00,131.93,132.07,131.28,131.28,89783.95396808164,131.93,132.07,131.28,131.28,89783.954
2012-10-24 15:00:00,131.26,131.49,130.61,130.99,275648.680924981,131.26,131.49,130.61,130.99,275648.6809
2012-10-24 15:30:00,130.96,131.16,130.41,130.92,285311.04114645533,130.96,131.16,130.41,130.92,285311.0411
2012-10-25 09:30:00,133.56,134.9,132.96,134.48,965584.627076322,133.56,134.9,132.96,134.48,965584.6271
2012-10-25 10:00:00,134.44,134.78,133.61,133.94,271414.61296276195,134.44,134.78,133.61,133.94,271414.613
2012-10-25 10:30:00,133.95,134.4,133.89,134.4,171751.16708283575,133.95,134.4,133.89,134.4,171751.1671
2012-10-25 11:00:00,134.39,134.78,134.03,134.05,203018.13049614592,134.39,134.78,134.03,134.05,203018.1305
2012-10-25 11:30:00,134.11,134.34,134.06,134.16,122462.27336879818,134.11,134.34,134.06,134.16,122462.2734
2012-10-25 12:00:00,134.07,134.37,133.87,134.05,70784.93106068831,134.07,134.37,133.87,134.05,70784.9311
2012-10-25 12:30:00,134.05,134.39,133.91,134.34,70567.7993703181,134.05,134.39,133.91,134.34,70567.7994
2012-10-25 13:00:00,134.36,134.38,133.82,134.25,74693.30148735209,134.36,134.38,133.82,134.25,74693.3015
2012-10-25 13:30:00,134.21,134.24,133.83,133.98,83378.56910216046,134.21,134.24,133.83,133.98,83378.5691
2012-10-25 14:00:00,133.96,134.01,133.33,133.39,110520.03039843666,133.96,134.01,133.33,133.39,110520.0304
2012-10-25 14:30:00,133.42,133.77,133.33,133.39,134404.51633915972,133.42,133.77,133.33,133.39,134404.5163
2012-10-25 15:00:00,133.39,133.52,132.84,133.13,156769.0804472913,133.39,133.52,132.84,133.13,156769.0804
2012-10-25 15:30:00,133.07,133.26,132.78,133.03,335468.4616219737,133.07,133.26,132.78,133.03,335468.4616
2012-10-26 09:30:00,132.61,133.17,131.0,132.18,271197.48127239174,132.61,133.17,131.0,132.18,271197.4813
2012-10-26 10:00:00,132.24,132.79,132.12,132.41,144826.83747692977,132.24,132.79,132.12,132.41,144826.8375
2012-10-26 10:30:00,132.41,132.48,131.77,132.08,184996.20019541853,132.41,132.48,131.77,132.08,184996.2002
2012-10-26 11:00:00,132.04,132.08,131.58,131.67,98577.78742807511,132.04,132.08,131.58,131.67,98577.7874
2012-10-26 11:30:00,131.66,131.74,131.17,131.38,93583.75854956033,131.66,131.74,131.17,131.38,93583.7585
2012-10-26 12:00:00,131.35,131.35,130.84,131.14,130279.01422212573,131.35,131.35,130.84,131.14,130279.0142
2012-10-26 12:30:00,131.04,131.71,130.81,131.63,114645.53251547064,131.04,131.71,130.81,131.63,114645.5325
2012-10-26 13:00:00,131.59,131.66,131.44,131.66,102051.89447399849,131.59,131.66,131.44,131.66,102051.8945
2012-10-26 13:30:00,131.63,132.17,131.61,131.94,84464.22755401151,131.63,132.17,131.61,131.94,84464.2276
2012-10-26 14:00:00,131.94,132.09,131.73,132.08,76430.35501031375,131.94,132.09,131.73,132.08,76430.355
2012-10-26 14:30:00,132.04,132.34,131.98,132.23,100097.7092606666,132.04,132.34,131.98,132.23,100097.7093
2012-10-26 15:00:00,132.18,132.39,131.99,132.31,131581.804364347,132.18,132.39,131.99,132.31,131581.8044
2012-10-26 15:30:00,132.33,132.37,131.62,131.65,349799.1531864076,132.33,132.37,131.62,131.65,349799.1532
2012-10-31 09:30:00,131.86,132.02,129.22,129.31,125827.81456953642,131.86,132.02,129.22,129.31,125827.8146
2012-10-31 10:00:00,129.25,129.36,128.08,128.13,163174.46531321248,129.25,129.36,128.08,128.13,163174.4653
2012-10-31 10:30:00,128.13,128.21,126.8,127.13,208663.55444577133,128.13,128.21,126.8,127.13,208663.5544
2012-10-31 11:00:00,127.14,127.2,125.53,125.75,164151.55791987845,127.14,127.2,125.53,125.75,164151.5579
2012-10-31 11:30:00,125.7,126.8,125.6,126.46,131907.5018999023,125.7,126.8,125.6,126.46,131907.5019
2012-10-31 12:00:00,126.59,127.51,126.37,126.97,111714.2546954728,126.59,127.51,126.37,126.97,111714.2547
2012-10-31 12:30:00,127.05,128.1,126.73,128.03,100640.53848659212,127.05,128.1,126.73,128.03,100640.5385
2012-10-31 13:00:00,127.97,128.95,127.96,128.06,112365.64976658345,127.97,128.95,127.96,128.06,112365.6498
2012-10-31 13:30:00,128.1,128.49,127.56,127.61,60145.47823254804,128.1,128.49,127.56,127.61,60145.4782
2012-10-31 14:00:00,127.63,128.58,127.5,128.53,117468.24449028337,127.63,128.58,127.5,128.53,117468.2445
2012-10-31 14:30:00,128.45,128.52,127.66,127.8,116382.58603843232,128.45,128.52,127.66,127.8,116382.586
2012-10-31 15:00:00,127.77,128.24,127.75,128.0,87178.37368363913,127.77,128.24,127.75,128.0,87178.3737
2012-10-31 15:30:00,128.01,128.07,127.13,127.31,257952.44815980893,128.01,128.07,127.13,127.31,257952.4482
2012-11-01 09:30:00,128.31,128.92,127.31,128.23,134078.8188036044,128.31,128.92,127.31,128.23,134078.8188
2012-11-01 10:00:00,128.23,128.64,127.85,128.16,123547.93182064925,128.23,128.64,127.85,128.16,123547.9318
2012-11-01 10:30:00,128.17,128.67,127.99,128.64,66008.0338725437,128.17,128.67,127.99,128.64,66008.0339
2012-11-01 11:00:00,128.64,128.92,128.25,128.52,123765.06351101944,128.64,128.92,128.25,128.52,123765.0635
2012-11-01 11:30:00,128.54,128.94,128.43,128.94,56997.06872218,128.54,128.94,128.43,128.94,56997.0687
2012-11-01 12:00:00,128.92,129.44,128.69,129.35,246444.46857018783,128.92,129.44,128.69,129.35,246444.4686
2012-11-01 12:30:00,129.38,129.45,128.74,128.85,55477.14688958854,129.38,129.45,128.74,128.85,55477.1469
2012-11-01 13:00:00,128.71,128.77,127.99,128.13,37998.04581478667,128.71,128.77,127.99,128.13,37998.0458
2012-11-01 13:30:00,128.15,128.39,128.07,128.13,33004.01693627185,128.15,128.39,128.07,128.13,33004.0169
2012-11-01 14:00:00,128.23,128.68,128.04,128.27,39300.83595700793,128.23,128.68,128.04,128.27,39300.836
2012-11-01 14:30:00,128.24,128.53,128.15,128.51,42992.07469330149,128.24,128.53,128.15,128.51,42992.0747
2012-11-01 15:00:00,128.53,128.62,128.24,128.38,48528.93279774183,128.53,128.62,128.24,128.38,48528.9328
2012-11-01 15:30:00,128.37,128.39,127.98,128.02,98252.0898925198,128.37,128.39,127.98,128.02,98252.0899
2012-11-02 09:30:00,128.01,128.24,126.72,127.73,213114.75409836063,128.01,128.24,126.72,127.73,213114.7541
2012-11-02 10:00:00,127.79,128.38,127.61,127.86,140701.33535989578,127.79,128.38,127.61,127.86,140701.3354
2012-11-02 10:30:00,127.79,128.19,127.74,128.13,128541.96069916405,127.79,128.19,127.74,128.13,128541.9607
2012-11-02 11:00:00,128.09,128.26,127.76,127.91,111279.99131473238,128.09,128.26,127.76,127.91,111279.9913
2012-11-02 11:30:00,127.96,128.25,127.85,128.1,48963.19617848225,127.96,128.25,127.85,128.1,48963.1962
2012-11-02 12:00:00,128.11,128.2,127.98,128.06,49723.157094777984,128.11,128.2,127.98,128.06,49723.1571
2012-11-02 12:30:00,128.05,128.14,127.99,128.08,49723.157094777984,128.05,128.14,127.99,128.08,49723.1571
2012-11-02 13:00:00,128.08,128.11,127.93,127.98,41363.587015524914,128.08,128.11,127.93,127.98,41363.587
2012-11-02 13:30:00,128.0,128.07,127.66,127.91,88372.59798067529,128.0,128.07,127.66,127.91,88372.598
2012-11-02 14:00:00,127.9,128.01,127.57,127.94,93149.49516881988,127.9,128.01,127.57,127.94,93149.4952
2012-11-02 14:30:00,127.96,127.96,127.22,127.39,70567.7993703181,127.96,127.96,127.22,127.39,70567.7994
2012-11-02 15:00:00,127.39,127.58,127.36,127.53,75236.13071327761,127.39,127.58,127.36,127.53,75236.1307
2012-11-02 15:30:00,127.51,127.55,127.17,127.49,204863.7498642927,127.51,127.55,127.17,127.49,204863.7499
2012-11-05 09:30:00,127.13,127.82,127.02,127.7,159700.35826728912,127.13,127.82,127.02,127.7,159700.3583
2012-11-05 10:00:00,127.54,128.13,127.34,128.05,49723.157094777984,127.54,128.13,127.34,128.05,49723.1571
2012-11-05 10:30:00,128.01,129.14,127.85,128.72,61339.7025295842,128.01,129.14,127.85,128.72,61339.7025
2012-11-05 11:00:00,128.68,128.77,128.31,128.32,27032.895451091088,128.68,128.77,128.31,128.32,27032.8955
2012-11-05 11:30:00,128.28,128.29,127.87,128.03,46140.484203669526,128.28,128.29,127.87,128.03,46140.4842
2012-11-05 12:00:00,128.01,128.4,127.96,128.1,27032.895451091088,128.01,128.4,127.96,128.1,27032.8955
2012-11-05 12:30:00,128.1,128.14,127.94,128.06,37889.47996960156,128.1,128.14,127.94,128.06,37889.48
2012-11-05 13:00:00,128.09,128.27,128.0,128.05,25621.539463684727,128.09,128.27,128.0,128.05,25621.5395
2012-11-05 13:30:00,128.03,128.19,127.89,128.05,39083.70426663772,128.03,128.19,127.89,128.05,39083.7043
2012-11-05 14:00:00,128.03,128.18,127.97,128.1,30615.568342199545,128.03,128.18,127.97,128.1,30615.5683
2012-11-05 14:30:00,128.1,128.32,127.93,128.17,69373.57507328194,128.1,128.32,127.93,128.17,69373.5751
2012-11-05 15:00:00,128.2,128.29,127.99,128.24,51025.94723699924,128.2,128.29,127.99,128.24,51025.9472
2012-11-05 15:30:00,128.25,128.75,128.14,128.58,103897.51384214529,128.25,128.75,128.14,128.58,103897.5138
2012-11-06 09:30:00,128.98,129.41,128.35,129.12,151123.65649766583,128.98,129.41,128.35,129.12,151123.6565
2012-11-06 10:00:00,129.03,129.18,128.59,128.75,89566.82227771144,129.03,129.18,128.59,128.75,89566.8223
2012-11-06 10:30:00,128.79,129.09,128.66,128.97,83921.39832808598,128.79,129.09,128.66,128.97,83921.3983
2012-11-06 11:00:00,128.97,129.18,128.9,128.95,39843.66518293345,128.97,129.18,128.9,128.95,39843.6652
2012-11-06 11:30:00,128.97,129.96,128.95,129.92,52654.43491477581,128.97,129.96,128.95,129.92,52654.4349
2012-11-06 12:00:00,129.93,130.45,129.83,129.89,49397.45955922267,129.93,130.45,129.83,129.89,49397.4596
2012-11-06 12:30:00,129.9,130.0,129.56,129.81,23667.35425035284,129.9,130.0,129.56,129.81,23667.3543
2012-11-06 13:00:00,129.83,130.09,129.72,130.08,29855.60742590381,129.83,130.09,129.72,130.08,29855.6074
2012-11-06 13:30:00,130.08,130.19,129.93,129.99,36369.5581370101,130.08,130.19,129.93,129.99,36369.5581
2012-11-06 14:00:00,130.01,130.01,129.76,129.87,57322.76625773532,130.01,130.01,129.76,129.87,57322.7663
2012-11-06 14:30:00,129.88,129.88,129.07,129.27,96080.77298881771,129.88,129.88,129.07,129.27,96080.773
2012-11-06 15:00:00,129.3,129.52,129.18,129.22,54065.790902182176,129.3,129.52,129.18,129.22,54065.7909
2012-11-06 15:30:00,129.21,129.53,128.95,129.34,172619.6938443166,129.21,129.53,128.95,129.34,172619.6938
2012-11-07 09:30:00,128.6,128.83,128.01,128.13,167408.53327543155,128.6,128.83,128.01,128.13,167408.5333
2012-11-07 10:00:00,128.15,128.24,127.83,128.02,187818.91217023128,128.15,128.24,127.83,128.02,187818.9122
2012-11-07 10:30:00,128.04,128.32,127.63,127.65,238410.5960264901,128.04,128.32,127.63,127.65,238410.596
2012-11-07 11:00:00,127.65,128.01,127.62,127.89,173271.08891542722,127.65,128.01,127.62,127.89,173271.0889
2012-11-07 11:30:00,127.9,127.93,127.35,127.43,193247.2044294865,127.9,127.93,127.35,127.43,193247.2044
2012-11-07 12:00:00,127.43,127.81,127.41,127.69,92063.83671696884,127.43,127.81,127.41,127.69,92063.8367
2012-11-07 12:30:00,127.7,127.81,127.57,127.66,117902.5078710238,127.7,127.81,127.57,127.66,117902.5079
2012-11-07 13:00:00,127.68,128.24,127.68,127.99,94669.41700141136,127.68,128.24,127.68,127.99,94669.417
2012-11-07 13:30:00,127.99,128.33,127.95,128.01,104657.474758441,127.99,128.33,127.95,128.01,104657.4748
2012-11-07 14:00:00,128.01,128.24,127.93,128.01,62533.92682662035,128.01,128.24,127.93,128.01,62533.9268
2012-11-07 14:30:00,128.01,128.23,127.75,128.15,71002.06275105852,128.01,128.23,127.75,128.15,71002.0628
2012-11-07 15:00:00,128.15,128.27,127.75,128.19,101183.36771251763,128.15,128.27,127.75,128.19,101183.3677
2012-11-07 15:30:00,128.15,128.39,127.43,127.44,391705.569427858,128.15,128.39,127.43,127.44,391705.5694
2012-11-08 09:30:00,126.9,127.19,126.24,126.97,117468.24449028337,126.9,127.19,126.24,126.97,117468.2445
2012-11-08 10:00:00,127.07,127.19,126.58,126.93,113777.0057539898,127.07,127.19,126.58,126.93,113777.0058
2012-11-08 10:30:00,126.89,127.22,126.55,126.81,135924.4381717512,126.89,127.22,126.55,126.81,135924.4382
2012-11-08 11:00:00,126.76,126.93,126.13,126.21,142221.25719248725,126.76,126.93,126.13,126.21,142221.2572
2012-11-08 11:30:00,126.21,126.21,125.76,125.91,124199.32689175986,126.21,126.21,125.76,125.91,124199.3269
2012-11-08 12:00:00,125.93,125.95,125.55,125.89,150472.26142655523,125.93,125.95,125.55,125.89,150472.2614
2012-11-08 12:30:00,125.88,126.28,125.85,126.24,289653.67495385953,125.88,126.28,125.85,126.24,289653.675
2012-11-08 13:00:00,126.26,126.26,125.19,125.51,161980.24101617633,126.26,126.26,125.19,125.51,161980.241
2012-11-08 13:30:00,125.45,125.57,125.11,125.28,145478.2325480404,125.45,125.57,125.11,125.28,145478.2325
2012-11-08 14:00:00,125.28,125.48,125.07,125.32,129193.35577027468,125.28,125.48,125.07,125.32,129193.3558
2012-11-08 14:30:00,125.36,125.48,124.84,125.33,492454.6737596353,125.36,125.48,124.84,125.33,492454.6738
2012-11-08 15:00:00,125.32,125.5,125.08,125.34,248615.78547389,125.32,125.5,125.08,125.34,248615.7855
2012-11-08 15:30:00,125.33,125.38,124.79,124.91,606665.9428943654,125.33,125.38,124.79,124.91,606665.9429
2012-11-09 09:30:00,124.52,127.07,123.43,126.8,308978.39539680816,124.52,127.07,123.43,126.8,308978.3954
2012-11-09 10:00:00,126.72,127.41,126.26,126.67,212137.66149169471,126.72,127.41,126.26,126.67,212137.6615
2012-11-09 10:30:00,126.57,127.15,126.55,126.75,124090.76104657476,126.57,127.15,126.55,126.75,124090.761
2012-11-09 11:00:00,126.72,127.33,126.69,127.33,96080.77298881771,126.72,127.33,126.69,127.33,96080.773
2012-11-09 11:30:00,127.33,127.47,127.01,127.13,65573.77049180328,127.33,127.47,127.01,127.13,65573.7705
2012-11-09 12:00:00,127.12,127.52,127.08,127.14,41580.71870589512,127.12,127.52,127.08,127.14,41580.7187
2012-11-09 12:30:00,127.18,127.3,127.02,127.17,60579.74161328846,127.18,127.3,127.02,127.17,60579.7416
2012-11-09 13:00:00,127.14,127.24,126.94,126.97,69047.87753772663,127.14,127.24,126.94,126.97,69047.8775
2012-11-09 13:30:00,126.94,127.22,126.91,127.17,57322.76625773532,126.94,127.22,126.91,127.17,57322.7663
2012-11-09 14:00:00,127.11,127.68,127.06,127.59,34523.938768863314,127.11,127.68,127.06,127.59,34523.9388
2012-11-09 14:30:00,127.61,127.86,127.12,127.18,54825.75181847791,127.61,127.86,127.12,127.18,54825.7518
2012-11-09 15:00:00,127.18,127.37,127.07,127.28,73716.20888068614,127.18,127.37,127.07,127.28,73716.2089
2012-11-09 15:30:00,127.27,127.58,127.07,127.19,201389.6428183693,127.27,127.58,127.07,127.19,201389.6428
2012-11-12 09:30:00,127.28,129.83,127.28,129.2,232439.4745413093,127.28,129.83,127.28,129.2,232439.4745
2012-11-12 10:00:00,129.19,129.23,128.18,128.52,123439.36597546413,129.19,129.23,128.18,128.52,123439.366
2012-11-12 10:30:00,128.58,128.65,127.95,128.01,57214.20041255021,128.58,128.65,127.95,128.01,57214.2004
2012-11-12 11:00:00,128.01,128.24,127.94,128.13,96080.77298881771,128.01,128.24,127.94,128.13,96080.773
2012-11-12 11:30:00,128.13,128.81,128.08,128.76,54174.35674736728,128.13,128.81,128.08,128.76,54174.3567
2012-11-12 12:00:00,128.7,129.09,128.67,128.95,45814.78666811421,128.7,129.09,128.67,128.95,45814.7867
2012-11-12 12:30:00,128.95,129.17,128.79,129.09,37020.95320812073,128.95,129.17,128.79,129.09,37020.9532
2012-11-12 13:00:00,129.15,129.44,129.08,129.17,47117.57681033547,129.15,129.44,129.08,129.17,47117.5768
2012-11-12 13:30:00,129.18,129.25,128.8,128.89,43426.33807404191,129.18,129.25,128.8,128.89,43426.3381
2012-11-12 14:00:00,128.92,128.94,128.55,128.58,29964.173271088915,128.92,128.94,128.55,128.58,29964.1733
2012-11-12 14:30:00,128.59,128.64,128.15,128.47,63293.88774291608,128.59,128.64,128.15,128.47,63293.8877
2012-11-12 15:00:00,128.47,128.62,128.13,128.36,72630.5504288351,128.47,128.62,128.13,128.36,72630.5504
2012-11-12 15:30:00,128.37,128.56,128.17,128.48,264249.267180545,128.37,128.56,128.17,128.48,264249.2672
2012-11-13 09:30:00,128.36,129.5,127.97,129.5,227988.27488872,128.36,129.5,127.97,129.5,227988.2749
2012-11-13 10:00:00,129.45,129.45,128.51,128.66,116382.58603843232,129.45,129.45,128.51,128.66,116382.586
2012-11-13 10:30:00,128.66,128.7,128.16,128.58,199978.28683096296,128.66,128.7,128.16,128.58,199978.2868
2012-11-13 11:00:00,128.52,128.58,128.08,128.2,132667.46281619804,128.52,128.58,128.08,128.2,132667.4628
2012-11-13 11:30:00,128.18,128.27,127.99,128.12,118336.7712517642,128.18,128.27,127.99,128.12,118336.7713
2012-11-13 12:00:00,128.15,128.23,127.64,128.0,98360.65573770492,128.15,128.23,127.64,128.0,98360.6557
2012-11-13 12:30:00,128.01,128.01,127.5,127.77,136358.70155249158,128.01,128.01,127.5,127.77,136358.7016
2012-11-13 13:00:00,127.74,128.29,127.57,127.73,107914.45011399414,127.74,128.29,127.57,127.73,107914.4501
2012-11-13 13:30:00,127.79,128.01,127.52,127.99,92715.23178807949,127.79,128.01,127.52,127.99,92715.2318
2012-11-13 14:00:00,127.98,128.04,127.74,127.96,78601.67191401585,127.98,128.04,127.74,127.96,78601.6719
2012-11-13 14:30:00,127.95,128.03,127.52,127.89,108131.58180436437,127.95,128.03,127.52,127.89,108131.5818
2012-11-13 15:00:00,127.89,128.01,127.07,127.34,207360.76430355007,127.89,128.01,127.07,127.34,207360.7643
2012-11-13 15:30:00,127.31,127.62,126.85,127.19,313972.424275323,127.31,127.62,126.85,127.19,313972.4243
2012-11-14 09:30:00,127.44,127.52,126.53,126.85,55585.71273477364,127.44,127.52,126.53,126.85,55585.7127
2012-11-14 10:00:00,126.84,127.05,126.43,126.67,64270.98034958202,126.84,127.05,126.43,126.67,64270.9803
2012-11-14 10:30:00,126.67,126.8,126.15,126.32,78384.54022364564,126.67,126.8,126.15,126.32,78384.5402
2012-11-14 11:00:00,126.33,126.75,126.19,126.23,72413.41873846488,126.33,126.75,126.19,126.23,72413.4187
2012-11-14 11:30:00,126.3,126.73,126.13,126.52,49288.89371403757,126.3,126.73,126.13,126.52,49288.8937
2012-11-14 12:00:00,126.5,126.56,125.85,126.1,37455.21658886115,126.5,126.56,125.85,126.1,37455.2166
2012-11-14 12:30:00,126.1,126.26,125.87,126.02,39083.70426663772,126.1,126.26,125.87,126.02,39083.7043
2012-11-14 13:00:00,126.05,126.32,125.95,126.2,44403.430680707854,126.05,126.32,125.95,126.2,44403.4307
2012-11-14 13:30:00,126.11,126.35,125.93,126.31,35609.597220714364,126.11,126.35,125.93,126.31,35609.5972
2012-11-14 14:00:00,126.32,126.43,125.91,126.16,56779.93703180979,126.32,126.43,125.91,126.16,56779.937
2012-11-14 14:30:00,126.22,126.22,125.77,125.91,47334.70850070568,126.22,126.22,125.77,125.91,47334.7085
2012-11-14 15:00:00,125.89,125.95,125.32,125.79,92606.66594289435,125.89,125.95,125.32,125.79,92606.6659
2012-11-14 15:30:00,125.76,125.87,125.26,125.62,280534.1439583107,125.76,125.87,125.26,125.62,280534.144
2012-11-15 09:30:00,125.67,126.9,124.88,125.43,194549.9945717077,125.67,126.9,124.88,125.43,194549.9946
2012-11-15 10:00:00,125.39,126.34,125.05,126.27,258603.8432309196,125.39,126.34,125.05,126.27,258603.8432
2012-11-15 10:30:00,126.26,126.48,125.98,126.07,190858.7558354142,126.26,126.48,125.98,126.07,190858.7558
2012-11-15 11:00:00,126.1,126.23,125.6,125.73,131798.9360547172,126.1,126.23,125.6,125.73,131798.9361
2012-11-15 11:30:00,125.75,125.96,125.67,125.94,564976.6583432852,125.75,125.96,125.67,125.94,564976.6583
2012-11-15 12:00:00,125.92,125.93,125.56,125.88,147649.5494517425,125.92,125.93,125.56,125.88,147649.5495
2012-11-15 12:30:00,125.85,126.15,125.75,125.82,152426.4466398871,125.85,126.15,125.75,125.82,152426.4466
2012-11-15 13:00:00,125.81,126.27,125.78,126.16,43643.46976441212,125.81,126.27,125.78,126.16,43643.4698
2012-11-15 13:30:00,126.16,126.51,126.01,126.06,82292.91065030942,126.16,126.51,126.01,126.06,82292.9107
2012-11-15 14:00:00,126.09,126.44,125.92,126.44,74476.16979698188,126.09,126.44,125.92,126.44,74476.1698
2012-11-15 14:30:00,126.48,126.67,126.38,126.64,76864.61839105417,126.48,126.67,126.38,126.64,76864.6184
2012-11-15 15:00:00,126.63,126.64,126.35,126.5,148083.81283248292,126.63,126.64,126.35,126.5,148083.8128
2012-11-15 15:30:00,126.47,127.45,126.44,126.93,600369.1238736294,126.47,127.45,126.44,126.93,600369.1239
2012-11-16 09:30:00,126.74,128.95,126.74,128.95,972967.104548909,126.74,128.95,126.74,128.95,972967.1045
2012-11-16 10:00:00,128.87,130.27,128.14,129.73,704158.0718705895,128.87,130.27,128.14,129.73,704158.0719
2012-11-16 10:30:00,129.51,130.19,129.14,129.8,284442.5143849745,129.51,130.19,129.14,129.8,284442.5144
2012-11-16 11:00:00,129.74,129.85,128.74,129.06,214308.9783953968,129.74,129.85,128.74,129.06,214308.9784
2012-11-16 11:30:00,128.94,130.34,128.93,130.12,224079.90446205623,128.94,130.34,128.93,130.12,224079.9045
2012-11-16 12:00:00,130.08,130.77,129.88,130.69,282488.3291716426,130.08,130.77,129.88,130.69,282488.3292
2012-11-16 12:30:00,130.61,130.74,129.71,129.87,221474.3241776137,130.61,130.74,129.71,129.87,221474.3242
2012-11-16 13:00:00,129.78,130.15,129.74,129.89,91195.309955488,129.78,130.15,129.74,129.89,91195.31
2012-11-16 13:30:00,129.88,130.11,129.76,129.99,89241.12474215613,129.88,130.11,129.76,129.99,89241.1247
2012-11-16 14:00:00,130.0,130.36,129.94,130.13,147649.5494517425,130.0,130.36,129.94,130.13,147649.5495
2012-11-16 14:30:00,130.05,130.49,129.91,130.45,223862.772771686,130.05,130.49,129.91,130.45,223862.7728
2012-11-16 15:00:00,130.46,130.8,130.35,130.68,318749.3214634676,130.46,130.8,130.35,130.68,318749.3215
2012-11-16 15:30:00,130.65,130.77,129.97,130.04,864184.127673434,130.65,130.77,129.97,130.04,864184.1277
2012-11-19 09:30:00,130.66,131.68,128.81,130.5,260015.199218326,130.66,131.68,128.81,130.5,260015.1992
2012-11-19 10:00:00,130.66,130.8,129.81,129.92,104657.474758441,130.66,130.8,129.81,129.92,104657.4748
2012-11-19 10:30:00,129.94,130.44,129.55,129.57,58191.29301921616,129.94,130.44,129.55,129.57,58191.293
2012-11-19 11:00:00,129.56,130.34,129.46,130.23,59059.819780697,129.56,130.34,129.46,130.23,59059.8198
2012-11-19 11:30:00,130.24,131.08,130.13,131.08,72630.5504288351,130.24,131.08,130.13,131.08,72630.5504
2012-11-19 12:00:00,131.07,131.36,130.88,131.1,56671.37118662469,131.07,131.36,130.88,131.1,56671.3712
2012-11-19 12:30:00,131.08,131.14,130.72,130.83,41906.41624145044,131.08,131.14,130.72,130.83,41906.4162
2012-11-19 13:00:00,130.81,131.12,130.81,131.05,54825.75181847791,130.81,131.12,130.81,131.05,54825.7518
2012-11-19 13:30:00,131.07,131.13,130.89,130.95,46357.615894039736,131.07,131.13,130.89,130.95,46357.6159
2012-11-19 14:00:00,131.01,131.28,130.91,131.16,76213.22331994354,131.01,131.28,130.91,131.16,76213.2233
2012-11-19 14:30:00,131.16,131.4,131.07,131.3,87178.37368363913,131.16,131.4,131.07,131.3,87178.3737
2012-11-19 15:00:00,131.27,131.61,131.25,131.6,75778.95993920312,131.27,131.61,131.25,131.6,75778.9599
2012-11-19 15:30:00,131.58,132.25,131.51,132.21,292693.5186190425,131.58,132.25,131.51,132.21,292693.5186
2012-11-20 09:30:00,131.81,134.1,131.17,133.77,226576.91890131365,131.81,134.1,131.17,133.77,226576.9189
2012-11-20 10:00:00,133.71,133.74,132.67,133.22,135273.04310064056,133.71,133.74,132.67,133.22,135273.0431
2012-11-20 10:30:00,133.15,134.47,133.15,133.98,85224.18847030724,133.15,134.47,133.15,133.98,85224.1885
2012-11-20 11:00:00,133.99,134.13,133.61,133.74,40060.79687330366,133.99,134.13,133.61,133.74,40060.7969
2012-11-20 11:30:00,133.73,134.09,133.52,133.98,56779.93703180979,133.73,134.09,133.52,133.98,56779.937
2012-11-20 12:00:00,134.01,134.35,133.91,134.24,79687.3303658669,134.01,134.35,133.91,134.24,79687.3304
2012-11-20 12:30:00,134.27,134.44,134.08,134.27,67636.52155032028,134.27,134.44,134.08,134.27,67636.5216
2012-11-20 13:00:00,134.31,134.47,133.98,134.33,133427.42373249377,134.31,134.47,133.98,134.33,133427.4237
2012-11-20 13:30:00,134.35,134.95,134.31,134.85,151123.65649766583,134.35,134.95,134.31,134.85,151123.6565
2012-11-20 14:00:00,134.81,135.38,134.73,135.34,120073.82477472589,134.81,135.38,134.73,135.34,120073.8248
2012-11-20 14:30:00,135.31,135.92,135.25,135.75,170339.81109542938,135.31,135.92,135.25,135.75,170339.8111
2012-11-20 15:00:00,135.77,135.83,135.48,135.81,167517.09912061665,135.77,135.83,135.48,135.81,167517.0991
2012-11-20 15:30:00,135.79,136.5,135.62,136.47,376940.61448268377,135.79,136.5,135.62,136.47,376940.6145
2012-11-21 09:30:00,136.96,138.14,136.01,138.03,185104.76604060363,136.96,138.14,136.01,138.03,185104.766
2012-11-21 10:00:00,138.0,138.07,136.77,137.11,203343.82803170124,138.0,138.07,136.77,137.11,203343.828
2012-11-21 10:30:00,137.09,137.78,136.4,136.44,141244.1645858213,137.09,137.78,136.4,136.44,141244.1646
2012-11-21 11:00:00,136.46,136.62,135.87,135.89,107480.18673325372,136.46,136.62,135.87,135.89,107480.1867
2012-11-21 11:30:00,135.96,136.38,135.67,135.75,51351.64477255456,135.96,136.38,135.67,135.75,51351.6448
2012-11-21 12:00:00,135.75,136.11,135.71,136.1,31484.09510368038,135.75,136.11,135.71,136.1,31484.0951
2012-11-21 12:30:00,136.12,136.21,135.95,136.13,26272.93453479536,136.12,136.21,135.95,136.13,26272.9345
2012-11-21 13:00:00,136.11,136.2,135.84,136.17,40603.62609922919,136.11,136.2,135.84,136.17,40603.6261
2012-11-21 13:30:00,136.17,136.41,136.15,136.38,30398.43665182933,136.17,136.41,136.15,136.38,30398.4367
2012-11-21 14:00:00,136.39,136.45,136.16,136.28,29095.64650960808,136.39,136.45,136.16,136.28,29095.6465
2012-11-21 14:30:00,136.29,136.33,136.19,136.29,31809.792639235697,136.29,136.33,136.19,136.29,31809.7926
2012-11-21 15:00:00,136.29,136.4,136.11,136.19,45163.39159700358,136.29,136.4,136.11,136.19,45163.3916
2012-11-21 15:30:00,136.21,136.23,135.7,135.73,253935.51188796005,136.21,136.23,135.7,135.73,253935.5119
2012-11-23 09:30:00,136.73,136.81,135.7,136.65,44186.29899033765,136.73,136.81,135.7,136.65,44186.299
2012-11-23 10:00:00,136.79,137.24,136.58,137.24,33763.97785256759,136.79,137.24,136.58,137.24,33763.9779
2012-11-23 10:30:00,137.21,137.66,136.96,137.26,31701.22679405059,137.21,137.66,136.96,137.26,31701.2268
2012-11-23 11:00:00,137.3,137.67,137.29,137.46,17153.403539246552,137.3,137.67,137.29,137.46,17153.4035
2012-11-23 11:30:00,137.39,137.54,137.06,137.5,42883.508848116384,137.39,137.54,137.06,137.5,42883.5088
2012-11-23 12:00:00,137.44,137.57,137.14,137.57,20084.681359244383,137.44,137.57,137.14,137.57,20084.6814
2012-11-23 12:30:00,137.48,138.05,137.48,137.88,123656.49766583434,137.48,138.05,137.48,137.88,123656.4977
2012-11-26 09:30:00,136.97,137.24,135.8,136.43,97057.86559548366,136.97,137.24,135.8,136.43,97057.8656
2012-11-26 10:00:00,136.6,136.79,136.06,136.51,51243.07892736945,136.6,136.79,136.06,136.51,51243.0789
2012-11-26 10:30:00,136.51,136.76,136.23,136.33,47768.9718814461,136.51,136.76,136.23,136.33,47768.9719
2012-11-26 11:00:00,136.34,136.36,135.89,135.93,70350.66767994789,136.34,136.36,135.89,135.93,70350.6677
2012-11-26 11:30:00,135.96,136.26,135.82,135.98,39735.09933774835,135.96,136.26,135.82,135.98,39735.0993
2012-11-26 12:00:00,136.0,136.78,136.0,136.14,51894.47399848008,136.0,136.78,136.0,136.14,51894.474
2012-11-26 12:30:00,136.18,136.63,136.09,136.35,31809.792639235697,136.18,136.63,136.09,136.35,31809.7926
2012-11-26 13:00:00,136.33,136.66,136.29,136.34,31375.52925849528,136.33,136.66,136.29,136.34,31375.5293
2012-11-26 13:30:00,136.42,136.5,136.32,136.45,23558.788405167736,136.42,136.5,136.32,136.45,23558.7884
2012-11-26 14:00:00,136.5,136.77,136.31,136.75,54934.317663663016,136.5,136.77,136.31,136.75,54934.3177
2012-11-26 14:30:00,136.73,137.23,136.69,137.11,58734.12224514168,136.73,137.23,136.69,137.11,58734.1222
2012-11-26 15:00:00,137.09,137.23,136.66,137.05,59168.385625882096,137.09,137.23,136.66,137.05,59168.3856
2012-11-26 15:30:00,137.05,137.62,136.89,137.36,132667.46281619804,137.05,137.62,136.89,137.36,132667.4628
2012-11-27 09:30:00,136.3,138.12,136.3,137.53,80013.02790142222,136.3,138.12,136.3,137.53,80013.0279
2012-11-27 10:00:00,137.61,137.71,137.2,137.5,39626.53349256324,137.61,137.71,137.2,137.5,39626.5335
2012-11-27 10:30:00,137.53,137.55,136.34,136.35,81858.647269569,137.53,137.55,136.34,136.35,81858.6473
2012-11-27 11:00:00,136.37,137.14,136.37,136.65,51568.77646292477,136.37,137.14,136.37,136.65,51568.7765
2012-11-27 11:30:00,136.63,137.57,136.42,137.46,39300.83595700793,136.63,137.57,136.42,137.46,39300.836
2012-11-27 12:00:00,137.4,137.46,136.99,137.0,21278.90565628053,137.4,137.46,136.99,137.0,21278.9057
2012-11-27 12:30:00,137.02,137.27,136.84,137.18,32135.49017479101,137.02,137.27,136.84,137.18,32135.4902
2012-11-27 13:00:00,137.15,137.15,136.53,136.65,38975.13842145261,137.15,137.15,136.53,136.65,38975.1384
2012-11-27 13:30:00,136.68,136.75,136.46,136.65,24427.31516664857,136.68,136.75,136.46,136.65,24427.3152
2012-11-27 14:00:00,136.67,136.81,136.18,136.21,42883.508848116384,136.67,136.81,136.18,136.21,42883.5088
2012-11-27 14:30:00,136.2,136.32,135.95,136.18,31375.52925849528,136.2,136.32,135.95,136.18,31375.5293
2012-11-27 15:00:00,136.2,136.6,136.18,136.45,48746.06448811204,136.2,136.6,136.18,136.45,48746.0645
2012-11-27 15:30:00,136.46,136.53,136.15,136.21,136250.13570730647,136.46,136.53,136.15,136.21,136250.1357
2012-11-28 09:30:00,136.08,136.23,134.91,135.69,143958.31071544893,136.08,136.23,134.91,135.69,143958.3107
2012-11-28 10:00:00,135.58,135.67,134.09,135.48,80555.85712734774,135.58,135.67,134.09,135.48,80555.8571
2012-11-28 10:30:00,135.48,135.95,135.17,135.23,101400.49940288786,135.48,135.95,135.17,135.23,101400.4994
2012-11-28 11:00:00,135.31,136.51,135.27,136.32,91195.309955488,135.31,136.51,135.27,136.32,91195.31
2012-11-28 11:30:00,136.31,136.32,135.89,136.05,41146.45532515471,136.31,136.32,135.89,136.05,41146.4553
2012-11-28 12:00:00,136.05,136.3,135.44,136.14,107914.45011399414,136.05,136.3,135.44,136.14,107914.4501
2012-11-28 12:30:00,136.14,136.68,136.14,136.64,51243.07892736945,136.14,136.68,136.14,136.64,51243.0789
2012-11-28 13:00:00,136.6,136.6,136.32,136.33,40820.7577895994,136.6,136.6,136.32,136.33,40820.7578
2012-11-28 13:30:00,136.46,136.79,136.41,136.69,31049.831722939965,136.46,136.79,136.41,136.69,31049.8317
2012-11-28 14:00:00,136.61,136.76,136.37,136.46,34741.070459233524,136.61,136.76,136.37,136.46,34741.0705
2012-11-28 14:30:00,136.48,136.81,136.39,136.8,31701.22679405059,136.48,136.81,136.39,136.8,31701.2268
2012-11-28 15:00:00,136.76,137.35,136.73,137.3,81641.51557919879,136.76,137.35,136.73,137.3,81641.5156
2012-11-28 15:30:00,137.29,137.89,137.18,137.6,348930.62642492674,137.29,137.89,137.18,137.6,348930.6264
2012-11-29 09:30:00,138.17,139.55,137.7,138.32,63945.28281402671,138.17,139.55,137.7,138.32,63945.2828
2012-11-29 10:00:00,138.39,138.76,138.28,138.3,64488.11203995223,138.39,138.76,138.28,138.3,64488.112
2012-11-29 10:30:00,138.3,138.5,138.17,138.42,36043.860601454784,138.3,138.5,138.17,138.42,36043.8606
2012-11-29 11:00:00,138.38,138.99,138.05,138.51,60036.912387362936,138.38,138.99,138.05,138.51,60036.9124
2012-11-29 11:30:00,138.44,138.74,137.78,138.17,54065.790902182176,138.44,138.74,137.78,138.17,54065.7909
2012-11-29 12:00:00,138.17,138.93,137.79,138.47,50265.98632070351,138.17,138.93,137.79,138.47,50265.9863
2012-11-29 12:30:00,138.49,138.82,138.43,138.62,46357.615894039736,138.49,138.82,138.43,138.62,46357.6159
2012-11-29 13:00:00,138.67,138.99,138.4,138.78,43534.90391922701,138.67,138.99,138.4,138.78,43534.9039
2012-11-29 13:30:00,138.78,139.37,138.73,139.02,62968.19020736076,138.78,139.37,138.73,139.02,62968.1902
2012-11-29 14:00:00,139.02,139.22,138.87,138.88,30615.568342199545,139.02,139.22,138.87,138.88,30615.5683
2012-11-29 14:30:00,138.91,138.95,138.56,138.81,38106.61165997177,138.91,138.95,138.56,138.81,38106.6117
2012-11-29 15:00:00,138.75,138.87,138.4,138.56,51243.07892736945,138.75,138.87,138.4,138.56,51243.0789
2012-11-29 15:30:00,138.54,138.78,138.28,138.44,111605.6888502877,138.54,138.78,138.28,138.44,111605.6889
2012-11-30 09:30:00,138.89,139.09,138.03,138.28,70784.93106068831,138.89,139.09,138.03,138.28,70784.9311
2012-11-30 10:00:00,138.21,138.39,137.81,137.95,38323.74335034198,138.21,138.39,137.81,137.95,38323.7434
2012-11-30 10:30:00,138.06,138.06,137.45,137.79,20953.20812072522,138.06,138.06,137.45,137.79,20953.2081
2012-11-30 11:00:00,137.76,137.85,137.33,137.55,17261.969384431657,137.76,137.85,137.33,137.55,17261.9694
2012-11-30 11:30:00,137.56,137.63,137.26,137.33,28987.08066442297,137.56,137.63,137.26,137.33,28987.0807
2012-11-30 12:00:00,137.4,137.5,137.27,137.34,23884.48594072305,137.4,137.5,137.27,137.34,23884.4859
2012-11-30 12:30:00,137.36,137.51,137.18,137.24,26598.632070350668,137.36,137.51,137.18,137.24,26598.6321
2012-11-30 13:00:00,137.28,137.69,137.23,137.53,23884.48594072305,137.28,137.69,137.23,137.53,23884.4859
2012-11-30 13:30:00,137.52,137.82,137.45,137.72,30832.700032569755,137.52,137.82,137.45,137.72,30832.7
2012-11-30 14:00:00,137.72,137.72,137.31,137.48,50483.11801107372,137.72,137.72,137.31,137.48,50483.118
2012-11-30 14:30:00,137.49,137.51,137.21,137.28,28661.38312886766,137.49,137.51,137.21,137.28,28661.3831
2012-11-30 15:00:00,137.23,137.51,137.19,137.32,32026.924329605907,137.23,137.51,137.19,137.32,32026.9243
2012-11-30 15:30:00,137.34,137.76,137.27,137.36,143524.0473347085,137.34,137.76,137.27,137.36,143524.0473
2012-12-03 09:30:00,138.2,139.6,137.87,139.22,172076.86461839106,138.2,139.6,137.87,139.22,172076.8646
2012-12-03 10:00:00,139.21,139.96,138.59,139.89,103897.51384214529,139.21,139.96,138.59,139.89,103897.5138
2012-12-03 10:30:00,139.89,140.03,138.94,138.99,68722.18000217131,139.89,140.03,138.94,138.99,68722.18
2012-12-03 11:00:00,139.08,139.15,138.48,138.48,44620.562371078064,139.08,139.15,138.48,138.48,44620.5624
2012-12-03 11:30:00,138.47,138.95,138.23,138.89,52763.00075996092,138.47,138.95,138.23,138.89,52763.0008
2012-12-03 12:00:00,138.93,138.96,138.57,138.63,36152.42644663989,138.93,138.96,138.57,138.63,36152.4264
2012-12-03 12:30:00,138.53,138.84,138.49,138.52,27250.02714146129,138.53,138.84,138.49,138.52,27250.0271
2012-12-03 13:00:00,138.46,138.9,138.25,138.84,33981.1095429378,138.46,138.9,138.25,138.84,33981.1095
2012-12-03 13:30:00,138.8,138.81,138.37,138.47,28987.08066442297,138.8,138.81,138.37,138.47,28987.0807
2012-12-03 14:00:00,138.5,138.87,138.39,138.62,33872.54369775269,138.5,138.87,138.39,138.62,33872.5437
2012-12-03 14:30:00,138.59,138.76,138.38,138.54,27141.4612962762,138.59,138.76,138.38,138.54,27141.4613
2012-12-03 15:00:00,138.63,138.87,138.28,138.61,68613.61415698621,138.63,138.87,138.28,138.61,68613.6142
2012-12-03 15:30:00,138.62,138.88,138.54,138.71,130387.58006731085,138.62,138.88,138.54,138.71,130387.5801
2012-12-04 09:30:00,138.69,139.05,138.26,138.86,76538.92085549886,138.69,139.05,138.26,138.86,76538.9209
2012-12-04 10:00:00,138.92,139.27,138.69,138.75,135707.30648138098,138.92,139.27,138.69,138.75,135707.3065
2012-12-04 10:30:00,138.75,139.0,138.63,138.87,102703.28954510912,138.75,139.0,138.63,138.87,102703.2895
2012-12-04 11:00:00,138.85,139.17,138.63,138.74,24101.61763109326,138.85,139.17,138.63,138.74,24101.6176
2012-12-04 11:30:00,138.66,139.67,138.61,139.29,32135.49017479101,138.66,139.67,138.61,139.29,32135.4902
2012-12-04 12:00:00,139.29,139.37,138.83,139.33,37020.95320812073,139.29,139.37,138.83,139.33,37020.9532
2012-12-04 12:30:00,139.26,139.35,138.98,139.11,19867.549668874173,139.26,139.35,138.98,139.11,19867.5497
2012-12-04 13:00:00,139.12,139.15,138.93,139.05,15416.350016284878,139.12,139.15,138.93,139.05,15416.35
2012-12-04 13:30:00,138.95,139.82,138.95,139.79,27684.29052220172,138.95,139.82,138.95,139.79,27684.2905
2012-12-04 14:00:00,139.8,140.01,139.51,139.72,40060.79687330366,139.8,140.01,139.51,139.72,40060.7969
2012-12-04 14:30:00,139.71,140.11,139.64,140.02,88046.90044511997,139.71,140.11,139.64,140.02,88046.9004
2012-12-04 15:00:00,140.03,140.41,139.94,140.12,103246.11877103464,140.03,140.41,139.94,140.12,103246.1188
2012-12-04 15:30:00,140.12,140.25,139.84,139.88,533058.2998588644,140.12,140.25,139.84,139.88,533058.2999
2012-12-05 09:30:00,140.43,140.62,139.06,139.12,63402.45358810118,140.43,140.62,139.06,139.12,63402.4536
2012-12-05 10:00:00,139.2,139.8,139.03,139.06,59276.9514710672,139.2,139.8,139.03,139.06,59276.9515
2012-12-05 10:30:00,139.07,139.24,138.41,138.74,46574.747584409946,139.07,139.24,138.41,138.74,46574.7476
2012-12-05 11:00:00,138.78,139.04,138.58,138.75,24970.144392574097,138.78,139.04,138.58,138.75,24970.1444
2012-12-05 11:30:00,138.85,139.3,138.75,139.29,45271.95744218869,138.85,139.3,138.75,139.29,45271.9574
2012-12-05 12:00:00,139.29,139.66,139.22,139.39,40712.19194441429,139.29,139.66,139.22,139.39,40712.1919
2012-12-05 12:30:00,139.45,139.63,139.23,139.28,54500.0542829226,139.45,139.63,139.23,139.28,54500.0543
2012-12-05 13:00:00,139.31,139.31,139.14,139.15,24970.144392574097,139.31,139.31,139.14,139.15,24970.1444
2012-12-05 13:30:00,139.12,139.38,139.04,139.27,28552.817283682554,139.12,139.38,139.04,139.27,28552.8173
2012-12-05 14:00:00,139.26,139.46,138.96,138.96,23450.22255998263,139.26,139.46,138.96,138.96,23450.2226
2012-12-05 14:30:00,138.92,139.11,138.85,138.9,37020.95320812073,138.92,139.11,138.85,138.9,37020.9532
2012-12-05 15:00:00,138.85,139.4,138.85,138.9,60471.17576810336,138.85,139.4,138.85,138.9,60471.1758
2012-12-05 15:30:00,138.89,138.96,138.47,138.67,174899.5765932038,138.89,138.96,138.47,138.67,174899.5766
2012-12-06 09:30:00,138.85,139.9,138.68,139.33,67310.82401476496,138.85,139.9,138.68,139.33,67310.824
2012-12-06 10:00:00,139.24,139.48,138.67,138.86,20193.24720442949,139.24,139.48,138.67,138.86,20193.2472
2012-12-06 10:30:00,138.86,139.65,138.73,139.39,33221.14862664206,138.86,139.65,138.73,139.39,33221.1486
2012-12-06 11:00:00,139.49,139.5,139.21,139.29,23341.65671479753,139.49,139.5,139.21,139.29,23341.6567
2012-12-06 11:30:00,139.32,139.59,139.13,139.17,27250.02714146129,139.32,139.59,139.13,139.17,27250.0271
2012-12-06 12:00:00,139.19,139.19,138.98,139.07,25512.97361849962,139.19,139.19,138.98,139.07,25512.9736
2012-12-06 12:30:00,139.07,139.26,139.0,139.06,30724.13418738465,139.07,139.26,139.0,139.06,30724.1342
2012-12-06 13:00:00,139.06,139.33,138.98,139.18,23993.05178590816,139.06,139.33,138.98,139.18,23993.0518
2012-12-06 13:30:00,139.18,139.65,139.18,139.65,38432.30919552709,139.18,139.65,139.18,139.65,38432.3092
2012-12-06 14:00:00,139.65,139.93,139.6,139.92,68722.18000217131,139.65,139.93,139.6,139.92,68722.18
2012-12-06 14:30:00,139.91,139.92,139.57,139.62,50808.81554662903,139.91,139.92,139.57,139.62,50808.8155
2012-12-06 15:00:00,139.68,139.76,139.44,139.49,58408.42470958637,139.68,139.76,139.44,139.49,58408.4247
2012-12-06 15:30:00,139.5,139.89,139.43,139.76,109217.2402562154,139.5,139.89,139.43,139.76,109217.2403
2012-12-07 09:30:00,139.51,140.01,138.8,138.98,48203.23526218652,139.51,140.01,138.8,138.98,48203.2353
2012-12-07 10:00:00,139.05,139.97,139.05,139.65,69590.70676365215,139.05,139.97,139.05,139.65,69590.7068
2012-12-07 10:30:00,139.67,139.68,139.08,139.14,67419.38985995007,139.67,139.68,139.08,139.14,67419.3899
2012-12-07 11:00:00,139.14,139.43,138.8,139.26,66659.42894365433,139.14,139.43,138.8,139.26,66659.4289
2012-12-07 11:30:00,139.13,139.27,138.58,138.68,105851.69905547716,139.13,139.27,138.58,138.68,105851.6991
2012-12-07 12:00:00,138.74,139.13,138.74,138.95,23993.05178590816,138.74,139.13,138.74,138.95,23993.0518
2012-12-07 12:30:00,138.95,139.25,138.95,139.17,16936.271848876346,138.95,139.25,138.95,139.17,16936.2718
2012-12-07 13:00:00,139.19,139.4,139.1,139.32,33763.97785256759,139.19,139.4,139.1,139.32,33763.9779
2012-12-07 13:30:00,139.32,139.41,139.04,139.14,24644.446857018786,139.32,139.41,139.04,139.14,24644.4469
2012-12-07 14:00:00,139.11,139.24,138.93,139.14,40929.3236347845,139.11,139.24,138.93,139.14,40929.3236
2012-12-07 14:30:00,139.21,139.33,139.07,139.22,36260.992291824994,139.21,139.33,139.07,139.22,36260.9923
2012-12-07 15:00:00,139.21,139.23,139.01,139.15,45814.78666811421,139.21,139.23,139.01,139.15,45814.7867
2012-12-07 15:30:00,139.18,139.57,139.15,139.36,121050.91738139182,139.18,139.57,139.15,139.36,121050.9174
2012-12-10 09:30:00,139.64,141.3,138.64,141.28,65790.9021821735,139.64,141.3,138.64,141.28,65790.9022
2012-12-10 10:00:00,141.29,141.5,140.68,141.12,43426.33807404191,141.29,141.5,140.68,141.12,43426.3381
2012-12-10 10:30:00,141.06,141.46,140.85,141.15,51785.90815329498,141.06,141.46,140.85,141.15,51785.9082
2012-12-10 11:00:00,141.15,141.15,140.41,140.41,36152.42644663989,141.15,141.15,140.41,140.41,36152.4264
2012-12-10 11:30:00,140.48,140.62,140.1,140.37,43752.03560959722,140.48,140.62,140.1,140.37,43752.0356
2012-12-10 12:00:00,140.27,140.69,140.12,140.63,37780.91412441646,140.27,140.69,140.12,140.63,37780.9141
2012-12-10 12:30:00,140.65,140.78,140.4,140.52,37020.95320812073,140.65,140.78,140.4,140.52,37020.9532
2012-12-10 13:00:00,140.48,140.64,140.39,140.47,33438.28031701227,140.48,140.64,140.39,140.47,33438.2803
2012-12-10 13:30:00,140.47,140.74,140.43,140.68,61014.00499402888,140.47,140.74,140.43,140.68,61014.005
2012-12-10 14:00:00,140.7,140.81,140.5,140.76,59819.780696992726,140.7,140.81,140.5,140.76,59819.7807
2012-12-10 14:30:00,140.76,140.76,140.45,140.66,35718.16306589947,140.76,140.76,140.45,140.66,35718.1631
2012-12-10 15:00:00,140.64,140.9,140.58,140.84,52003.03984366518,140.64,140.9,140.58,140.84,52003.0398
2012-12-10 15:30:00,140.81,141.09,140.78,141.06,116274.0201932472,140.81,141.09,140.78,141.06,116274.0202
2012-12-11 09:30:00,141.4,142.33,141.4,141.99,92063.83671696884,141.4,142.33,141.4,141.99,92063.8367
2012-12-11 10:00:00,142.02,142.33,141.81,142.28,148952.33959396376,142.02,142.33,141.81,142.28,148952.3396
2012-12-11 10:30:00,142.14,142.72,142.14,142.69,258603.8432309196,142.14,142.72,142.14,142.69,258603.8432
2012-12-11 11:00:00,142.69,142.98,142.31,142.87,281402.67071979155,142.69,142.98,142.31,142.87,281402.6707
2012-12-11 11:30:00,142.92,143.0,142.72,142.88,164151.55791987845,142.92,143.0,142.72,142.88,164151.5579
2012-12-11 12:00:00,143.01,143.05,142.6,142.93,106177.39659103246,143.01,143.05,142.6,142.93,106177.3966
2012-12-11 12:30:00,142.95,142.97,142.71,142.85,78167.40853327543,142.95,142.97,142.71,142.85,78167.4085
2012-12-11 13:00:00,142.85,142.94,142.58,142.87,209532.0812072522,142.85,142.94,142.58,142.87,209532.0812
2012-12-11 13:30:00,142.93,142.93,142.68,142.73,139832.80859841494,142.93,142.93,142.68,142.73,139832.8086
2012-12-11 14:00:00,142.74,142.95,142.71,142.8,97709.26066659427,142.74,142.95,142.71,142.8,97709.2607
2012-12-11 14:30:00,142.75,142.89,142.59,142.66,57105.63456736511,142.75,142.89,142.59,142.66,57105.6346
2012-12-11 15:00:00,142.6,142.68,142.25,142.5,71653.45782216915,142.6,142.68,142.25,142.5,71653.4578
2012-12-11 15:30:00,142.49,142.57,141.94,142.06,449679.730756704,142.49,142.57,141.94,142.06,449679.7308
2012-12-12 09:30:00,142.16,142.31,140.37,141.52,90001.08565845185,142.16,142.31,140.37,141.52,90001.0857
2012-12-12 10:00:00,141.43,141.81,141.24,141.64,50048.8546303333,141.43,141.81,141.24,141.64,50048.8546
2012-12-12 10:30:00,141.67,141.76,141.2,141.21,106285.96243621755,141.67,141.76,141.2,141.21,106285.9624
2012-12-12 11:00:00,141.27,141.33,140.7,141.24,76864.61839105417,141.27,141.33,140.7,141.24,76864.6184
2012-12-12 11:30:00,141.25,141.36,140.8,140.84,50700.24970144393,141.25,141.36,140.8,140.84,50700.2497
2012-12-12 12:00:00,140.84,140.87,140.53,140.67,66659.42894365433,140.84,140.87,140.53,140.67,66659.4289
2012-12-12 12:30:00,140.69,141.6,140.38,141.45,59168.385625882096,140.69,141.6,140.38,141.45,59168.3856
2012-12-12 13:00:00,141.5,141.54,141.01,141.28,38866.57257626751,141.5,141.54,141.01,141.28,38866.5726
2012-12-12 13:30:00,141.29,141.34,140.92,141.07,43100.640538486594,141.29,141.34,140.92,141.07,43100.6405
2012-12-12 14:00:00,141.06,141.36,140.74,141.03,39300.83595700793,141.06,141.36,140.74,141.03,39300.836
2012-12-12 14:30:00,141.1,141.1,140.66,140.66,51025.94723699924,141.1,141.1,140.66,140.66,51025.9472
2012-12-12 15:00:00,140.73,140.73,140.15,140.27,69916.40429920747,140.73,140.73,140.15,140.27,69916.4043
2012-12-12 15:30:00,140.27,140.39,139.98,140.34,126804.90717620237,140.27,140.39,139.98,140.34,126804.9072
2012-12-13 09:30:00,140.57,141.07,140.15,140.92,62533.92682662035,140.57,141.07,140.15,140.92,62533.9268
2012-12-13 10:00:00,140.85,141.61,140.38,141.49,75344.6965584627,140.85,141.61,140.38,141.49,75344.6966
2012-12-13 10:30:00,141.45,141.58,141.08,141.37,23558.788405167736,141.45,141.58,141.08,141.37,23558.7884
2012-12-13 11:00:00,141.54,141.58,140.22,140.4,33438.28031701227,141.54,141.58,140.22,140.4,33438.2803
2012-12-13 11:30:00,140.37,140.73,139.99,140.04,26381.50037998045,140.37,140.73,139.99,140.04,26381.5004
2012-12-13 12:00:00,140.04,140.07,139.41,139.69,34198.241233308,140.04,140.07,139.41,139.69,34198.2412
2012-12-13 12:30:00,139.45,139.57,138.98,139.3,28987.08066442297,139.45,139.57,138.98,139.3,28987.0807
2012-12-13 13:00:00,139.27,139.8,138.96,139.75,49723.157094777984,139.27,139.8,138.96,139.75,49723.1571
2012-12-13 13:30:00,139.79,139.85,139.28,139.32,27901.422212571924,139.79,139.85,139.28,139.32,27901.4222
2012-12-13 14:00:00,139.53,139.54,138.97,139.47,33763.97785256759,139.53,139.54,138.97,139.47,33763.9779
2012-12-13 14:30:00,139.46,139.57,139.32,139.38,36803.82151775052,139.46,139.57,139.32,139.38,36803.8215
2012-12-13 15:00:00,139.42,140.04,138.89,139.08,108674.41103028988,139.42,140.04,138.89,139.08,108674.411
2012-12-13 15:30:00,139.1,139.85,139.0,139.6,118553.9029421344,139.1,139.85,139.0,139.6,118553.9029
2012-12-14 09:30:00,139.17,139.17,138.34,138.93,55260.01519921833,139.17,139.17,138.34,138.93,55260.0152
2012-12-14 10:00:00,138.95,139.45,138.93,139.03,24101.61763109326,138.95,139.45,138.93,139.03,24101.6176
2012-12-14 10:30:00,139.12,140.14,139.02,139.41,36369.5581370101,139.12,140.14,139.02,139.41,36369.5581
2012-12-14 11:00:00,139.36,139.8,139.33,139.8,29312.77819997829,139.36,139.8,139.33,139.8,29312.7782
2012-12-14 11:30:00,139.82,140.39,139.66,140.26,31375.52925849528,139.82,140.39,139.66,140.26,31375.5293
2012-12-14 12:00:00,140.26,140.4,140.13,140.31,24644.446857018786,140.26,140.4,140.13,140.31,24644.4469
2012-12-14 12:30:00,140.29,140.5,140.17,140.29,36369.5581370101,140.29,140.5,140.17,140.29,36369.5581
2012-12-14 13:00:00,140.37,140.38,140.07,140.08,31375.52925849528,140.37,140.38,140.07,140.08,31375.5293
2012-12-14 13:30:00,140.15,140.15,139.84,139.93,159591.79242210402,140.15,140.15,139.84,139.93,159591.7924
2012-12-14 14:00:00,139.94,139.98,139.63,139.66,40929.3236347845,139.94,139.98,139.63,139.66,40929.3236
2012-12-14 14:30:00,139.66,139.66,138.97,139.09,39192.27011182282,139.66,139.66,138.97,139.09,39192.2701
2012-12-14 15:00:00,139.03,139.35,138.94,139.22,53414.395831071546,139.03,139.35,138.94,139.22,53414.3958
2012-12-14 15:30:00,139.24,139.55,139.06,139.44,104331.77722288568,139.24,139.55,139.06,139.44,104331.7772
2012-12-17 09:30:00,140.18,140.6,138.86,140.53,61773.965910324616,140.18,140.6,138.86,140.53,61773.9659
2012-12-17 10:00:00,140.61,140.63,139.82,139.93,45380.52328737379,140.61,140.63,139.82,139.93,45380.5233
2012-12-17 10:30:00,139.95,140.26,139.81,140.03,47009.010965150366,139.95,140.26,139.81,140.03,47009.011
2012-12-17 11:00:00,140.01,140.63,139.92,140.49,35609.597220714364,140.01,140.63,139.92,140.49,35609.5972
2012-12-17 11:30:00,140.43,140.86,140.33,140.46,49723.157094777984,140.43,140.86,140.33,140.46,49723.1571
2012-12-17 12:00:00,140.45,140.65,140.34,140.63,76973.18423623928,140.45,140.65,140.34,140.63,76973.1842
2012-12-17 12:30:00,140.62,140.96,140.6,140.77,50483.11801107372,140.62,140.96,140.6,140.77,50483.118
2012-12-17 13:00:00,140.85,140.85,140.41,140.45,26381.50037998045,140.85,140.85,140.41,140.45,26381.5004
2012-12-17 13:30:00,140.44,140.44,140.11,140.29,30398.43665182933,140.44,140.44,140.11,140.29,30398.4367
2012-12-17 14:00:00,140.31,140.6,140.0,140.23,37020.95320812073,140.31,140.6,140.0,140.23,37020.9532
2012-12-17 14:30:00,140.24,140.34,140.14,140.19,63728.1511236565,140.24,140.34,140.14,140.19,63728.1511
2012-12-17 15:00:00,140.24,140.27,140.07,140.2,63836.7169688416,140.24,140.27,140.07,140.2,63836.717
2012-12-17 15:30:00,140.18,140.62,140.1,140.62,178916.51286505267,140.18,140.62,140.1,140.62,178916.5129
2012-12-18 09:30:00,141.27,141.85,140.03,140.15,64922.37542069265,141.27,141.85,140.03,140.15,64922.3754
2012-12-18 10:00:00,140.12,140.85,139.84,140.57,36912.38736293562,140.12,140.85,139.84,140.57,36912.3874
2012-12-18 10:30:00,140.56,141.1,140.53,140.67,70893.49690587341,140.56,141.1,140.53,140.67,70893.4969
2012-12-18 11:00:00,140.66,141.15,140.49,141.07,56888.5028769949,140.66,141.15,140.49,141.07,56888.5029
2012-12-18 11:30:00,141.08,141.14,140.56,140.73,81098.68635327327,141.08,141.14,140.56,140.73,81098.6864
2012-12-18 12:00:00,140.7,140.94,140.68,140.94,32352.62186516122,140.7,140.94,140.68,140.94,32352.6219
2012-12-18 12:30:00,140.92,141.78,140.76,141.63,47986.10357181631,140.92,141.78,140.76,141.63,47986.1036
2012-12-18 13:00:00,141.63,141.75,141.4,141.45,56779.93703180979,141.63,141.75,141.4,141.45,56779.937
2012-12-18 13:30:00,141.44,141.57,140.84,140.93,46683.31342959505,141.44,141.57,140.84,140.93,46683.3134
2012-12-18 14:00:00,140.98,141.5,140.96,141.22,42123.54793182065,140.98,141.5,140.96,141.22,42123.5479
2012-12-18 14:30:00,141.3,141.57,141.21,141.35,44946.25990663337,141.3,141.57,141.21,141.35,44946.2599
2012-12-18 15:00:00,141.33,141.39,140.76,140.84,50808.81554662903,141.33,141.39,140.76,140.84,50808.8155
2012-12-18 15:30:00,140.84,141.32,140.81,141.29,135598.74063619587,140.84,141.32,140.81,141.29,135598.7406
2012-12-19 09:30:00,141.19,141.49,138.99,139.47,105308.86982955162,141.19,141.49,138.99,139.47,105308.8698
2012-12-19 10:00:00,139.47,139.57,138.83,139.18,83704.26663771577,139.47,139.57,138.83,139.18,83704.2666
2012-12-19 10:30:00,139.14,139.22,138.81,138.87,71544.89197698404,139.14,139.22,138.81,138.87,71544.892
2012-12-19 11:00:00,138.87,139.17,138.82,139.07,162305.93855173164,138.87,139.17,138.82,139.07,162305.9386
2012-12-19 11:30:00,139.1,139.23,138.64,138.65,109108.6744110303,139.1,139.23,138.64,138.65,109108.6744
2012-12-19 12:00:00,138.68,138.88,138.44,138.86,77516.0134621648,138.68,138.88,138.44,138.86,77516.0135
2012-12-19 12:30:00,138.83,139.45,138.53,139.4,66659.42894365433,138.83,139.45,138.53,139.4,66659.4289
2012-12-19 13:00:00,139.33,139.6,139.28,139.48,83052.87156660514,139.33,139.6,139.28,139.48,83052.8716
2012-12-19 13:30:00,139.46,139.75,139.42,139.58,74476.16979698188,139.46,139.75,139.42,139.58,74476.1698
2012-12-19 14:00:00,139.58,139.73,139.37,139.44,63728.1511236565,139.58,139.73,139.37,139.44,63728.1511
2012-12-19 14:30:00,139.45,139.51,139.29,139.47,102051.89447399849,139.45,139.51,139.29,139.47,102051.8945
2012-12-19 15:00:00,139.44,139.68,139.31,139.48,103137.55292584954,139.44,139.68,139.31,139.48,103137.5529
2012-12-19 15:30:00,139.48,139.98,139.18,139.36,130387.58006731085,139.48,139.98,139.18,139.36,130387.5801
2012-12-20 09:30:00,139.29,139.96,138.69,138.72,133101.72619693846,139.29,139.96,138.69,138.72,133101.7262
2012-12-20 10:00:00,138.89,139.38,138.77,138.9,100097.7092606666,138.89,139.38,138.77,138.9,100097.7093
2012-12-20 10:30:00,138.92,139.63,138.92,139.41,114428.40082510044,138.92,139.63,138.92,139.41,114428.4008
2012-12-20 11:00:00,139.45,139.53,139.14,139.14,126153.51210509174,139.45,139.53,139.14,139.14,126153.5121
2012-12-20 11:30:00,139.17,139.51,139.07,139.18,59276.9514710672,139.17,139.51,139.07,139.18,59276.9515
2012-12-20 12:00:00,139.17,139.5,139.02,139.3,73824.77472587125,139.17,139.5,139.02,139.3,73824.7747
2012-12-20 12:30:00,139.28,139.53,139.18,139.46,114428.40082510044,139.28,139.53,139.18,139.46,114428.4008
2012-12-20 13:00:00,139.43,139.46,139.02,139.41,53414.395831071546,139.43,139.46,139.02,139.41,53414.3958
2012-12-20 13:30:00,139.4,139.7,139.4,139.46,133970.2529584193,139.4,139.7,139.4,139.46,133970.253
2012-12-20 14:00:00,139.53,139.72,139.47,139.58,89023.99305178592,139.53,139.72,139.47,139.58,89023.9931
2012-12-20 14:30:00,139.59,139.77,139.55,139.66,89241.12474215613,139.59,139.77,139.55,139.66,89241.1247
2012-12-20 15:00:00,139.66,139.68,139.22,139.34,104223.21137770056,139.66,139.68,139.22,139.34,104223.2114
2012-12-20 15:30:00,139.32,139.63,139.24,139.33,180870.6980783845,139.32,139.63,139.24,139.33,180870.6981
2012-12-21 09:30:00,138.43,138.76,136.84,138.47,940397.3509933776,138.43,138.76,136.84,138.47,940397.351
2012-12-21 10:00:00,138.48,139.24,138.14,138.98,77516.0134621648,138.48,139.24,138.14,138.98,77516.0135
2012-12-21 10:30:00,139.01,139.22,138.34,138.45,66333.73140809902,139.01,139.22,138.34,138.45,66333.7314
2012-12-21 11:00:00,138.46,138.96,138.36,138.9,47986.10357181631,138.46,138.96,138.36,138.9,47986.1036
2012-12-21 11:30:00,138.91,138.91,137.91,138.48,32026.924329605907,138.91,138.91,137.91,138.48,32026.9243
2012-12-21 12:00:00,138.4,138.55,137.99,138.24,56562.80534143958,138.4,138.55,137.99,138.24,56562.8053
2012-12-21 12:30:00,138.22,138.44,137.97,138.09,56779.93703180979,138.22,138.44,137.97,138.09,56779.937
2012-12-21 13:00:00,138.16,138.33,138.03,138.2,22038.86657257627,138.16,138.33,138.03,138.2,22038.8666
2012-12-21 13:30:00,138.16,138.62,137.95,138.51,37563.782434046254,138.16,138.62,137.95,138.51,37563.7824
2012-12-21 14:00:00,138.53,138.93,138.53,138.6,33004.01693627185,138.53,138.93,138.53,138.6,33004.0169
2012-12-21 14:30:00,138.6,138.66,138.29,138.34,28552.817283682554,138.6,138.66,138.29,138.34,28552.8173
2012-12-21 15:00:00,138.36,138.58,138.15,138.43,80555.85712734774,138.36,138.58,138.15,138.43,80555.8571
2012-12-21 15:30:00,138.51,138.73,138.01,138.1,228422.53826946043,138.51,138.73,138.01,138.1,228422.5383
2012-12-24 09:30:00,137.37,138.07,136.99,137.28,90652.48072956248,137.37,138.07,136.99,137.28,90652.4807
2012-12-24 10:00:00,137.22,137.55,137.1,137.35,30507.00249701444,137.22,137.55,137.1,137.35,30507.0025
2012-12-24 10:30:00,137.34,137.44,137.09,137.25,45597.654977744,137.34,137.44,137.09,137.25,45597.655
2012-12-24 11:00:00,137.27,137.33,137.07,137.3,23450.22255998263,137.27,137.33,137.07,137.3,23450.2226
2012-12-24 11:30:00,137.27,137.47,137.18,137.38,42449.24546737597,137.27,137.47,137.18,137.38,42449.2455
2012-12-24 12:00:00,137.4,137.43,137.13,137.35,40495.06025404408,137.4,137.43,137.13,137.35,40495.0603
2012-12-24 12:30:00,137.4,137.54,137.15,137.31,69156.44338291173,137.4,137.54,137.15,137.31,69156.4434
2012-12-26 09:30:00,137.57,137.57,136.39,136.69,56454.23949625448,137.57,137.57,136.39,136.69,56454.2395
2012-12-26 10:00:00,136.76,136.94,136.47,136.49,23775.920095537946,136.76,136.94,136.47,136.49,23775.9201
2012-12-26 10:30:00,136.51,136.8,136.44,136.5,12919.335577027468,136.51,136.8,136.44,136.5,12919.3356
2012-12-26 11:00:00,136.42,136.53,135.81,135.81,30398.43665182933,136.42,136.53,135.81,135.81,30398.4367
2012-12-26 11:30:00,135.64,136.11,135.43,135.96,38106.61165997177,135.64,136.11,135.43,135.96,38106.6117
2012-12-26 12:00:00,136.03,136.3,135.7,136.18,23450.22255998263,136.03,136.3,135.7,136.18,23450.2226
2012-12-26 12:30:00,136.08,136.53,136.02,136.46,20736.07643035501,136.08,136.53,136.02,136.46,20736.0764
2012-12-26 13:00:00,136.36,136.65,136.18,136.65,33872.54369775269,136.36,136.65,136.18,136.65,33872.5437
2012-12-26 13:30:00,136.67,136.84,136.66,136.71,16610.57431332103,136.67,136.84,136.66,136.71,16610.5743
2012-12-26 14:00:00,136.73,137.08,136.73,136.75,26055.802844425143,136.73,137.08,136.73,136.75,26055.8028
2012-12-26 14:30:00,136.86,137.24,136.71,137.0,36152.42644663989,136.86,137.24,136.71,137.0,36152.4264
2012-12-26 15:00:00,136.98,137.07,136.8,136.85,25078.7102377592,136.98,137.07,136.8,136.85,25078.7102
2012-12-26 15:30:00,136.81,136.9,136.63,136.73,99337.74834437086,136.81,136.9,136.63,136.73,99337.7483
2012-12-27 09:30:00,136.68,137.7,136.05,136.55,82727.17403104983,136.68,137.7,136.05,136.55,82727.174
2012-12-27 10:00:00,136.54,136.72,134.9,134.9,157094.7779828466,136.54,136.72,134.9,134.9,157094.778
2012-12-27 10:30:00,134.97,136.17,134.78,136.17,141461.2962761915,134.97,136.17,134.78,136.17,141461.2963
2012-12-27 11:00:00,136.17,136.58,135.74,136.06,61773.965910324616,136.17,136.58,135.74,136.06,61773.9659
2012-12-27 11:30:00,136.04,136.16,135.36,135.36,56997.06872218,136.04,136.16,135.36,135.36,56997.0687
2012-12-27 12:00:00,135.39,135.65,135.11,135.47,39083.70426663772,135.39,135.65,135.11,135.47,39083.7043
2012-12-27 12:30:00,135.44,135.48,134.92,135.07,71544.89197698404,135.44,135.48,134.92,135.07,71544.892
2012-12-27 13:00:00,135.1,135.51,134.99,135.18,33329.71447182717,135.1,135.51,134.99,135.18,33329.7145
2012-12-27 13:30:00,135.18,135.19,134.86,134.92,50048.8546303333,135.18,135.19,134.86,134.92,50048.8546
2012-12-27 14:00:00,134.94,135.7,134.87,135.53,40386.49440885898,134.94,135.7,134.87,135.53,40386.4944
2012-12-27 14:30:00,135.48,136.44,135.36,136.32,38323.74335034198,135.48,136.44,135.36,136.32,38323.7434
2012-12-27 15:00:00,136.31,136.69,136.19,136.32,76647.48670068396,136.31,136.69,136.19,136.32,76647.4867
2012-12-27 15:30:00,136.33,136.55,136.0,136.05,144935.40332211487,136.33,136.55,136.0,136.05,144935.4033
2012-12-28 09:30:00,135.38,136.38,135.28,136.13,163717.294539138,135.38,136.38,135.28,136.13,163717.2945
2012-12-28 10:00:00,136.01,136.11,135.15,135.37,167408.53327543155,136.01,136.11,135.15,135.37,167408.5333
2012-12-28 10:30:00,135.41,136.14,135.31,135.95,105743.13321029204,135.41,136.14,135.31,135.95,105743.1332
2012-12-28 11:00:00,135.89,136.0,135.49,135.64,85767.01769623277,135.89,136.0,135.49,135.64,85767.0177
2012-12-28 11:30:00,135.62,135.95,135.62,135.76,77950.27684290522,135.62,135.95,135.62,135.76,77950.2768
2012-12-28 12:00:00,135.82,136.13,135.71,136.13,44511.99652589296,135.82,136.13,135.71,136.13,44511.9965
2012-12-28 12:30:00,136.14,136.18,135.55,135.63,42774.94300293128,136.14,136.18,135.55,135.63,42774.943
2012-12-28 13:00:00,135.6,136.03,135.6,135.95,50374.55216588861,135.6,136.03,135.6,135.95,50374.5522
2012-12-28 13:30:00,135.93,136.12,135.77,136.09,69482.14091846705,135.93,136.12,135.77,136.09,69482.1409
2012-12-28 14:00:00,136.09,136.22,135.82,135.82,64488.11203995223,136.09,136.22,135.82,135.82,64488.112
2012-12-28 14:30:00,135.86,135.86,135.4,135.44,85984.14938660298,135.86,135.86,135.4,135.44,85984.1494
2012-12-28 15:00:00,135.41,135.92,135.19,135.68,93800.89023993052,135.41,135.92,135.19,135.68,93800.8902
2012-12-28 15:30:00,135.68,135.71,134.53,134.53,341113.8855715992,135.68,135.71,134.53,134.53,341113.8856
2012-12-31 09:30:00,134.33,134.93,133.6,134.79,248398.6537835197,134.33,134.93,133.6,134.79,248398.6538
2012-12-31 10:00:00,134.81,134.96,134.13,134.39,149820.8663554446,134.81,134.96,134.13,134.39,149820.8664
2012-12-31 10:30:00,134.34,134.62,133.95,134.05,119639.56139398544,134.34,134.62,133.95,134.05,119639.5614
2012-12-31 11:00:00,133.96,134.57,133.96,134.21,120508.08815546628,133.96,134.57,133.96,134.21,120508.0882
2012-12-31 11:30:00,134.24,134.29,133.81,133.91,60362.60992291825,134.24,134.29,133.81,133.91,60362.6099
2012-12-31 12:00:00,133.96,134.07,133.73,134.07,56237.10780588427,133.96,134.07,133.73,134.07,56237.1078
2012-12-31 12:30:00,134.08,135.33,134.08,134.71,96406.47052437304,134.08,135.33,134.08,134.71,96406.4705
2012-12-31 13:00:00,134.76,135.17,134.47,134.77,85332.75431549235,134.76,135.17,134.47,134.77,85332.7543
2012-12-31 13:30:00,134.71,135.17,134.1,134.41,79035.93529475627,134.71,135.17,134.1,134.41,79035.9353
2012-12-31 14:00:00,134.42,134.6,134.18,134.56,41689.28455108023,134.42,134.6,134.18,134.56,41689.2846
2012-12-31 14:30:00,134.52,135.38,134.39,135.28,67310.82401476496,134.52,135.38,134.39,135.28,67310.824
2012-12-31 15:00:00,135.27,135.4,134.45,134.55,123113.6684399088,135.27,135.4,134.45,134.55,123113.6684
2012-12-31 15:30:00,134.57,135.24,134.55,135.1,474215.6117685376,134.57,135.24,134.55,135.1,474215.6118
2013-01-02 09:30:00,136.99,138.71,136.75,138.45,281294.1048746065,136.99,138.71,136.75,138.45,281294.1049
2013-01-02 10:00:00,138.48,139.07,138.1,138.44,146781.02269026166,138.48,139.07,138.1,138.44,146781.0227
2013-01-02 10:30:00,138.44,138.57,137.91,137.94,62859.62436217566,138.44,138.57,137.91,137.94,62859.6244
2013-01-02 11:00:00,137.93,138.36,137.31,137.89,57105.63456736511,137.93,138.36,137.31,137.89,57105.6346
2013-01-02 11:30:00,137.85,137.86,137.24,137.65,58951.25393551189,137.85,137.86,137.24,137.65,58951.2539
2013-01-02 12:00:00,137.6,137.84,137.39,137.57,35175.333839973944,137.6,137.84,137.39,137.57,35175.3338
2013-01-02 12:30:00,137.53,137.67,137.3,137.38,41255.02117033981,137.53,137.67,137.3,137.38,41255.0212
2013-01-02 13:00:00,137.46,137.83,137.28,137.78,60362.60992291825,137.46,137.83,137.28,137.78,60362.6099
2013-01-02 13:30:00,137.81,137.84,137.45,137.72,59819.780696992726,137.81,137.84,137.45,137.72,59819.7807
2013-01-02 14:00:00,137.68,137.83,137.62,137.75,80990.12050808816,137.68,137.83,137.62,137.75,80990.1205
2013-01-02 14:30:00,137.76,137.8,137.45,137.7,67636.52155032028,137.76,137.8,137.45,137.7,67636.5216
2013-01-02 15:00:00,137.79,138.26,137.7,138.1,96949.29975029857,137.79,138.26,137.7,138.1,96949.2998
2013-01-02 15:30:00,138.13,138.4,138.07,138.16,489631.9617848225,138.13,138.4,138.07,138.16,489631.9618
2013-01-03 09:30:00,131.03,134.1,130.55,133.2,1641081.3158180437,131.03,134.1,130.55,133.2,1641081.3158
2013-01-03 10:00:00,133.28,133.59,132.91,133.3,534469.6558462707,133.28,133.59,132.91,133.3,534469.6558
2013-01-03 10:30:00,133.32,133.61,133.11,133.42,449788.2966018891,133.32,133.61,133.11,133.42,449788.2966
2013-01-03 11:00:00,133.42,135.1,133.31,134.89,451308.2184344805,133.42,135.1,133.31,134.89,451308.2184
2013-01-03 11:30:00,134.84,136.33,134.48,136.09,404516.3391597004,134.84,136.33,134.48,136.09,404516.3392
2013-01-03 12:00:00,136.03,136.74,135.88,136.42,223754.2069265009,136.03,136.74,135.88,136.42,223754.2069
2013-01-03 12:30:00,136.42,136.57,136.17,136.32,162740.20193247206,136.42,136.57,136.17,136.32,162740.2019
2013-01-03 13:00:00,136.34,137.24,136.31,136.92,179350.77624579307,136.34,137.24,136.31,136.92,179350.7762
2013-01-03 13:30:00,136.92,137.0,136.31,136.42,78927.36944957117,136.92,137.0,136.31,136.42,78927.3694
2013-01-03 14:00:00,136.43,136.67,135.64,136.32,113559.8740636196,136.43,136.67,135.64,136.32,113559.8741
2013-01-03 14:30:00,136.28,136.31,135.75,136.24,120942.35153620673,136.28,136.31,135.75,136.24,120942.3515
2013-01-03 15:00:00,136.17,136.2,135.44,135.71,147432.4177613723,136.17,136.2,135.44,135.71,147432.4178
2013-01-03 15:30:00,135.72,136.22,135.44,136.18,446422.7554011508,135.72,136.22,135.44,136.18,446422.7554
2013-01-04 09:30:00,136.37,136.74,135.75,136.21,163608.7286939529,136.37,136.74,135.75,136.21,163608.7287
2013-01-04 10:00:00,136.22,136.41,135.99,136.14,128759.09238953426,136.22,136.41,135.99,136.14,128759.0924
2013-01-04 10:30:00,136.13,136.24,135.36,135.49,123330.80013027902,136.13,136.24,135.36,135.49,123330.8001
2013-01-04 11:00:00,135.48,135.85,135.32,135.76,98794.91911844534,135.48,135.85,135.32,135.76,98794.9191
2013-01-04 11:30:00,135.76,136.06,135.66,135.79,87612.63706437955,135.76,136.06,135.66,135.79,87612.6371
2013-01-04 12:00:00,135.77,135.95,135.54,135.56,183693.4100531973,135.77,135.95,135.54,135.56,183693.4101
2013-01-04 12:30:00,135.59,135.6,135.01,135.12,72956.24796439041,135.59,135.6,135.01,135.12,72956.248
2013-01-04 13:00:00,135.13,135.13,134.73,134.86,60579.74161328846,135.13,135.13,134.73,134.86,60579.7416
2013-01-04 13:30:00,134.86,135.01,134.43,134.62,128541.96069916405,134.86,135.01,134.43,134.62,128541.9607
2013-01-04 14:00:00,134.63,134.87,134.27,134.34,101509.06524807296,134.63,134.87,134.27,134.34,101509.0652
2013-01-04 14:30:00,134.34,134.54,134.31,134.48,71762.02366735425,134.34,134.54,134.31,134.48,71762.0237
2013-01-04 15:00:00,134.48,134.87,134.31,134.78,96080.77298881771,134.48,134.87,134.31,134.78,96080.773
2013-01-04 15:30:00,134.78,134.85,134.35,134.44,233090.86961241995,134.78,134.85,134.35,134.44,233090.8696
2013-01-07 09:30:00,133.83,134.48,133.63,134.29,307892.7369449571,133.83,134.48,133.63,134.29,307892.7369
2013-01-07 10:00:00,134.25,134.52,134.13,134.33,155683.42199544024,134.25,134.52,134.13,134.33,155683.422
2013-01-07 10:30:00,134.31,135.08,134.16,134.95,277494.3002931278,134.31,135.08,134.16,134.95,277494.3003
2013-01-07 11:00:00,134.94,135.03,134.62,134.81,151340.78818803604,134.94,135.03,134.62,134.81,151340.7882
2013-01-07 11:30:00,134.8,134.94,134.43,134.59,190424.49245467372,134.8,134.94,134.43,134.59,190424.4925
2013-01-07 12:00:00,134.59,134.78,134.33,134.46,107263.05504288353,134.59,134.78,134.33,134.46,107263.055
2013-01-07 12:30:00,134.44,134.51,134.03,134.14,87721.20290956466,134.44,134.51,134.03,134.14,87721.2029
2013-01-07 13:00:00,134.14,134.67,134.14,134.58,91412.4416458582,134.14,134.67,134.14,134.58,91412.4416
2013-01-07 13:30:00,134.55,134.61,134.16,134.4,65356.63880143307,134.55,134.61,134.16,134.4,65356.6388
2013-01-07 14:00:00,134.43,134.73,134.4,134.7,76647.48670068396,134.43,134.73,134.4,134.7,76647.4867
2013-01-07 14:30:00,134.7,134.75,134.53,134.73,122028.00998805776,134.7,134.75,134.53,134.73,122028.01
2013-01-07 15:00:00,134.75,134.88,134.62,134.78,148735.20790359355,134.75,134.88,134.62,134.78,148735.2079
2013-01-07 15:30:00,134.77,134.9,134.46,134.88,476604.0603626099,134.77,134.9,134.46,134.88,476604.0604
2013-01-08 09:30:00,134.31,134.89,134.05,134.57,222777.11431983492,134.31,134.89,134.05,134.57,222777.1143
2013-01-08 10:00:00,134.51,134.96,134.29,134.9,87395.50537400934,134.51,134.96,134.29,134.9,87395.5054
2013-01-08 10:30:00,134.91,134.94,134.02,134.11,74367.60395179677,134.91,134.94,134.02,134.11,74367.604
2013-01-08 11:00:00,134.15,134.21,133.73,133.8,105851.69905547716,134.15,134.21,133.73,133.8,105851.6991
2013-01-08 11:30:00,133.81,133.87,133.48,133.52,124525.02442731518,133.81,133.87,133.48,133.52,124525.0244
2013-01-08 12:00:00,133.52,133.58,132.95,132.95,154489.19769840408,133.52,133.58,132.95,132.95,154489.1977
2013-01-08 12:30:00,132.95,133.3,132.73,133.0,127022.03886657258,132.95,133.3,132.73,133.0,127022.0389
2013-01-08 13:00:00,133.01,133.23,132.95,133.03,88046.90044511997,133.01,133.23,132.95,133.03,88046.9004
2013-01-08 13:30:00,133.05,133.23,132.85,132.9,88155.46629030508,133.05,133.23,132.85,132.9,88155.4663
2013-01-08 14:00:00,132.93,133.18,132.73,133.04,83052.87156660514,132.93,133.18,132.73,133.04,83052.8716
2013-01-08 14:30:00,133.05,133.14,132.72,132.75,107371.62088806862,133.05,133.14,132.72,132.75,107371.6209
2013-01-08 15:00:00,132.76,133.38,132.73,133.19,182933.4491369016,132.76,133.38,132.73,133.19,182933.4491
2013-01-08 15:30:00,133.21,133.27,132.86,133.0,241341.8738464879,133.21,133.27,132.86,133.0,241341.8738
2013-01-09 09:30:00,132.82,134.18,132.82,134.08,116925.41526435784,132.82,134.18,132.82,134.08,116925.4153
2013-01-09 10:00:00,134.08,134.42,133.96,134.35,134513.08218434482,134.08,134.42,133.96,134.35,134513.0822
2013-01-09 10:30:00,134.37,134.99,134.3,134.93,203235.26218651613,134.37,134.99,134.3,134.93,203235.2622
2013-01-09 11:00:00,134.94,135.03,134.31,134.6,135164.47725545545,134.94,135.03,134.31,134.6,135164.4773
2013-01-09 11:30:00,134.65,135.23,134.65,135.22,93475.1927043752,134.65,135.23,134.65,135.22,93475.1927
2013-01-09 12:00:00,135.21,135.29,135.03,135.05,63293.88774291608,135.21,135.29,135.03,135.05,63293.8877
2013-01-09 12:30:00,135.06,135.13,134.4,134.44,82727.17403104983,135.06,135.13,134.4,134.44,82727.174
2013-01-09 13:00:00,134.46,134.46,134.21,134.37,96189.33883400285,134.46,134.46,134.21,134.37,96189.3388
2013-01-09 13:30:00,134.32,134.4,133.61,133.66,113777.0057539898,134.32,134.4,133.61,133.66,113777.0058
2013-01-09 14:00:00,133.68,133.77,133.0,133.07,277928.5636738682,133.68,133.77,133.0,133.07,277928.5637
2013-01-09 14:30:00,133.11,133.15,132.83,132.83,179567.90793616328,133.11,133.15,132.83,132.83,179567.9079
2013-01-09 15:00:00,132.83,132.89,132.36,132.48,200955.37943762893,132.83,132.89,132.36,132.48,200955.3794
2013-01-09 15:30:00,132.49,132.94,132.49,132.68,407556.1828248833,132.49,132.94,132.49,132.68,407556.1828
2013-01-10 09:30:00,133.03,133.38,131.54,131.66,219194.4414287265,133.03,133.38,131.54,131.66,219194.4414
2013-01-10 10:00:00,131.72,132.08,131.03,131.04,239821.95201389643,131.72,132.08,131.03,131.04,239821.952
2013-01-10 10:30:00,131.05,131.05,130.32,130.85,278037.1295190533,131.05,131.05,130.32,130.85,278037.1295
2013-01-10 11:00:00,130.82,130.96,130.48,130.96,138855.715991749,130.82,130.96,130.48,130.96,138855.716
2013-01-10 11:30:00,130.96,131.55,130.81,131.44,121159.48322657692,130.96,131.55,130.81,131.44,121159.4832
2013-01-10 12:00:00,131.44,131.59,131.17,131.59,323526.21865161223,131.44,131.59,131.17,131.59,323526.2187
2013-01-10 12:30:00,131.61,132.29,131.56,132.28,101074.80186733254,131.61,132.29,131.56,132.28,101074.8019
2013-01-10 13:00:00,132.28,132.58,132.07,132.57,57431.33210292042,132.28,132.58,132.07,132.57,57431.3321
2013-01-10 13:30:00,132.54,132.72,132.38,132.54,80013.02790142222,132.54,132.72,132.38,132.54,80013.0279
2013-01-10 14:00:00,132.55,132.55,132.28,132.5,57974.16132884595,132.55,132.55,132.28,132.5,57974.1613
2013-01-10 14:30:00,132.47,132.89,132.31,132.61,79253.06698512648,132.47,132.89,132.31,132.61,79253.067
2013-01-10 15:00:00,132.6,132.79,132.49,132.61,100423.40679622193,132.6,132.79,132.49,132.61,100423.4068
2013-01-10 15:30:00,132.63,132.63,132.3,132.54,214526.11008576705,132.63,132.63,132.3,132.54,214526.1101
2013-01-11 09:30:00,133.61,133.61,131.37,131.49,166757.13820432092,133.61,133.61,131.37,131.49,166757.1382
2013-01-11 10:00:00,131.43,131.68,131.27,131.47,99446.31418955595,131.43,131.68,131.27,131.47,99446.3142
2013-01-11 10:30:00,131.42,131.59,131.08,131.18,95537.9437628922,131.42,131.59,131.08,131.18,95537.9438
2013-01-11 11:00:00,131.18,131.18,130.5,130.56,115948.3226576919,131.18,131.18,130.5,130.56,115948.3227
2013-01-11 11:30:00,130.5,130.69,129.9,130.46,259580.9358375855,130.5,130.69,129.9,130.46,259580.9358
2013-01-11 12:00:00,130.46,130.69,130.29,130.65,107045.9233525133,130.46,130.69,130.29,130.65,107045.9234
2013-01-11 12:30:00,130.66,131.28,130.62,130.8,90978.1782651178,130.66,131.28,130.62,130.8,90978.1783
2013-01-11 13:00:00,130.79,131.0,130.76,130.95,64596.67788513734,130.79,131.0,130.76,130.95,64596.6779
2013-01-11 13:30:00,130.97,131.4,130.94,131.39,160134.62164802954,130.97,131.4,130.94,131.39,160134.6216
2013-01-11 14:00:00,131.4,131.83,131.4,131.72,116708.28357398765,131.4,131.83,131.4,131.72,116708.2836
2013-01-11 14:30:00,131.74,132.07,131.72,132.05,86852.67614808382,131.74,132.07,131.72,132.05,86852.6761
2013-01-11 15:00:00,132.05,132.48,131.92,132.46,144935.40332211487,132.05,132.48,131.92,132.46,144935.4033
2013-01-11 15:30:00,132.49,132.53,132.16,132.44,247747.2587124091,132.49,132.53,132.16,132.44,247747.2587
2013-01-14 09:30:00,132.74,132.98,132.0,132.59,128650.52654434917,132.74,132.98,132.0,132.59,128650.5265
2013-01-14 10:00:00,132.42,132.64,131.86,132.16,73281.94549994572,132.42,132.64,131.86,132.16,73281.9455
2013-01-14 10:30:00,132.19,133.0,132.14,132.75,180110.7371620888,132.19,133.0,132.14,132.75,180110.7372
2013-01-14 11:00:00,132.69,133.09,132.64,132.64,69373.57507328194,132.69,133.09,132.64,132.64,69373.5751
2013-01-14 11:30:00,132.64,132.76,132.4,132.46,82835.73987623493,132.64,132.76,132.4,132.46,82835.7399
2013-01-14 12:00:00,132.46,132.61,132.19,132.29,48420.36695255672,132.46,132.61,132.19,132.29,48420.367
2013-01-14 12:30:00,132.28,132.64,132.28,132.52,42449.24546737597,132.28,132.64,132.28,132.52,42449.2455
2013-01-14 13:00:00,132.52,132.86,132.33,132.77,86961.24199326892,132.52,132.86,132.33,132.77,86961.242
2013-01-14 13:30:00,132.75,132.79,132.5,132.64,59819.780696992726,132.75,132.79,132.5,132.64,59819.7807
2013-01-14 14:00:00,132.66,133.02,132.52,132.85,107480.18673325372,132.66,133.02,132.52,132.85,107480.1867
2013-01-14 14:30:00,132.84,132.91,132.73,132.77,56128.54196069916,132.84,132.91,132.73,132.77,56128.542
2013-01-14 15:00:00,132.75,132.81,132.41,132.47,75670.39409401802,132.75,132.81,132.41,132.47,75670.3941
2013-01-14 15:30:00,132.46,132.77,132.26,132.54,189447.39984800783,132.46,132.77,132.26,132.54,189447.3998
2013-01-15 09:30:00,130.41,131.69,129.56,129.8,254478.3411138856,130.41,131.69,129.56,129.8,254478.3411
2013-01-15 10:00:00,129.8,129.93,129.06,129.19,204429.4864835523,129.8,129.93,129.06,129.19,204429.4865
2013-01-15 10:30:00,129.19,130.72,128.7,130.71,210074.9104331777,129.19,130.72,128.7,130.71,210074.9104
2013-01-15 11:00:00,130.67,131.05,130.38,130.5,89892.51981326674,130.67,131.05,130.38,130.5,89892.5198
2013-01-15 11:30:00,130.5,130.88,130.49,130.81,47226.142655520576,130.5,130.88,130.49,130.81,47226.1427
2013-01-15 12:00:00,130.8,131.17,130.74,130.86,50917.38139181414,130.8,131.17,130.74,130.86,50917.3814
2013-01-15 12:30:00,130.83,131.31,130.81,131.27,62642.492671805456,130.83,131.31,130.81,131.27,62642.4927
2013-01-15 13:00:00,131.27,131.55,130.98,131.51,64053.84865921181,131.27,131.55,130.98,131.51,64053.8487
2013-01-15 13:30:00,131.46,131.7,131.11,131.19,56779.93703180979,131.46,131.7,131.11,131.19,56779.937
2013-01-15 14:00:00,131.17,131.27,131.03,131.1,48203.23526218652,131.17,131.27,131.03,131.1,48203.2353
2013-01-15 14:30:00,131.11,131.41,131.0,131.29,39843.66518293345,131.11,131.41,131.0,131.29,39843.6652
2013-01-15 15:00:00,131.35,131.57,131.29,131.49,53740.09336662686,131.35,131.57,131.29,131.49,53740.0934
2013-01-15 15:30:00,131.49,131.77,131.4,131.73,162740.20193247206,131.49,131.77,131.4,131.73,162740.2019
2013-01-16 09:30:00,131.55,131.67,130.58,130.99,126044.94625990665,131.55,131.67,130.58,130.99,126044.9463
2013-01-16 10:00:00,130.99,131.99,130.91,131.92,96189.33883400285,130.99,131.99,130.91,131.92,96189.3388
2013-01-16 10:30:00,131.89,131.97,131.5,131.56,49506.025404407774,131.89,131.97,131.5,131.56,49506.0254
2013-01-16 11:00:00,131.54,131.72,131.49,131.59,72521.98458364999,131.54,131.72,131.49,131.59,72521.9846
2013-01-16 11:30:00,131.57,131.81,131.45,131.68,65248.07295624797,131.57,131.81,131.45,131.68,65248.073
2013-01-16 12:00:00,131.71,131.74,131.44,131.45,72521.98458364999,131.71,131.74,131.44,131.45,72521.9846
2013-01-16 12:30:00,131.46,131.52,131.32,131.38,79904.46205623711,131.46,131.52,131.32,131.38,79904.4621
2013-01-16 13:00:00,131.38,131.39,131.13,131.19,75127.56486809251,131.38,131.39,131.13,131.19,75127.5649
2013-01-16 13:30:00,131.21,131.54,131.15,131.39,33655.41200738248,131.21,131.54,131.15,131.39,33655.412
2013-01-16 14:00:00,131.38,131.75,131.35,131.6,76647.48670068396,131.38,131.75,131.35,131.6,76647.4867
2013-01-16 14:30:00,131.6,131.72,131.41,131.54,100640.53848659212,131.6,131.72,131.41,131.54,100640.5385
2013-01-16 15:00:00,131.55,131.57,131.26,131.41,65030.94126587776,131.55,131.57,131.26,131.41,65030.9413
2013-01-16 15:30:00,131.39,131.65,131.36,131.49,170774.0744761698,131.39,131.65,131.36,131.49,170774.0745
2013-01-17 09:30:00,131.54,131.95,131.39,131.71,106285.96243621755,131.54,131.95,131.39,131.71,106285.9624
2013-01-17 10:00:00,131.59,132.24,131.28,132.09,343393.7683204864,131.59,132.24,131.28,132.09,343393.7683
2013-01-17 10:30:00,132.09,132.09,131.42,131.64,103788.94799696017,132.09,132.09,131.42,131.64,103788.948
2013-01-17 11:00:00,131.7,131.9,131.59,131.71,54608.6201281077,131.7,131.9,131.59,131.71,54608.6201
2013-01-17 11:30:00,131.72,131.83,131.52,131.67,60145.47823254804,131.72,131.83,131.52,131.67,60145.4782
2013-01-17 12:00:00,131.63,131.86,131.6,131.86,67093.69232439475,131.63,131.86,131.6,131.86,67093.6923
2013-01-17 12:30:00,131.83,131.87,131.51,131.63,63185.32189773097,131.83,131.87,131.51,131.63,63185.3219
2013-01-17 13:00:00,131.63,131.86,131.5,131.86,53740.09336662686,131.63,131.86,131.5,131.86,53740.0934
2013-01-17 13:30:00,131.86,132.22,131.72,132.16,43209.2063836717,131.86,132.22,131.72,132.16,43209.2064
2013-01-17 14:00:00,132.18,132.29,132.04,132.2,172511.12799913148,132.18,132.29,132.04,132.2,172511.128
2013-01-17 14:30:00,132.23,132.56,132.18,132.52,87938.33459993487,132.23,132.56,132.18,132.52,87938.3346
2013-01-17 15:00:00,132.52,132.57,132.39,132.54,113234.17652806429,132.52,132.57,132.39,132.54,113234.1765
2013-01-17 15:30:00,132.55,132.8,132.36,132.37,238193.46433611985,132.55,132.8,132.36,132.37,238193.4643
2013-01-18 09:30:00,132.24,133.26,131.86,132.46,533383.9973944197,132.24,133.26,131.86,132.46,533383.9974
2013-01-18 10:00:00,132.42,132.88,132.42,132.77,142764.08641841277,132.42,132.88,132.42,132.77,142764.0864
2013-01-18 10:30:00,132.76,132.81,132.18,132.66,137770.05753989794,132.76,132.81,132.18,132.66,137770.0575
2013-01-18 11:00:00,132.66,132.88,132.39,132.79,105851.69905547716,132.66,132.88,132.39,132.79,105851.6991
2013-01-18 11:30:00,132.79,132.8,132.52,132.64,65030.94126587776,132.79,132.8,132.52,132.64,65030.9413
2013-01-18 12:00:00,132.64,132.83,132.63,132.69,59385.51731625231,132.64,132.83,132.63,132.69,59385.5173
2013-01-18 12:30:00,132.69,132.79,132.56,132.74,122896.5367495386,132.69,132.79,132.56,132.74,122896.5367
2013-01-18 13:00:00,132.74,133.05,132.71,132.8,56237.10780588427,132.74,133.05,132.71,132.8,56237.1078
2013-01-18 13:30:00,132.8,133.05,132.7,133.03,108891.54272066009,132.8,133.05,132.7,133.03,108891.5427
2013-01-18 14:00:00,133.03,133.04,132.79,132.92,62099.66344587993,133.03,133.04,132.79,132.92,62099.6634
2013-01-18 14:30:00,132.92,133.03,132.82,132.92,87938.33459993487,132.92,133.03,132.82,132.92,87938.3346
2013-01-18 15:00:00,132.91,132.95,132.68,132.88,112148.51807621322,132.91,132.95,132.68,132.88,112148.5181
2013-01-18 15:30:00,132.9,133.01,132.81,132.92,211160.5688850288,132.9,133.01,132.81,132.92,211160.5689
2013-01-22 09:30:00,132.64,132.64,131.88,132.29,135055.91141027035,132.64,132.64,131.88,132.29,135055.9114
2013-01-22 10:00:00,132.36,132.55,132.15,132.35,78818.80360438606,132.36,132.55,132.15,132.35,78818.8036
2013-01-22 10:30:00,132.38,132.64,132.28,132.59,85441.32016067745,132.38,132.64,132.28,132.59,85441.3202
2013-01-22 11:00:00,132.56,132.69,132.4,132.63,57974.16132884595,132.56,132.69,132.4,132.63,57974.1613
2013-01-22 11:30:00,132.63,133.03,132.28,132.92,92606.66594289435,132.63,133.03,132.28,132.92,92606.6659
2013-01-22 12:00:00,132.9,133.15,132.78,133.12,126370.64379546196,132.9,133.15,132.78,133.12,126370.6438
2013-01-22 12:30:00,133.11,133.15,132.89,132.96,76756.05254586907,133.11,133.15,132.89,132.96,76756.0525
2013-01-22 13:00:00,132.97,133.15,132.72,132.79,48528.93279774183,132.97,133.15,132.72,132.79,48528.9328
2013-01-22 13:30:00,132.82,133.03,132.63,133.03,49180.32786885246,132.82,133.03,132.63,133.03,49180.3279
2013-01-22 14:00:00,133.03,133.11,132.9,132.97,46574.747584409946,133.03,133.11,132.9,132.97,46574.7476
2013-01-22 14:30:00,132.98,133.51,132.97,133.48,106177.39659103246,132.98,133.51,132.97,133.48,106177.3966
2013-01-22 15:00:00,133.49,133.56,133.34,133.35,170556.9427857996,133.49,133.56,133.34,133.35,170556.9428
2013-01-22 15:30:00,133.35,133.47,133.22,133.43,306589.94680273585,133.35,133.47,133.22,133.43,306589.9468
2013-01-23 09:30:00,133.25,133.84,133.03,133.72,158940.3973509934,133.25,133.84,133.03,133.72,158940.3974
2013-01-23 10:00:00,133.63,133.9,133.43,133.49,192704.37520356092,133.63,133.9,133.43,133.49,192704.3752
2013-01-23 10:30:00,133.52,133.61,132.9,132.91,127673.4339376832,133.52,133.61,132.9,132.91,127673.4339
2013-01-23 11:00:00,132.91,132.99,132.59,132.59,84138.5300184562,132.91,132.99,132.59,132.59,84138.53
2013-01-23 11:30:00,132.57,132.88,132.56,132.74,33872.54369775269,132.57,132.88,132.56,132.74,33872.5437
2013-01-23 12:00:00,132.82,132.97,132.56,132.56,42232.11377700576,132.82,132.97,132.56,132.56,42232.1138
2013-01-23 12:30:00,132.56,132.58,132.29,132.47,41146.45532515471,132.56,132.58,132.29,132.47,41146.4553
2013-01-23 13:00:00,132.45,133.0,132.39,132.85,27901.422212571924,132.45,133.0,132.39,132.85,27901.4222
2013-01-23 13:30:00,132.81,132.82,132.58,132.68,43317.7722288568,132.81,132.82,132.58,132.68,43317.7722
2013-01-23 14:00:00,132.68,132.68,132.48,132.51,39952.23102811856,132.68,132.68,132.48,132.51,39952.231
2013-01-23 14:30:00,132.54,132.72,132.16,132.25,56345.67365106937,132.54,132.72,132.16,132.25,56345.6737
2013-01-23 15:00:00,132.26,132.46,132.18,132.21,69373.57507328194,132.26,132.46,132.18,132.21,69373.5751
2013-01-23 15:30:00,132.22,132.29,132.02,132.22,144175.44240581914,132.22,132.29,132.02,132.22,144175.4424
2013-01-24 09:30:00,133.56,135.01,133.38,133.72,857670.1769623277,133.56,135.01,133.38,133.72,857670.177
2013-01-24 10:00:00,133.73,134.48,133.48,133.7,511345.13082184346,133.73,134.48,133.48,133.7,511345.1308
2013-01-24 10:30:00,133.79,134.26,133.73,134.19,199978.28683096296,133.79,134.26,133.73,134.19,199978.2868
2013-01-24 11:00:00,134.2,134.57,134.16,134.43,348062.0996634459,134.2,134.57,134.16,134.43,348062.0997
2013-01-24 11:30:00,134.43,134.57,134.31,134.45,298990.33763977856,134.43,134.57,134.31,134.45,298990.3376
2013-01-24 12:00:00,134.48,134.55,134.19,134.33,141352.7304310064,134.48,134.55,134.19,134.33,141352.7304
2013-01-24 12:30:00,134.33,134.33,133.95,133.99,128107.69731842364,134.33,134.33,133.95,133.99,128107.6973
2013-01-24 13:00:00,134.04,134.24,133.88,134.18,160460.31918358486,134.04,134.24,133.88,134.18,160460.3192
2013-01-24 13:30:00,134.2,134.22,133.83,133.9,161111.7142546955,134.2,134.22,133.83,133.9,161111.7143
2013-01-24 14:00:00,133.88,134.2,133.68,134.14,266203.4523938769,133.88,134.2,133.68,134.14,266203.4524
2013-01-24 14:30:00,134.18,134.3,134.1,134.22,259472.3699924004,134.18,134.3,134.1,134.22,259472.37
2013-01-24 15:00:00,134.2,134.58,134.09,134.51,249918.5756161112,134.2,134.58,134.09,134.51,249918.5756
2013-01-24 15:30:00,134.53,134.96,134.51,134.88,744327.4345890783,134.53,134.96,134.51,134.88,744327.4346
2013-01-25 09:30:00,135.35,135.85,133.85,133.96,176419.49842579526,135.35,135.85,133.85,133.96,176419.4984
2013-01-25 10:00:00,133.96,134.06,133.61,133.76,121485.18076213224,133.96,134.06,133.61,133.76,121485.1808
2013-01-25 10:30:00,133.76,133.87,133.15,133.76,91195.309955488,133.76,133.87,133.15,133.76,91195.31
2013-01-25 11:00:00,133.78,134.02,133.65,133.94,57865.59548366084,133.78,134.02,133.65,133.94,57865.5955
2013-01-25 11:30:00,133.97,134.06,133.96,133.97,79144.50113994138,133.97,134.06,133.96,133.97,79144.5011
2013-01-25 12:00:00,134.01,134.28,133.97,134.05,43643.46976441212,134.01,134.28,133.97,134.05,43643.4698
2013-01-25 12:30:00,134.05,134.33,133.87,134.12,30181.304961459125,134.05,134.33,133.87,134.12,30181.305
2013-01-25 13:00:00,134.12,134.24,133.92,134.17,38649.4408858973,134.12,134.24,133.92,134.17,38649.4409
2013-01-25 13:30:00,134.16,134.69,134.11,134.66,66985.12647920965,134.16,134.69,134.11,134.66,66985.1265
2013-01-25 14:00:00,134.67,134.72,134.53,134.61,72847.6821192053,134.67,134.72,134.53,134.61,72847.6821
2013-01-25 14:30:00,134.61,134.79,134.41,134.52,94235.15362067094,134.61,134.79,134.41,134.52,94235.1536
2013-01-25 15:00:00,134.55,134.71,134.46,134.63,71544.89197698404,134.55,134.71,134.46,134.63,71544.892
2013-01-25 15:30:00,134.66,134.72,134.23,134.67,203452.3938768864,134.66,134.72,134.23,134.67,203452.3939
2013-01-28 09:30:00,137.83,144.56,136.11,138.17,872760.8294430573,137.83,144.56,136.11,138.17,872760.8294
2013-01-28 10:00:00,138.17,139.49,137.92,138.74,311909.673216806,138.17,139.49,137.92,138.74,311909.6732
2013-01-28 10:30:00,138.69,139.06,138.17,139.06,116382.58603843232,138.69,139.06,138.17,139.06,116382.586
2013-01-28 11:00:00,139.06,139.51,138.55,138.75,107805.88426880904,139.06,139.51,138.55,138.75,107805.8843
2013-01-28 11:30:00,138.74,139.5,138.36,139.5,142004.12550211704,138.74,139.5,138.36,139.5,142004.1255
2013-01-28 12:00:00,139.53,139.66,139.0,139.36,123330.80013027902,139.53,139.66,139.0,139.36,123330.8001
2013-01-28 12:30:00,139.36,139.4,138.95,139.29,76864.61839105417,139.36,139.4,138.95,139.29,76864.6184
2013-01-28 13:00:00,139.2,139.27,138.19,138.48,70133.53598957768,139.2,139.27,138.19,138.48,70133.536
2013-01-28 13:30:00,138.42,138.55,138.2,138.45,68070.7849310607,138.42,138.55,138.2,138.45,68070.7849
2013-01-28 14:00:00,138.54,138.75,138.41,138.67,196178.4822494843,138.54,138.75,138.41,138.67,196178.4822
2013-01-28 14:30:00,138.67,139.17,138.55,139.05,176962.3276517208,138.67,139.17,138.55,139.05,176962.3277
2013-01-28 15:00:00,139.03,139.07,138.22,138.64,296927.58658126154,139.03,139.07,138.22,138.64,296927.5866
2013-01-28 15:30:00,138.67,138.7,138.05,138.17,336662.6859190099,138.67,138.7,138.05,138.17,336662.6859
2013-01-29 09:30:00,137.85,138.65,137.82,138.47,176962.3276517208,137.85,138.65,137.82,138.47,176962.3277
2013-01-29 10:00:00,138.47,139.2,137.87,138.83,249375.74639018567,138.47,139.2,137.87,138.83,249375.7464
2013-01-29 10:30:00,138.8,139.7,138.52,138.61,312561.06828791666,138.8,139.7,138.52,138.61,312561.0683
2013-01-29 11:00:00,138.6,140.21,138.59,140.21,168059.92834654218,138.6,140.21,138.59,140.21,168059.9283
2013-01-29 11:30:00,140.27,141.36,139.96,141.29,199109.7600694821,140.27,141.36,139.96,141.29,199109.7601
2013-01-29 12:00:00,141.29,141.68,141.03,141.39,163174.46531321248,141.29,141.68,141.03,141.39,163174.4653
2013-01-29 12:30:00,141.41,142.73,141.36,142.48,128324.82900879384,141.41,142.73,141.36,142.48,128324.829
2013-01-29 13:00:00,142.48,142.5,141.68,141.83,84898.49093475193,142.48,142.5,141.68,141.83,84898.4909
2013-01-29 13:30:00,141.83,142.18,141.48,142.02,127347.73640212788,141.83,142.18,141.48,142.02,127347.7364
2013-01-29 14:00:00,142.01,142.06,141.49,141.93,145152.53501248508,142.01,142.06,141.49,141.93,145152.535
2013-01-29 14:30:00,141.93,142.46,141.84,142.15,92389.53425252416,141.93,142.46,141.84,142.15,92389.5343
2013-01-29 15:00:00,142.13,142.46,141.83,141.95,126479.20964064704,142.13,142.46,141.83,141.95,126479.2096
2013-01-29 15:30:00,141.95,142.4,141.75,141.77,297796.1133427424,141.95,142.4,141.75,141.77,297796.1133
2013-01-30 09:30:00,141.43,142.51,140.85,142.13,219411.57311909675,141.43,142.51,140.85,142.13,219411.5731
2013-01-30 10:00:00,142.13,142.54,141.93,141.93,258929.54076647488,142.13,142.54,141.93,141.93,258929.5408
2013-01-30 10:30:00,141.96,142.15,141.78,142.02,152317.88079470198,141.96,142.15,141.78,142.02,152317.8808
2013-01-30 11:00:00,142.01,142.53,141.99,142.48,90978.1782651178,142.01,142.53,141.99,142.48,90978.1783
2013-01-30 11:30:00,142.48,143.3,142.41,143.17,91521.00749104332,142.48,143.3,142.41,143.17,91521.0075
2013-01-30 12:00:00,143.18,143.18,142.47,142.55,63185.32189773097,143.18,143.18,142.47,142.55,63185.3219
2013-01-30 12:30:00,142.55,143.01,142.45,142.95,56997.06872218,142.55,143.01,142.45,142.95,56997.0687
2013-01-30 13:00:00,142.95,143.45,142.8,142.95,138204.32092063836,142.95,143.45,142.8,142.95,138204.3209
2013-01-30 13:30:00,142.95,143.77,142.85,143.62,134621.64802952993,142.95,143.77,142.85,143.62,134621.648
2013-01-30 14:00:00,143.62,143.71,143.01,143.31,94669.41700141136,143.62,143.71,143.01,143.31,94669.417
2013-01-30 14:30:00,143.31,143.45,142.89,143.13,99880.5775702964,143.31,143.45,142.89,143.13,99880.5776
2013-01-30 15:00:00,143.13,143.14,142.43,142.58,91521.00749104332,143.13,143.14,142.43,142.58,91521.0075
2013-01-30 15:30:00,142.55,142.9,142.35,142.84,216697.42698946912,142.55,142.9,142.35,142.84,216697.427
2013-01-31 09:30:00,142.31,143.68,141.89,143.36,173053.957225057,142.31,143.68,141.89,143.36,173053.9572
2013-01-31 10:00:00,143.3,144.11,143.25,143.69,170122.67940505917,143.3,144.11,143.25,143.69,170122.6794
2013-01-31 10:30:00,143.65,144.12,143.57,143.61,64270.98034958202,143.65,144.12,143.57,143.61,64270.9803
2013-01-31 11:00:00,143.66,143.96,143.55,143.93,54500.0542829226,143.66,143.96,143.55,143.93,54500.0543
2013-01-31 11:30:00,143.85,143.97,143.58,143.89,58951.25393551189,143.85,143.97,143.58,143.89,58951.2539
2013-01-31 12:00:00,143.89,143.96,143.72,143.95,38432.30919552709,143.89,143.96,143.72,143.95,38432.3092
2013-01-31 12:30:00,143.91,144.22,143.78,144.21,42340.67962219086,143.91,144.22,143.78,144.21,42340.6796
2013-01-31 13:00:00,144.21,144.49,144.04,144.48,67527.95570513517,144.21,144.49,144.04,144.48,67527.9557
2013-01-31 13:30:00,144.43,144.48,144.15,144.44,68830.74584735642,144.43,144.48,144.15,144.44,68830.7458
2013-01-31 14:00:00,144.44,144.44,143.54,143.82,64379.54619476713,144.44,144.44,143.54,143.82,64379.5462
2013-01-31 14:30:00,143.78,144.46,143.77,144.26,47551.84019107589,143.78,144.46,143.77,144.26,47551.8402
2013-01-31 15:00:00,144.21,144.21,143.61,143.63,88589.7296710455,144.21,144.21,143.61,143.63,88589.7297
2013-01-31 15:30:00,143.62,143.99,143.57,143.79,239170.5569427858,143.62,143.99,143.57,143.79,239170.5569
2013-02-01 09:30:00,144.87,145.45,142.92,144.56,273477.3640212789,144.87,145.45,142.92,144.56,273477.364
2013-02-01 10:00:00,144.55,145.11,144.36,144.39,127456.302247313,144.55,145.11,144.36,144.39,127456.3022
2013-02-01 10:30:00,144.56,144.93,144.34,144.91,66008.0338725437,144.56,144.93,144.34,144.91,66008.0339
2013-02-01 11:00:00,144.91,145.19,144.78,144.94,56345.67365106937,144.91,145.19,144.78,144.94,56345.6737
2013-02-01 11:30:00,144.98,145.89,144.97,145.55,104983.17229399632,144.98,145.89,144.97,145.55,104983.1723
2013-02-01 12:00:00,145.67,145.87,145.55,145.57,52980.132450331126,145.67,145.87,145.55,145.57,52980.1325
2013-02-01 12:30:00,145.62,145.73,145.54,145.56,28661.38312886766,145.62,145.73,145.54,145.56,28661.3831
2013-02-01 13:00:00,145.57,145.66,145.08,145.12,42232.11377700576,145.57,145.66,145.08,145.12,42232.1138
2013-02-01 13:30:00,145.13,145.29,145.12,145.17,53957.22505699707,145.13,145.29,145.12,145.17,53957.2251
2013-02-01 14:00:00,145.17,145.2,145.0,145.17,42774.94300293128,145.17,145.2,145.0,145.17,42774.943
2013-02-01 14:30:00,145.18,145.18,144.82,144.92,46140.484203669526,145.18,145.18,144.82,144.92,46140.4842
2013-02-01 15:00:00,144.94,144.94,144.63,144.75,55368.58104440344,144.94,144.94,144.63,144.75,55368.581
2013-02-01 15:30:00,144.74,145.06,144.68,144.89,182282.0540657909,144.74,145.06,144.68,144.89,182282.0541
2013-02-04 09:30:00,144.0,144.86,142.86,144.82,175768.10335468463,144.0,144.86,142.86,144.82,175768.1034
2013-02-04 10:00:00,144.83,144.83,144.0,144.03,128216.26316360872,144.83,144.83,144.0,144.03,128216.2632
2013-02-04 10:30:00,144.09,144.5,144.01,144.24,82835.73987623493,144.09,144.5,144.01,144.24,82835.7399
2013-02-04 11:00:00,144.27,144.66,144.0,144.18,78601.67191401585,144.27,144.66,144.0,144.18,78601.6719
2013-02-04 11:30:00,144.1,144.17,143.4,143.84,110628.59624362177,144.1,144.17,143.4,143.84,110628.5962
2013-02-04 12:00:00,143.77,143.97,143.51,143.9,75018.9990229074,143.77,143.97,143.51,143.9,75018.999
2013-02-04 12:30:00,143.91,144.08,143.8,143.88,32786.88524590164,143.91,144.08,143.8,143.88,32786.8852
2013-02-04 13:00:00,143.9,144.05,143.77,143.83,28335.685593312344,143.9,144.05,143.77,143.83,28335.6856
2013-02-04 13:30:00,143.83,143.93,143.65,143.77,39192.27011182282,143.83,143.93,143.65,143.77,39192.2701
2013-02-04 14:00:00,143.72,143.87,143.61,143.8,60688.307458473566,143.72,143.87,143.61,143.8,60688.3075
2013-02-04 14:30:00,143.8,143.87,143.54,143.75,52003.03984366518,143.8,143.87,143.54,143.75,52003.0398
2013-02-04 15:00:00,143.79,143.9,143.54,143.83,99554.88003474109,143.79,143.9,143.54,143.83,99554.88
2013-02-04 15:30:00,143.85,143.89,143.26,143.45,187601.78047986105,143.85,143.89,143.26,143.45,187601.7805
2013-02-05 09:30:00,143.98,144.55,143.28,144.48,119205.29801324505,143.98,144.55,143.28,144.48,119205.298
2013-02-05 10:00:00,144.47,144.79,144.07,144.65,49614.59124959288,144.47,144.79,144.07,144.65,49614.5912
2013-02-05 10:30:00,144.6,145.02,144.39,144.75,62859.62436217566,144.6,145.02,144.39,144.75,62859.6244
2013-02-05 11:00:00,144.61,144.88,144.07,144.1,53631.52752144176,144.61,144.88,144.07,144.1,53631.5275
2013-02-05 11:30:00,144.09,144.25,143.79,144.25,36043.860601454784,144.09,144.25,143.79,144.25,36043.8606
2013-02-05 12:00:00,144.27,144.75,144.12,144.7,44837.69406144827,144.27,144.75,144.12,144.7,44837.6941
2013-02-05 12:30:00,144.65,145.0,144.61,144.78,46791.87927478016,144.65,145.0,144.61,144.78,46791.8793
2013-02-05 13:00:00,144.77,144.93,144.67,144.7,18673.325371838026,144.77,144.93,144.67,144.7,18673.3254
2013-02-05 13:30:00,144.72,144.91,144.65,144.7,37238.08489849094,144.72,144.91,144.65,144.7,37238.0849
2013-02-05 14:00:00,144.67,145.02,144.66,144.92,29529.9098903485,144.67,145.02,144.66,144.92,29529.9099
2013-02-05 14:30:00,144.93,145.21,144.83,145.0,73173.37965476062,144.93,145.21,144.83,145.0,73173.3797
2013-02-05 15:00:00,144.98,145.22,144.96,144.98,80013.02790142222,144.98,145.22,144.96,144.98,80013.0279
2013-02-05 15:30:00,145.0,145.14,144.63,144.87,159700.35826728912,145.0,145.14,144.63,144.87,159700.3583
2013-02-06 09:30:00,152.49,154.15,152.47,153.26,1443274.3458907828,152.49,154.15,152.47,153.26,1443274.3459
2013-02-06 10:00:00,153.22,153.58,150.72,150.81,882206.0579741613,153.22,153.58,150.72,150.81,882206.058
2013-02-06 10:30:00,150.72,150.83,149.33,149.96,513516.4477255456,150.72,150.83,149.33,149.96,513516.4477
2013-02-06 11:00:00,149.86,150.01,148.94,149.04,314840.95103680383,149.86,150.01,148.94,149.04,314840.951
2013-02-06 11:30:00,149.05,149.22,148.42,148.89,269243.29605905985,149.05,149.22,148.42,148.89,269243.2961
2013-02-06 12:00:00,148.85,149.06,148.66,148.91,213657.58332428616,148.85,149.06,148.66,148.91,213657.5833
2013-02-06 12:30:00,148.92,149.69,148.79,149.42,230810.9868635328,148.92,149.69,148.79,149.42,230810.9869
2013-02-06 13:00:00,149.41,149.44,148.79,149.22,227988.27488872,149.41,149.44,148.79,149.22,227988.2749
2013-02-06 13:30:00,149.23,149.36,148.67,149.02,193247.2044294865,149.23,149.36,148.67,149.02,193247.2044
2013-02-06 14:00:00,149.03,149.29,148.68,148.94,176310.93258061016,149.03,149.29,148.68,148.94,176310.9326
2013-02-06 14:30:00,148.94,149.06,148.43,148.48,137444.36000434263,148.94,149.06,148.43,148.48,137444.36
2013-02-06 15:00:00,148.48,148.59,147.99,148.38,340679.6221908588,148.48,148.59,147.99,148.38,340679.6222
2013-02-06 15:30:00,148.39,148.39,147.94,148.28,742156.1176853762,148.39,148.39,147.94,148.28,742156.1177
2013-02-07 09:30:00,148.79,149.21,147.89,149.07,131147.54098360657,148.79,149.21,147.89,149.07,131147.541
2013-02-07 10:00:00,149.17,149.25,147.34,147.51,158071.87058951255,149.17,149.25,147.34,147.51,158071.8706
2013-02-07 10:30:00,147.51,147.53,146.61,146.84,124090.76104657476,147.51,147.53,146.61,146.84,124090.761
2013-02-07 11:00:00,146.82,147.44,146.62,146.89,95537.9437628922,146.82,147.44,146.62,146.89,95537.9438
2013-02-07 11:30:00,146.91,146.94,146.22,146.66,83378.56910216046,146.91,146.94,146.22,146.66,83378.5691
2013-02-07 12:00:00,146.57,146.96,146.51,146.73,43317.7722288568,146.57,146.96,146.51,146.73,43317.7722
2013-02-07 12:30:00,146.73,146.93,146.69,146.84,76213.22331994354,146.73,146.93,146.69,146.84,76213.2233
2013-02-07 13:00:00,146.82,146.87,146.6,146.73,43969.16729996744,146.82,146.87,146.6,146.73,43969.1673
2013-02-07 13:30:00,146.75,147.08,146.69,147.03,67527.95570513517,146.75,147.08,146.69,147.03,67527.9557
2013-02-07 14:00:00,147.05,147.36,147.0,147.3,68505.0483118011,147.05,147.36,147.0,147.3,68505.0483
2013-02-07 14:30:00,147.27,147.56,147.15,147.42,42014.98208663554,147.27,147.56,147.15,147.42,42014.9821
2013-02-07 15:00:00,147.46,147.62,147.32,147.62,56997.06872218,147.46,147.62,147.32,147.62,56997.0687
2013-02-07 15:30:00,147.51,147.77,147.39,147.64,120833.7856910216,147.51,147.77,147.39,147.64,120833.7857
2013-02-08 09:30:00,150.66,152.72,149.52,152.23,294322.006296819,150.66,152.72,149.52,152.23,294322.0063
2013-02-08 10:00:00,152.12,152.46,151.36,151.65,130713.27760286616,152.12,152.46,151.36,151.65,130713.2776
2013-02-08 10:30:00,151.69,152.09,151.32,152.07,63836.7169688416,151.69,152.09,151.32,152.07,63836.717
2013-02-08 11:00:00,152.09,152.64,152.06,152.16,82401.47649549453,152.09,152.64,152.06,152.16,82401.4765
2013-02-08 11:30:00,152.12,152.35,151.87,152.14,55151.449354033226,152.12,152.35,151.87,152.14,55151.4494
2013-02-08 12:00:00,152.18,152.21,151.69,151.82,43317.7722288568,152.18,152.21,151.69,151.82,43317.7722
2013-02-08 12:30:00,151.75,151.91,151.37,151.37,26924.329605905983,151.75,151.91,151.37,151.37,26924.3296
2013-02-08 13:00:00,151.38,151.51,151.09,151.13,21278.90565628053,151.38,151.51,151.09,151.13,21278.9057
2013-02-08 13:30:00,151.13,151.61,151.13,151.61,29095.64650960808,151.13,151.61,151.13,151.61,29095.6465
2013-02-08 14:00:00,151.57,151.65,151.12,151.24,23993.05178590816,151.57,151.65,151.12,151.24,23993.0518
2013-02-08 14:30:00,151.23,151.39,151.12,151.31,55911.41027032895,151.23,151.39,151.12,151.31,55911.4103
2013-02-08 15:00:00,151.25,151.59,151.05,151.43,107154.4891976984,151.25,151.59,151.05,151.43,107154.4892
2013-02-08 15:30:00,151.41,151.94,151.21,151.44,169688.41602431875,151.41,151.94,151.21,151.44,169688.416
2013-02-11 09:30:00,151.53,152.24,150.81,151.89,184887.63435023345,151.53,152.24,150.81,151.89,184887.6344
2013-02-11 10:00:00,151.83,151.84,150.19,150.57,163717.294539138,151.83,151.84,150.19,150.57,163717.2945
2013-02-11 10:30:00,150.59,151.13,150.55,150.88,76321.78916512865,150.59,151.13,150.55,150.88,76321.7892
2013-02-11 11:00:00,150.94,151.21,150.77,150.89,48637.49864292693,150.94,151.21,150.77,150.89,48637.4986
2013-02-11 11:30:00,150.89,151.3,150.78,151.04,45489.0891325589,150.89,151.3,150.78,151.04,45489.0891
2013-02-11 12:00:00,151.06,151.34,150.89,151.1,43534.90391922701,151.06,151.34,150.89,151.1,43534.9039
2013-02-11 12:30:00,151.09,151.28,150.98,151.22,37563.782434046254,151.09,151.28,150.98,151.22,37563.7824
2013-02-11 13:00:00,151.19,151.25,150.86,150.93,28009.98805775703,151.19,151.25,150.86,150.93,28009.9881
2013-02-11 13:30:00,150.97,150.98,150.71,150.75,71979.15535772446,150.97,150.98,150.71,150.75,71979.1554
2013-02-11 14:00:00,150.72,150.73,150.4,150.5,47117.57681033547,150.72,150.73,150.4,150.5,47117.5768
2013-02-11 14:30:00,150.5,150.56,150.33,150.34,43969.16729996744,150.5,150.56,150.33,150.34,43969.1673
2013-02-11 15:00:00,150.36,150.72,150.36,150.6,50483.11801107372,150.36,150.72,150.36,150.6,50483.118
2013-02-11 15:30:00,150.58,151.06,150.58,151.01,150255.12973618502,150.58,151.06,150.58,151.01,150255.1297
2013-02-12 09:30:00,151.04,151.59,150.43,151.44,105308.86982955162,151.04,151.59,150.43,151.44,105308.8698
2013-02-12 10:00:00,151.47,151.89,151.33,151.78,55368.58104440344,151.47,151.89,151.33,151.78,55368.581
2013-02-12 10:30:00,151.78,151.94,151.47,151.66,53088.69829551623,151.78,151.94,151.47,151.66,53088.6983
2013-02-12 11:00:00,151.59,151.98,151.54,151.76,115188.36174139616,151.59,151.98,151.54,151.76,115188.3617
2013-02-12 11:30:00,151.76,151.98,151.69,151.74,56454.23949625448,151.76,151.98,151.69,151.74,56454.2395
2013-02-12 12:00:00,151.75,151.91,151.64,151.75,49288.89371403757,151.75,151.91,151.64,151.75,49288.8937
2013-02-12 12:30:00,151.73,151.91,151.69,151.78,60579.74161328846,151.73,151.91,151.69,151.78,60579.7416
2013-02-12 13:00:00,151.82,152.31,151.79,152.31,36043.860601454784,151.82,152.31,151.79,152.31,36043.8606
2013-02-12 13:30:00,152.28,152.38,152.12,152.38,69699.27260883726,152.28,152.38,152.12,152.38,69699.2726
2013-02-12 14:00:00,152.39,152.42,152.07,152.41,64270.98034958202,152.39,152.42,152.07,152.41,64270.9803
2013-02-12 14:30:00,152.41,152.55,152.33,152.35,52437.3032244056,152.41,152.55,152.33,152.35,52437.3032
2013-02-12 15:00:00,152.34,152.64,152.28,152.56,96840.73390511343,152.34,152.64,152.28,152.56,96840.7339
2013-02-12 15:30:00,152.56,152.85,152.07,152.4,249375.74639018567,152.56,152.85,152.07,152.4,249375.7464
2013-02-13 09:30:00,150.5,152.98,150.45,152.94,161328.8459450657,150.5,152.98,150.45,152.94,161328.8459
2013-02-13 10:00:00,152.91,154.09,152.91,153.56,125827.81456953642,152.91,154.09,152.91,153.56,125827.8146
2013-02-13 10:30:00,153.55,153.71,152.52,152.53,75453.26240364781,153.55,153.71,152.52,152.53,75453.2624
2013-02-13 11:00:00,152.56,152.57,151.69,151.82,44729.12821626317,152.56,152.57,151.69,151.82,44729.1282
2013-02-13 11:30:00,151.82,151.9,151.39,151.53,72196.28704809467,151.82,151.9,151.39,151.53,72196.287
2013-02-13 12:00:00,151.53,152.72,151.53,152.67,97383.56313103896,151.53,152.72,151.53,152.67,97383.5631
2013-02-13 12:30:00,152.65,152.7,152.56,152.58,46249.05004885463,152.65,152.7,152.56,152.58,46249.05
2013-02-13 13:00:00,152.58,152.9,152.52,152.81,67636.52155032028,152.58,152.9,152.52,152.81,67636.5216
2013-02-13 13:30:00,152.8,153.27,152.8,152.94,72521.98458364999,152.8,153.27,152.8,152.94,72521.9846
2013-02-13 14:00:00,152.96,152.99,152.44,152.57,72304.85289327978,152.96,152.99,152.44,152.57,72304.8529
2013-02-13 14:30:00,152.56,152.56,152.04,152.14,61122.57083921399,152.56,152.56,152.04,152.14,61122.5708
2013-02-13 15:00:00,152.14,152.52,152.14,152.39,66225.16556291391,152.14,152.52,152.14,152.39,66225.1656
2013-02-13 15:30:00,152.41,152.85,152.3,152.82,163825.8603843231,152.41,152.85,152.3,152.82,163825.8604
2013-02-14 09:30:00,152.98,152.98,151.06,151.12,85441.32016067745,152.98,152.98,151.06,151.12,85441.3202
2013-02-14 10:00:00,151.07,151.26,150.59,150.59,156986.2121376615,151.07,151.26,150.59,150.59,156986.2121
2013-02-14 10:30:00,150.59,151.39,150.55,151.3,57757.02963847574,150.59,151.39,150.55,151.3,57757.0296
2013-02-14 11:00:00,151.28,151.47,150.91,151.24,52545.86906959071,151.28,151.47,150.91,151.24,52545.8691
2013-02-14 11:30:00,151.24,151.63,151.07,151.58,51025.94723699924,151.24,151.63,151.07,151.58,51025.9472
2013-02-14 12:00:00,151.57,151.62,151.26,151.46,21821.73488220606,151.57,151.62,151.26,151.46,21821.7349
2013-02-14 12:30:00,151.44,152.06,151.43,151.98,29421.344045163394,151.44,152.06,151.43,151.98,29421.344
2013-02-14 13:00:00,151.98,152.05,151.65,151.75,73607.64303550104,151.98,152.05,151.65,151.75,73607.643
2013-02-14 13:30:00,151.8,152.51,151.78,152.23,36912.38736293562,151.8,152.51,151.78,152.23,36912.3874
2013-02-14 14:00:00,152.21,152.45,152.15,152.3,34089.675388122894,152.21,152.45,152.15,152.3,34089.6754
2013-02-14 14:30:00,152.29,152.44,152.15,152.32,54825.75181847791,152.29,152.44,152.15,152.32,54825.7518
2013-02-14 15:00:00,152.33,152.35,151.95,152.03,83378.56910216046,152.33,152.35,151.95,152.03,83378.5691
2013-02-14 15:30:00,152.03,152.13,151.24,151.61,203886.6572576268,152.03,152.13,151.24,151.61,203886.6573
2013-02-15 09:30:00,152.29,153.71,151.43,153.69,420584.0842470959,152.29,153.71,151.43,153.69,420584.0842
2013-02-15 10:00:00,153.57,155.26,153.56,155.15,233959.3963739008,153.57,155.26,153.56,155.15,233959.3964
2013-02-15 10:30:00,155.06,155.15,154.55,154.67,170556.9427857996,155.06,155.15,154.55,154.67,170556.9428
2013-02-15 11:00:00,154.64,155.21,154.31,155.18,104114.64553251548,154.64,155.21,154.31,155.18,104114.6455
2013-02-15 11:30:00,155.23,155.57,155.05,155.5,127673.4339376832,155.23,155.57,155.05,155.5,127673.4339
2013-02-15 12:00:00,155.5,155.58,155.06,155.33,95103.68038215178,155.5,155.58,155.06,155.33,95103.6804
2013-02-15 12:30:00,155.38,155.54,155.22,155.33,72956.24796439041,155.38,155.54,155.22,155.33,72956.248
2013-02-15 13:00:00,155.33,155.65,155.25,155.52,137010.0966236022,155.33,155.65,155.25,155.52,137010.0966
2013-02-15 13:30:00,155.55,155.69,155.42,155.65,104766.0406036261,155.55,155.69,155.42,155.65,104766.0406
2013-02-15 14:00:00,155.67,155.73,155.07,155.09,135164.47725545545,155.67,155.73,155.07,155.09,135164.4773
2013-02-15 14:30:00,155.09,155.59,155.09,155.44,111279.99131473238,155.09,155.59,155.09,155.44,111279.9913
2013-02-15 15:00:00,155.41,155.49,154.94,155.33,117793.94202583868,155.41,155.49,154.94,155.33,117793.942
2013-02-15 15:30:00,155.34,155.55,155.21,155.39,135273.04310064056,155.34,155.55,155.21,155.39,135273.0431
2013-02-19 09:30:00,155.06,155.57,154.14,154.49,152426.4466398871,155.06,155.57,154.14,154.49,152426.4466
2013-02-19 10:00:00,154.39,154.57,153.72,153.93,107045.9233525133,154.39,154.57,153.72,153.93,107045.9234
2013-02-19 10:30:00,154.0,154.14,153.28,153.29,61448.2683747693,154.0,154.14,153.28,153.29,61448.2684
2013-02-19 11:00:00,153.34,153.97,153.21,153.87,62099.66344587993,153.34,153.97,153.21,153.87,62099.6634
2013-02-19 11:30:00,153.93,153.99,152.94,153.26,73824.77472587125,153.93,153.99,152.94,153.26,73824.7747
2013-02-19 12:00:00,153.27,153.33,152.97,153.04,49071.76202366736,153.27,153.33,152.97,153.04,49071.762
2013-02-19 12:30:00,153.03,153.31,153.03,153.1,46466.18173922484,153.03,153.31,153.03,153.1,46466.1817
2013-02-19 13:00:00,153.08,153.17,152.83,152.96,51351.64477255456,153.08,153.17,152.83,152.96,51351.6448
2013-02-19 13:30:00,152.99,153.0,152.71,152.83,37238.08489849094,152.99,153.0,152.71,152.83,37238.0849
2013-02-19 14:00:00,152.82,153.32,152.76,153.29,64705.24373032244,152.82,153.32,152.76,153.29,64705.2437
2013-02-19 14:30:00,153.26,153.47,153.21,153.41,82510.04234067962,153.26,153.47,153.21,153.41,82510.0423
2013-02-19 15:00:00,153.41,153.43,153.19,153.43,90218.21734882206,153.41,153.43,153.19,153.43,90218.2173
2013-02-19 15:30:00,153.41,153.83,153.18,153.64,186516.12202801,153.41,153.83,153.18,153.64,186516.122
2013-02-20 09:30:00,153.61,154.73,153.07,154.54,184019.10758875252,153.61,154.73,153.07,154.54,184019.1076
2013-02-20 10:00:00,154.56,155.05,154.52,154.85,114754.09836065574,154.56,155.05,154.52,154.85,114754.0984
2013-02-20 10:30:00,154.9,155.25,154.63,154.86,189990.22907393333,154.9,155.25,154.63,154.86,189990.2291
2013-02-20 11:00:00,154.86,154.88,154.34,154.41,66767.99478883944,154.86,154.88,154.34,154.41,66767.9948
2013-02-20 11:30:00,154.44,154.49,153.55,153.63,79035.93529475627,154.44,154.49,153.55,153.63,79035.9353
2013-02-20 12:00:00,153.56,153.95,153.45,153.64,27684.29052220172,153.56,153.95,153.45,153.64,27684.2905
2013-02-20 12:30:00,153.62,153.75,153.18,153.21,33221.14862664206,153.62,153.75,153.18,153.21,33221.1486
2013-02-20 13:00:00,153.23,153.34,152.9,153.1,31158.39756812507,153.23,153.34,152.9,153.1,31158.3976
2013-02-20 13:30:00,153.09,153.22,152.8,153.19,44729.12821626317,153.09,153.22,152.8,153.19,44729.1282
2013-02-20 14:00:00,153.25,153.43,152.64,153.01,76104.65747475844,153.25,153.43,152.64,153.01,76104.6575
2013-02-20 14:30:00,153.01,153.12,152.4,152.76,68396.482466616,153.01,153.12,152.4,152.76,68396.4825
2013-02-20 15:00:00,152.75,152.92,152.36,152.36,108565.84518510476,152.75,152.92,152.36,152.36,108565.8452
2013-02-20 15:30:00,152.36,152.54,151.72,151.76,317120.833785691,152.36,152.54,151.72,151.76,317120.8338
2013-02-21 09:30:00,151.66,152.41,150.61,151.04,107263.05504288353,151.66,152.41,150.61,151.04,107263.055
2013-02-21 10:00:00,150.86,151.13,150.37,150.58,121702.31245250245,150.86,151.13,150.37,150.58,121702.3125
2013-02-21 10:30:00,150.6,150.64,149.84,149.86,144609.70578655956,150.6,150.64,149.84,149.86,144609.7058
2013-02-21 11:00:00,149.93,150.09,149.59,150.05,85658.45185104766,149.93,150.09,149.59,150.05,85658.4519
2013-02-21 11:30:00,150.11,150.11,149.5,149.57,49506.025404407774,150.11,150.11,149.5,149.57,49506.0254
2013-02-21 12:00:00,149.56,149.65,149.19,149.4,56671.37118662469,149.56,149.65,149.19,149.4,56671.3712
2013-02-21 12:30:00,149.45,149.79,149.26,149.64,38540.87504071219,149.45,149.79,149.26,149.64,38540.875
2013-02-21 13:00:00,149.61,150.1,149.61,149.87,64379.54619476713,149.61,150.1,149.61,149.87,64379.5462
2013-02-21 13:30:00,149.87,150.08,149.71,150.06,35392.465530344154,149.87,150.08,149.71,150.06,35392.4655
2013-02-21 14:00:00,150.07,150.07,149.39,149.6,40277.92856367387,150.07,150.07,149.39,149.6,40277.9286
2013-02-21 14:30:00,149.66,149.84,149.53,149.79,39192.27011182282,149.66,149.84,149.53,149.79,39192.2701
2013-02-21 15:00:00,149.81,150.47,149.7,150.39,118445.3370969493,149.81,150.47,149.7,150.39,118445.3371
2013-02-21 15:30:00,150.34,150.41,149.63,149.73,136141.5698621214,150.34,150.41,149.63,149.73,136141.5699
2013-02-22 09:30:00,150.27,151.68,149.85,151.23,237324.937574639,150.27,151.68,149.85,151.23,237324.9376
2013-02-22 10:00:00,151.27,151.43,150.68,151.24,160026.05580284444,151.27,151.43,150.68,151.24,160026.0558
2013-02-22 10:30:00,151.28,151.35,150.47,150.6,172402.56215394638,151.28,151.35,150.47,150.6,172402.5622
2013-02-22 11:00:00,150.61,151.1,150.06,150.09,94669.41700141136,150.61,151.1,150.06,150.09,94669.417
2013-02-22 11:30:00,150.17,150.77,150.09,150.72,69482.14091846705,150.17,150.77,150.09,150.72,69482.1409
2013-02-22 12:00:00,150.79,151.14,150.78,151.02,58408.42470958637,150.79,151.14,150.78,151.02,58408.4247
2013-02-22 12:30:00,151.06,151.57,151.0,151.45,79904.46205623711,151.06,151.57,151.0,151.45,79904.4621
2013-02-22 13:00:00,151.47,151.51,150.98,151.08,62099.66344587993,151.47,151.51,150.98,151.08,62099.6634
2013-02-22 13:30:00,151.15,151.3,151.09,151.14,65573.77049180328,151.15,151.3,151.09,151.14,65573.7705
2013-02-22 14:00:00,151.13,151.21,150.9,150.93,48854.63033329714,151.13,151.21,150.9,150.93,48854.6303
2013-02-22 14:30:00,150.98,151.04,150.9,151.01,57757.02963847574,150.98,151.04,150.9,151.01,57757.0296
2013-02-22 15:00:00,151.0,151.16,150.69,151.0,120508.08815546628,151.0,151.16,150.69,151.0,120508.0882
2013-02-22 15:30:00,151.03,151.51,150.98,151.42,172402.56215394638,151.03,151.51,150.98,151.42,172402.5622
2013-02-25 09:30:00,151.14,153.78,150.7,151.64,150255.12973618502,151.14,153.78,150.7,151.64,150255.1297
2013-02-25 10:00:00,151.71,151.81,151.18,151.28,102269.0261643687,151.71,151.81,151.18,151.28,102269.0262
2013-02-25 10:30:00,151.28,151.43,150.83,151.01,129301.92161545978,151.28,151.43,150.83,151.01,129301.9216
2013-02-25 11:00:00,150.96,151.21,150.72,150.95,62533.92682662035,150.96,151.21,150.72,150.95,62533.9268
2013-02-25 11:30:00,151.02,151.19,150.36,150.46,111279.99131473238,151.02,151.19,150.36,150.46,111279.9913
2013-02-25 12:00:00,150.53,150.53,150.07,150.24,70784.93106068831,150.53,150.53,150.07,150.24,70784.9311
2013-02-25 12:30:00,150.22,150.83,150.1,150.79,80447.29128216264,150.22,150.83,150.1,150.79,80447.2913
2013-02-25 13:00:00,150.75,150.89,150.38,150.54,17044.837694061447,150.75,150.89,150.38,150.54,17044.8377
2013-02-25 13:30:00,150.54,150.61,150.32,150.57,46031.91835848442,150.54,150.61,150.32,150.57,46031.9184
2013-02-25 14:00:00,150.54,150.54,150.01,150.09,73499.07719031593,150.54,150.54,150.01,150.09,73499.0772
2013-02-25 14:30:00,150.11,150.39,149.96,150.1,64596.67788513734,150.11,150.39,149.96,150.1,64596.6779
2013-02-25 15:00:00,150.12,150.32,149.39,149.51,69265.00922809684,150.12,150.32,149.39,149.51,69265.0092
2013-02-25 15:30:00,149.52,149.74,148.53,148.66,174573.87905764848,149.52,149.74,148.53,148.66,174573.8791
2013-02-26 09:30:00,147.97,149.9,147.76,149.72,182933.4491369016,147.97,149.9,147.76,149.72,182933.4491
2013-02-26 10:00:00,149.9,150.62,149.22,149.29,95863.64129844752,149.9,150.62,149.22,149.29,95863.6413
2013-02-26 10:30:00,149.29,149.43,148.88,149.18,102703.28954510912,149.29,149.43,148.88,149.18,102703.2895
2013-02-26 11:00:00,149.11,149.14,148.43,148.52,56128.54196069916,149.11,149.14,148.43,148.52,56128.542
2013-02-26 11:30:00,148.53,148.65,148.18,148.41,103680.38215177506,148.53,148.65,148.18,148.41,103680.3822
2013-02-26 12:00:00,148.4,148.58,148.14,148.51,46574.747584409946,148.4,148.58,148.14,148.51,46574.7476
2013-02-26 12:30:00,148.49,149.08,148.44,148.92,44403.430680707854,148.49,149.08,148.44,148.92,44403.4307
2013-02-26 13:00:00,148.91,149.27,148.68,148.87,38758.0067310824,148.91,149.27,148.68,148.87,38758.0067
2013-02-26 13:30:00,148.88,149.38,148.79,149.26,165454.34806209966,148.88,149.38,148.79,149.26,165454.3481
2013-02-26 14:00:00,149.25,149.96,148.86,149.14,325806.1014004994,149.25,149.96,148.86,149.14,325806.1014
2013-02-26 14:30:00,149.13,149.25,148.72,149.06,36043.860601454784,149.13,149.25,148.72,149.06,36043.8606
2013-02-26 15:00:00,149.06,149.14,148.76,149.09,43534.90391922701,149.06,149.14,148.76,149.09,43534.9039
2013-02-26 15:30:00,149.1,149.49,148.89,149.23,107480.18673325372,149.1,149.49,148.89,149.23,107480.1867
2013-02-27 09:30:00,150.14,151.35,149.9,151.14,184344.8051243079,150.14,151.35,149.9,151.14,184344.8051
2013-02-27 10:00:00,151.16,151.48,150.79,151.48,222125.7192487244,151.16,151.48,150.79,151.48,222125.7192
2013-02-27 10:30:00,151.52,152.14,151.45,151.9,175008.1424383889,151.52,152.14,151.45,151.9,175008.1424
2013-02-27 11:00:00,151.9,152.22,151.71,151.9,159808.92411247423,151.9,152.22,151.71,151.9,159808.9241
2013-02-27 11:30:00,151.9,152.15,151.83,152.12,49071.76202366736,151.9,152.15,151.83,152.12,49071.762
2013-02-27 12:00:00,152.07,152.33,152.01,152.31,100097.7092606666,152.07,152.33,152.01,152.31,100097.7093
2013-02-27 12:30:00,152.31,152.6,152.18,152.24,79253.06698512648,152.31,152.6,152.18,152.24,79253.067
2013-02-27 13:00:00,152.32,152.61,152.08,152.32,122245.14167842796,152.32,152.61,152.08,152.32,122245.1417
2013-02-27 13:30:00,152.36,152.94,152.34,152.86,126153.51210509174,152.36,152.94,152.34,152.86,126153.5121
2013-02-27 14:00:00,152.88,153.43,152.87,153.32,97274.99728585388,152.88,153.43,152.87,153.32,97274.9973
2013-02-27 14:30:00,153.33,153.63,153.24,153.58,107045.9233525133,153.33,153.63,153.24,153.58,107045.9234
2013-02-27 15:00:00,153.59,154.04,153.41,153.91,270980.34958202153,153.59,154.04,153.41,153.91,270980.3496
2013-02-27 15:30:00,153.9,154.02,152.93,152.96,345022.25599826296,153.9,154.02,152.93,152.96,345022.256
2013-02-28 09:30:00,152.53,154.55,151.63,154.55,241016.17631093253,152.53,154.55,151.63,154.55,241016.1763
2013-02-28 10:00:00,154.42,154.73,154.15,154.66,143089.7839539681,154.42,154.73,154.15,154.66,143089.784
2013-02-28 10:30:00,154.59,154.89,154.28,154.4,136792.964933232,154.59,154.89,154.28,154.4,136792.9649
2013-02-28 11:00:00,154.4,154.73,154.29,154.54,127239.1705569428,154.4,154.73,154.29,154.54,127239.1706
2013-02-28 11:30:00,154.56,154.74,154.28,154.43,148083.81283248292,154.56,154.74,154.28,154.43,148083.8128
2013-02-28 12:00:00,154.48,154.71,154.4,154.69,103788.94799696017,154.48,154.71,154.4,154.69,103788.948
2013-02-28 12:30:00,154.73,154.86,154.49,154.71,81424.38388882858,154.73,154.86,154.49,154.71,81424.3839
2013-02-28 13:00:00,154.69,155.37,154.67,155.16,116599.71772880253,154.69,155.37,154.67,155.16,116599.7177
2013-02-28 13:30:00,155.14,155.38,154.91,155.14,92280.96840733904,155.14,155.38,154.91,155.14,92280.9684
2013-02-28 14:00:00,155.09,155.37,155.03,155.25,120942.35153620673,155.09,155.37,155.03,155.25,120942.3515
2013-02-28 14:30:00,155.27,155.34,154.86,154.9,119205.29801324505,155.27,155.34,154.86,154.9,119205.298
2013-02-28 15:00:00,154.9,154.95,153.73,153.82,289545.1091086744,154.9,154.95,153.73,153.82,289545.1091
2013-02-28 15:30:00,153.81,154.01,153.22,153.22,311801.1073716209,153.81,154.01,153.22,153.22,311801.1074
2013-03-01 09:30:00,152.26,153.57,151.47,151.54,139398.54521767452,152.26,153.57,151.47,151.54,139398.5452
2013-03-01 10:00:00,151.56,152.3,151.56,151.9,80990.12050808816,151.56,152.3,151.56,151.9,80990.1205
2013-03-01 10:30:00,151.93,153.46,151.93,153.42,83378.56910216046,151.93,153.46,151.93,153.42,83378.5691
2013-03-01 11:00:00,153.46,153.7,153.01,153.35,30724.13418738465,153.46,153.7,153.01,153.35,30724.1342
2013-03-01 11:30:00,153.14,153.48,152.33,152.69,62642.492671805456,153.14,153.48,152.33,152.69,62642.4927
2013-03-01 12:00:00,152.7,153.5,152.7,153.36,43860.60145478233,152.7,153.5,152.7,153.36,43860.6015
2013-03-01 12:30:00,153.31,153.45,153.06,153.21,25947.23699924004,153.31,153.45,153.06,153.21,25947.237
2013-03-01 13:00:00,153.11,153.21,152.8,153.08,28552.817283682554,153.11,153.21,152.8,153.08,28552.8173
2013-03-01 13:30:00,153.12,153.17,152.88,153.11,25404.40777331452,153.12,153.17,152.88,153.11,25404.4078
2013-03-01 14:00:00,153.14,153.22,152.83,152.97,27792.85636738682,153.14,153.22,152.83,152.97,27792.8564
2013-03-01 14:30:00,152.95,157.61,152.91,154.51,724351.319075019,152.95,157.61,152.91,154.51,724351.3191
2013-03-01 15:00:00,154.55,154.69,154.21,154.51,132993.16035175335,154.55,154.69,154.21,154.51,132993.1604
2013-03-01 15:30:00,154.47,155.46,154.47,155.39,330257.3010530887,154.47,155.46,154.47,155.39,330257.3011
2013-03-04 09:30:00,154.41,154.84,152.9,154.51,145043.96916729998,154.41,154.84,152.9,154.51,145043.9692
2013-03-04 10:00:00,154.51,154.76,153.85,153.96,112039.95223102812,154.51,154.76,153.85,153.96,112039.9522
2013-03-04 10:30:00,153.99,154.47,153.86,154.03,70459.233525133,153.99,154.47,153.86,154.03,70459.2335
2013-03-04 11:00:00,154.05,154.1,153.48,154.08,102920.42123547933,154.05,154.1,153.48,154.08,102920.4212
2013-03-04 11:30:00,154.09,154.4,154.04,154.13,51568.77646292477,154.09,154.4,154.04,154.13,51568.7765
2013-03-04 12:00:00,154.13,154.34,153.0,153.0,47551.84019107589,154.13,154.34,153.0,153.0,47551.8402
2013-03-04 12:30:00,153.05,153.54,152.88,153.46,54825.75181847791,153.05,153.54,152.88,153.46,54825.7518
2013-03-04 13:00:00,153.46,154.08,153.31,154.04,72196.28704809467,153.46,154.08,153.31,154.04,72196.287
2013-03-04 13:30:00,154.14,155.01,154.09,154.61,70133.53598957768,154.14,155.01,154.09,154.61,70133.536
2013-03-04 14:00:00,154.61,154.84,154.35,154.63,48094.669417001416,154.61,154.84,154.35,154.63,48094.6694
2013-03-04 14:30:00,154.63,155.56,154.63,155.53,111931.386385843,154.63,155.56,154.63,155.53,111931.3864
2013-03-04 15:00:00,155.53,155.82,155.27,155.32,123765.06351101944,155.53,155.82,155.27,155.32,123765.0635
2013-03-04 15:30:00,155.33,156.61,155.32,156.56,203235.26218651613,155.33,156.61,155.32,156.56,203235.2622
2013-03-05 09:30:00,156.66,158.96,156.63,158.4,151666.48572359135,156.66,158.96,156.63,158.4,151666.4857
2013-03-05 10:00:00,158.4,159.11,158.12,158.72,123547.93182064925,158.4,159.11,158.12,158.72,123547.9318
2013-03-05 10:30:00,158.79,160.01,158.79,159.18,133210.29204212356,158.79,160.01,158.79,159.18,133210.292
2013-03-05 11:00:00,159.2,159.3,158.74,158.79,81641.51557919879,159.2,159.3,158.74,158.79,81641.5156
2013-03-05 11:30:00,158.81,159.35,158.79,159.03,47986.10357181631,158.81,159.35,158.79,159.03,47986.1036
2013-03-05 12:00:00,159.06,159.14,158.5,158.67,46466.18173922484,159.06,159.14,158.5,158.67,46466.1817
2013-03-05 12:30:00,158.66,158.82,158.5,158.79,45054.82575181848,158.66,158.82,158.5,158.79,45054.8258
2013-03-05 13:00:00,158.78,159.07,158.57,159.07,148518.07621322334,158.78,159.07,158.57,159.07,148518.0762
2013-03-05 13:30:00,159.02,159.27,158.32,158.44,64596.67788513734,159.02,159.27,158.32,158.44,64596.6779
2013-03-05 14:00:00,158.45,158.61,158.03,158.03,50265.98632070351,158.45,158.61,158.03,158.03,50265.9863
2013-03-05 14:30:00,158.02,158.48,157.89,158.07,64596.67788513734,158.02,158.48,157.89,158.07,64596.6779
2013-03-05 15:00:00,158.1,158.17,157.51,157.63,139724.24275322983,158.1,158.17,157.51,157.63,139724.2428
2013-03-05 15:30:00,157.66,157.89,157.13,157.8,286071.0020627511,157.66,157.89,157.13,157.8,286071.0021
2013-03-06 09:30:00,158.01,158.96,157.51,158.28,129519.05330583,158.01,158.96,157.51,158.28,129519.0533
2013-03-06 10:00:00,158.37,158.41,157.08,157.21,105526.00151992185,158.37,158.41,157.08,157.21,105526.0015
2013-03-06 10:30:00,157.18,157.51,156.65,156.65,151557.91987840625,157.18,157.51,156.65,156.65,151557.9199
2013-03-06 11:00:00,156.72,157.41,156.58,157.23,80772.98881771795,156.72,157.41,156.58,157.23,80772.9888
2013-03-06 11:30:00,157.23,157.78,157.23,157.7,54391.48843773749,157.23,157.78,157.23,157.7,54391.4884
2013-03-06 12:00:00,157.7,157.7,157.37,157.51,34198.241233308,157.7,157.7,157.37,157.51,34198.2412
2013-03-06 12:30:00,157.51,157.9,157.48,157.82,42557.81131256107,157.51,157.9,157.48,157.82,42557.8113
2013-03-06 13:00:00,157.88,158.46,157.83,158.24,65682.33633698839,157.88,158.46,157.83,158.24,65682.3363
2013-03-06 13:30:00,158.24,158.51,158.15,158.51,55911.41027032895,158.24,158.51,158.15,158.51,55911.4103
2013-03-06 14:00:00,158.56,158.66,158.17,158.24,61773.965910324616,158.56,158.66,158.17,158.24,61773.9659
2013-03-06 14:30:00,158.24,158.42,158.16,158.38,70350.66767994789,158.24,158.42,158.16,158.38,70350.6677
2013-03-06 15:00:00,158.38,158.38,158.04,158.15,54282.92259255239,158.38,158.38,158.04,158.15,54282.9226
2013-03-06 15:30:00,158.15,158.88,158.04,158.84,172619.6938443166,158.15,158.88,158.04,158.84,172619.6938
2013-03-07 09:30:00,158.83,159.34,158.16,158.89,134730.21387471503,158.83,159.34,158.16,158.89,134730.2139
2013-03-07 10:00:00,158.8,159.24,158.51,159.12,66116.59971772881,158.8,159.24,158.51,159.12,66116.5997
2013-03-07 10:30:00,159.12,159.35,158.89,159.3,55151.449354033226,159.12,159.35,158.89,159.3,55151.4494
2013-03-07 11:00:00,159.23,159.26,158.45,158.45,61448.2683747693,159.23,159.26,158.45,158.45,61448.2684
2013-03-07 11:30:00,158.49,158.83,158.43,158.46,24427.31516664857,158.49,158.83,158.43,158.46,24427.3152
2013-03-07 12:00:00,158.41,158.59,158.24,158.57,28444.25143849745,158.41,158.59,158.24,158.57,28444.2514
2013-03-07 12:30:00,158.53,158.89,158.44,158.8,20518.944739984803,158.53,158.89,158.44,158.8,20518.9447
2013-03-07 13:00:00,158.8,158.94,158.5,158.51,20627.510585169905,158.8,158.94,158.5,158.51,20627.5106
2013-03-07 13:30:00,158.54,158.7,158.3,158.67,23015.95917924221,158.54,158.7,158.3,158.67,23015.9592
2013-03-07 14:00:00,158.58,158.73,158.29,158.29,91738.13918141351,158.58,158.73,158.29,158.29,91738.1392
2013-03-07 14:30:00,158.31,158.4,157.95,158.14,132776.02866138314,158.31,158.4,157.95,158.14,132776.0287
2013-03-07 15:00:00,158.19,158.39,158.01,158.19,73607.64303550104,158.19,158.39,158.01,158.19,73607.643
2013-03-07 15:30:00,158.17,158.28,157.51,157.94,170556.9427857996,158.17,158.28,157.51,157.94,170556.9428
2013-03-08 09:30:00,158.81,159.34,158.11,158.56,175333.8399739442,158.81,159.34,158.11,158.56,175333.84
2013-03-08 10:00:00,158.44,158.7,157.71,158.64,81858.647269569,158.44,158.7,157.71,158.64,81858.6473
2013-03-08 10:30:00,158.64,158.83,158.51,158.73,48963.19617848225,158.64,158.83,158.51,158.73,48963.1962
2013-03-08 11:00:00,158.71,159.1,158.52,158.6,97600.69482140918,158.71,159.1,158.52,158.6,97600.6948
2013-03-08 11:30:00,158.56,158.66,158.38,158.59,56019.97611551406,158.56,158.66,158.38,158.59,56019.9761
2013-03-08 12:00:00,158.58,158.69,158.36,158.69,47877.537726631206,158.58,158.69,158.36,158.69,47877.5377
2013-03-08 12:30:00,158.6,159.11,158.58,159.1,98794.91911844534,158.6,159.11,158.58,159.1,98794.9191
2013-03-08 13:00:00,159.12,159.28,158.79,158.81,64379.54619476713,159.12,159.28,158.79,158.81,64379.5462
2013-03-08 13:30:00,158.83,159.09,158.47,158.49,130496.14591249594,158.83,159.09,158.47,158.49,130496.1459
2013-03-08 14:00:00,158.59,158.87,158.43,158.63,94343.71946585603,158.59,158.87,158.43,158.63,94343.7195
2013-03-08 14:30:00,158.63,158.72,158.37,158.58,75453.26240364781,158.63,158.72,158.37,158.58,75453.2624
2013-03-08 15:00:00,158.59,158.83,158.58,158.59,64813.80957550755,158.59,158.83,158.58,158.59,64813.8096
2013-03-08 15:30:00,158.61,158.97,158.51,158.78,128650.52654434917,158.61,158.97,158.51,158.78,128650.5265
2013-03-11 09:30:00,158.29,159.18,158.22,159.04,92932.36347844968,158.29,159.18,158.22,159.04,92932.3635
2013-03-11 10:00:00,159.02,159.16,158.48,158.58,97274.99728585388,159.02,159.16,158.48,158.58,97274.9973
2013-03-11 10:30:00,158.58,159.76,158.11,158.24,109108.6744110303,158.58,159.76,158.11,158.24,109108.6744
2013-03-11 11:00:00,158.24,158.74,157.89,158.71,78493.10606883075,158.24,158.74,157.89,158.71,78493.1061
2013-03-11 11:30:00,158.74,159.0,158.59,158.9,63402.45358810118,158.74,159.0,158.59,158.9,63402.4536
2013-03-11 12:00:00,158.89,159.16,158.85,159.15,42232.11377700576,158.89,159.16,158.85,159.15,42232.1138
2013-03-11 12:30:00,159.16,159.22,159.02,159.22,31592.660948865487,159.16,159.22,159.02,159.22,31592.6609
2013-03-11 13:00:00,159.3,159.36,159.16,159.29,54717.185973292806,159.3,159.36,159.16,159.29,54717.186
2013-03-11 13:30:00,159.31,159.62,159.22,159.53,46574.747584409946,159.31,159.62,159.22,159.53,46574.7476
2013-03-11 14:00:00,159.6,159.79,159.46,159.54,63945.28281402671,159.6,159.79,159.46,159.54,63945.2828
2013-03-11 14:30:00,159.53,159.92,159.5,159.65,64053.84865921181,159.53,159.92,159.5,159.65,64053.8487
2013-03-11 15:00:00,159.65,159.87,159.55,159.75,100206.2751058517,159.65,159.87,159.55,159.75,100206.2751
2013-03-11 15:30:00,159.73,160.46,159.73,160.4,213440.451633916,159.73,160.46,159.73,160.4,213440.4516
2013-03-12 09:30:00,160.28,161.44,160.1,161.28,172185.43046357617,160.28,161.44,160.1,161.28,172185.4305
2013-03-12 10:00:00,161.29,161.42,160.88,161.38,93366.6268591901,161.29,161.42,160.88,161.38,93366.6269
2013-03-12 10:30:00,161.38,161.56,161.05,161.55,99989.14341548148,161.38,161.56,161.05,161.55,99989.1434
2013-03-12 11:00:00,161.52,161.55,161.16,161.3,98034.9582021496,161.52,161.55,161.16,161.3,98034.9582
2013-03-12 11:30:00,161.33,161.8,161.18,161.63,148083.81283248292,161.33,161.8,161.18,161.63,148083.8128
2013-03-12 12:00:00,161.59,161.92,161.35,161.92,162305.93855173164,161.59,161.92,161.35,161.92,162305.9386
2013-03-12 12:30:00,161.87,162.55,161.72,162.49,103354.68461621976,161.87,162.55,161.72,162.49,103354.6846
2013-03-12 13:00:00,162.52,162.53,162.15,162.3,63728.1511236565,162.52,162.53,162.15,162.3,63728.1511
2013-03-12 13:30:00,162.3,162.39,161.99,162.1,119639.56139398544,162.3,162.39,161.99,162.1,119639.5614
2013-03-12 14:00:00,162.09,162.24,161.39,161.8,128650.52654434917,162.09,162.24,161.39,161.8,128650.5265
2013-03-12 14:30:00,161.8,162.23,161.8,162.03,220931.49495168825,161.8,162.23,161.8,162.03,220931.495
2013-03-12 15:00:00,162.06,162.17,161.83,162.12,171316.90370209533,162.06,162.17,161.83,162.12,171316.9037
2013-03-12 15:30:00,162.11,162.37,161.98,162.22,293344.9136901531,162.11,162.37,161.98,162.22,293344.9137
2013-03-13 09:30:00,161.77,162.1,160.48,161.09,175768.10335468463,161.77,162.1,160.48,161.09,175768.1034
2013-03-13 10:00:00,161.1,161.48,160.9,160.9,97274.99728585388,161.1,161.48,160.9,160.9,97274.9973
2013-03-13 10:30:00,160.88,161.67,160.81,161.6,63619.58527847139,160.88,161.67,160.81,161.6,63619.5853
2013-03-13 11:00:00,161.63,162.0,161.49,161.59,151123.65649766583,161.63,162.0,161.49,161.59,151123.6565
2013-03-13 11:30:00,161.54,161.89,161.54,161.83,108782.97687547498,161.54,161.89,161.54,161.83,108782.9769
2013-03-13 12:00:00,161.76,162.03,161.76,161.91,46791.87927478016,161.76,162.03,161.76,161.91,46791.8793
2013-03-13 12:30:00,161.97,162.43,161.93,162.22,28335.685593312344,161.97,162.43,161.93,162.22,28335.6856
2013-03-13 13:00:00,162.32,162.38,162.14,162.19,41037.889479969606,162.32,162.38,162.14,162.19,41037.8895
2013-03-13 13:30:00,162.17,162.23,162.01,162.09,51677.34230810987,162.17,162.23,162.01,162.09,51677.3423
2013-03-13 14:00:00,162.1,162.12,161.82,162.07,77841.71099772012,162.1,162.12,161.82,162.07,77841.711
2013-03-13 14:30:00,162.05,162.24,161.96,162.19,71002.06275105852,162.05,162.24,161.96,162.19,71002.0628
2013-03-13 15:00:00,162.13,162.21,161.45,161.71,80338.72543697753,162.13,162.21,161.45,161.71,80338.7254
2013-03-13 15:30:00,161.7,162.31,161.68,162.25,162305.93855173164,161.7,162.31,161.68,162.25,162305.9386
2013-03-14 09:30:00,162.3,163.44,162.03,163.3,128107.69731842364,162.3,163.44,162.03,163.3,128107.6973
2013-03-14 10:00:00,163.23,163.87,163.07,163.4,100314.8409510368,163.23,163.87,163.07,163.4,100314.841
2013-03-14 10:30:00,163.31,163.41,162.97,163.03,77841.71099772012,163.31,163.41,162.97,163.03,77841.711
2013-03-14 11:00:00,163.03,163.14,162.84,163.06,81967.21311475411,163.03,163.14,162.84,163.06,81967.2131
2013-03-14 11:30:00,163.16,163.21,162.86,162.96,27575.724677016613,163.16,163.21,162.86,162.96,27575.7247
2013-03-14 12:00:00,162.93,163.16,162.89,163.12,18130.496145912497,162.93,163.16,162.89,163.12,18130.4961
2013-03-14 12:30:00,163.15,163.5,162.92,163.23,63945.28281402671,163.15,163.5,162.92,163.23,63945.2828
2013-03-14 13:00:00,163.26,163.37,162.75,162.83,73064.81380957551,163.26,163.37,162.75,162.83,73064.8138
2013-03-14 13:30:00,162.83,162.86,162.43,162.45,43534.90391922701,162.83,162.86,162.43,162.45,43534.9039
2013-03-14 14:00:00,162.52,162.58,162.4,162.46,39843.66518293345,162.52,162.58,162.4,162.46,39843.6652
2013-03-14 14:30:00,162.48,162.86,162.46,162.86,59602.64900662252,162.48,162.86,162.46,162.86,59602.649
2013-03-14 15:00:00,162.84,162.93,162.69,162.7,78493.10606883075,162.84,162.93,162.69,162.7,78493.1061
2013-03-14 15:30:00,162.69,162.85,162.55,162.83,172185.43046357617,162.69,162.85,162.55,162.83,172185.4305
2013-03-15 09:30:00,162.08,164.12,162.08,162.88,777982.8465964608,162.08,164.12,162.08,162.88,777982.8466
2013-03-15 10:00:00,162.77,163.7,162.6,163.02,138530.01845619368,162.77,163.7,162.6,163.02,138530.0185
2013-03-15 10:30:00,163.03,163.2,162.56,162.77,68396.482466616,163.03,163.2,162.56,162.77,68396.4825
2013-03-15 11:00:00,162.8,164.64,162.57,163.29,66008.0338725437,162.8,164.64,162.57,163.29,66008.0339
2013-03-15 11:30:00,163.27,163.38,162.85,162.93,39952.23102811856,163.27,163.38,162.85,162.93,39952.231
2013-03-15 12:00:00,162.93,163.05,162.63,162.83,60905.439148843776,162.93,163.05,162.63,162.83,60905.4391
2013-03-15 12:30:00,162.83,162.99,162.65,162.65,40169.36271848877,162.83,162.99,162.65,162.65,40169.3627
2013-03-15 13:00:00,162.69,162.92,162.61,162.79,20193.24720442949,162.69,162.92,162.61,162.79,20193.2472
2013-03-15 13:30:00,162.8,162.91,162.64,162.8,53740.09336662686,162.8,162.91,162.64,162.8,53740.0934
2013-03-15 14:00:00,162.8,162.89,162.71,162.8,25295.84192812941,162.8,162.89,162.71,162.8,25295.8419
2013-03-15 14:30:00,162.73,162.79,161.89,162.32,78058.84268809033,162.73,162.79,161.89,162.32,78058.8427
2013-03-15 15:00:00,162.38,162.64,162.02,162.15,96623.60221474324,162.38,162.64,162.02,162.15,96623.6022
2013-03-15 15:30:00,162.19,162.88,162.09,162.78,221040.06079687327,162.19,162.88,162.09,162.78,221040.0608
2013-03-18 09:30:00,161.02,162.8,160.76,161.07,100857.67017696232,161.02,162.8,160.76,161.07,100857.6702
2013-03-18 10:00:00,161.03,161.64,160.76,161.23,44186.29899033765,161.03,161.64,160.76,161.23,44186.299
2013-03-18 10:30:00,161.35,161.69,161.23,161.23,54500.0542829226,161.35,161.69,161.23,161.23,54500.0543
2013-03-18 11:00:00,161.19,161.68,161.19,161.63,69590.70676365215,161.19,161.68,161.19,161.63,69590.7068
2013-03-18 11:30:00,161.68,162.11,161.36,161.99,28227.11974812724,161.68,162.11,161.36,161.99,28227.1197
2013-03-18 12:00:00,162.07,162.45,162.0,162.18,59276.9514710672,162.07,162.45,162.0,162.18,59276.9515
2013-03-18 12:30:00,162.18,162.27,161.74,161.8,41580.71870589512,162.18,162.27,161.74,161.8,41580.7187
2013-03-18 13:00:00,161.76,161.9,161.36,161.41,61773.965910324616,161.76,161.9,161.36,161.41,61773.9659
2013-03-18 13:30:00,161.44,161.73,161.44,161.47,37129.51905330584,161.44,161.73,161.44,161.47,37129.5191
2013-03-18 14:00:00,161.47,161.97,161.4,161.87,35283.89968515905,161.47,161.97,161.4,161.87,35283.8997
2013-03-18 14:30:00,161.91,162.0,161.51,161.7,56237.10780588427,161.91,162.0,161.51,161.7,56237.1078
2013-03-18 15:00:00,161.7,161.89,161.4,161.47,73499.07719031593,161.7,161.89,161.4,161.47,73499.0772
2013-03-18 15:30:00,161.45,161.83,161.27,161.66,144501.13994137445,161.45,161.83,161.27,161.66,144501.1399
2013-03-19 09:30:00,161.91,163.54,161.27,162.89,61991.097600694826,161.91,163.54,161.27,162.89,61991.0976
2013-03-19 10:00:00,162.89,163.5,162.74,162.88,99229.18249918576,162.89,163.5,162.74,162.88,99229.1825
2013-03-19 10:30:00,162.78,162.99,162.38,162.93,71653.45782216915,162.78,162.99,162.38,162.93,71653.4578
2013-03-19 11:00:00,162.91,163.15,162.51,163.0,72739.1162740202,162.91,163.15,162.51,163.0,72739.1163
2013-03-19 11:30:00,163.01,163.38,161.74,162.17,67202.25816957986,163.01,163.38,161.74,162.17,67202.2582
2013-03-19 12:00:00,162.1,162.44,161.5,162.11,67745.08739550538,162.1,162.44,161.5,162.11,67745.0874
2013-03-19 12:30:00,162.03,162.16,161.77,161.8,169471.28433394854,162.03,162.16,161.77,161.8,169471.2843
2013-03-19 13:00:00,161.81,162.1,161.26,161.43,82292.91065030942,161.81,162.1,161.26,161.43,82292.9107
2013-03-19 13:30:00,161.38,161.49,161.07,161.38,42014.98208663554,161.38,161.49,161.07,161.38,42014.9821
2013-03-19 14:00:00,161.35,161.51,160.93,161.34,65356.63880143307,161.35,161.51,160.93,161.34,65356.6388
2013-03-19 14:30:00,161.35,161.68,161.24,161.37,95103.68038215178,161.35,161.68,161.24,161.37,95103.6804
2013-03-19 15:00:00,161.36,161.71,161.0,161.13,136901.5307784171,161.36,161.71,161.0,161.13,136901.5308
2013-03-19 15:30:00,161.12,161.75,161.0,161.75,186516.12202801,161.12,161.75,161.0,161.75,186516.122
2013-03-20 09:30:00,163.28,163.85,162.7,163.57,142655.52057322767,163.28,163.85,162.7,163.57,142655.5206
2013-03-20 10:00:00,163.59,164.33,163.5,164.2,130496.14591249594,163.59,164.33,163.5,164.2,130496.1459
2013-03-20 10:30:00,164.17,164.22,163.2,163.65,129193.35577027468,164.17,164.22,163.2,163.65,129193.3558
2013-03-20 11:00:00,163.63,163.68,163.34,163.65,64270.98034958202,163.63,163.68,163.34,163.65,64270.9803
2013-03-20 11:30:00,163.68,163.69,163.19,163.34,51025.94723699924,163.68,163.69,163.19,163.34,51025.9472
2013-03-20 12:00:00,163.33,163.38,163.13,163.34,92280.96840733904,163.33,163.38,163.13,163.34,92280.9684
2013-03-20 12:30:00,163.32,163.47,163.2,163.26,69916.40429920747,163.32,163.47,163.2,163.26,69916.4043
2013-03-20 13:00:00,163.34,163.43,163.21,163.26,105960.26490066224,163.34,163.43,163.21,163.26,105960.2649
2013-03-20 13:30:00,163.32,163.37,163.04,163.3,55585.71273477364,163.32,163.37,163.04,163.3,55585.7127
2013-03-20 14:00:00,163.25,163.74,163.16,163.69,64053.84865921181,163.25,163.74,163.16,163.69,64053.8487
2013-03-20 14:30:00,163.7,164.08,163.54,163.63,57322.76625773532,163.7,164.08,163.54,163.63,57322.7663
2013-03-20 15:00:00,163.57,163.61,162.92,163.02,133318.85788730867,163.57,163.61,162.92,163.02,133318.8579
2013-03-20 15:30:00,162.98,164.08,162.98,164.04,356313.1038975139,162.98,164.08,162.98,164.04,356313.1039
2013-03-21 09:30:00,163.29,164.26,162.89,163.78,60254.044077733146,163.29,164.26,162.89,163.78,60254.0441
2013-03-21 10:00:00,163.68,163.83,163.04,163.48,131907.5018999023,163.68,163.83,163.04,163.48,131907.5019
2013-03-21 10:30:00,163.56,163.8,163.06,163.18,50265.98632070351,163.56,163.8,163.06,163.18,50265.9863
2013-03-21 11:00:00,163.16,163.97,163.02,163.77,68722.18000217131,163.16,163.97,163.02,163.77,68722.18
2013-03-21 11:30:00,163.76,164.01,163.58,163.6,31809.792639235697,163.76,164.01,163.58,163.6,31809.7926
2013-03-21 12:00:00,163.67,163.75,163.18,163.24,17044.837694061447,163.67,163.75,163.18,163.24,17044.8377
2013-03-21 12:30:00,163.3,163.44,163.1,163.26,33438.28031701227,163.3,163.44,163.1,163.26,33438.2803
2013-03-21 13:00:00,163.31,163.46,163.06,163.18,54500.0542829226,163.31,163.46,163.06,163.18,54500.0543
2013-03-21 13:30:00,163.1,163.28,162.82,162.91,49614.59124959288,163.1,163.28,162.82,162.91,49614.5912
2013-03-21 14:00:00,162.87,163.2,162.28,162.9,56128.54196069916,162.87,163.2,162.28,162.9,56128.542
2013-03-21 14:30:00,162.92,163.14,162.86,163.01,78275.97437846054,162.92,163.14,162.86,163.01,78275.9744
2013-03-21 15:00:00,163.03,163.27,162.85,163.15,163391.5970035827,163.03,163.27,162.85,163.15,163391.597
2013-03-21 15:30:00,163.13,163.15,162.57,162.62,156009.11953099555,163.13,163.15,162.57,162.62,156009.1195
2013-03-22 09:30:00,162.92,164.15,162.92,163.61,67636.52155032028,162.92,164.15,162.92,163.61,67636.5216
2013-03-22 10:00:00,163.74,164.39,163.65,164.32,114862.66420584085,163.74,164.39,163.65,164.32,114862.6642
2013-03-22 10:30:00,164.32,164.49,164.11,164.28,40603.62609922919,164.32,164.49,164.11,164.28,40603.6261
2013-03-22 11:00:00,164.31,164.56,164.23,164.3,56128.54196069916,164.31,164.56,164.23,164.3,56128.542
2013-03-22 11:30:00,164.26,164.45,163.91,163.91,68070.7849310607,164.26,164.45,163.91,163.91,68070.7849
2013-03-22 12:00:00,163.91,164.44,163.91,164.32,40495.06025404408,163.91,164.44,163.91,164.32,40495.0603
2013-03-22 12:30:00,164.35,164.73,164.18,164.68,35175.333839973944,164.35,164.73,164.18,164.68,35175.3338
2013-03-22 13:00:00,164.67,164.76,164.52,164.62,94560.85115622626,164.67,164.76,164.52,164.62,94560.8512
2013-03-22 13:30:00,164.62,164.78,164.39,164.61,58734.12224514168,164.62,164.78,164.39,164.61,58734.1222
2013-03-22 14:00:00,164.6,164.62,164.46,164.58,34849.63630441863,164.6,164.62,164.46,164.58,34849.6363
2013-03-22 14:30:00,164.57,164.74,164.53,164.66,48746.06448811204,164.57,164.74,164.53,164.66,48746.0645
2013-03-22 15:00:00,164.66,164.71,164.08,164.08,67962.2190858756,164.66,164.71,164.08,164.08,67962.2191
2013-03-22 15:30:00,164.08,164.25,163.81,163.96,113342.74237324938,164.08,164.25,163.81,163.96,113342.7424
2013-03-25 09:30:00,164.4,164.4,162.6,164.1,113777.0057539898,164.4,164.4,162.6,164.1,113777.0058
2013-03-25 10:00:00,164.04,164.14,162.86,163.05,89132.55889697102,164.04,164.14,162.86,163.05,89132.5589
2013-03-25 10:30:00,163.01,163.59,162.92,163.34,49288.89371403757,163.01,163.59,162.92,163.34,49288.8937
2013-03-25 11:00:00,163.34,163.79,162.88,163.41,43534.90391922701,163.34,163.79,162.88,163.41,43534.9039
2013-03-25 11:30:00,163.42,163.7,163.02,163.03,58842.68809032679,163.42,163.7,163.02,163.03,58842.6881
2013-03-25 12:00:00,163.11,163.54,162.96,162.96,79578.7645206818,163.11,163.54,162.96,162.96,79578.7645
2013-03-25 12:30:00,162.95,163.49,162.9,162.91,42449.24546737597,162.95,163.49,162.9,162.91,42449.2455
2013-03-25 13:00:00,162.85,163.06,162.34,163.05,38323.74335034198,162.85,163.06,162.34,163.05,38323.7434
2013-03-25 13:30:00,163.06,163.85,162.95,163.77,55694.27857995874,163.06,163.85,162.95,163.77,55694.2786
2013-03-25 14:00:00,163.78,163.91,163.5,163.5,94018.02193030072,163.78,163.91,163.5,163.5,94018.0219
2013-03-25 14:30:00,163.47,164.0,163.45,163.64,69265.00922809684,163.47,164.0,163.45,163.64,69265.0092
2013-03-25 15:00:00,163.61,163.64,162.39,162.43,115079.79589621106,163.61,163.64,162.39,162.43,115079.7959
2013-03-25 15:30:00,162.43,162.52,161.77,162.32,277711.431983498,162.43,162.52,161.77,162.32,277711.432
2013-03-26 09:30:00,163.42,164.08,163.04,163.84,118445.3370969493,163.42,164.08,163.04,163.84,118445.3371
2013-03-26 10:00:00,163.79,163.96,163.53,163.73,93692.32439474542,163.79,163.96,163.53,163.73,93692.3244
2013-03-26 10:30:00,163.73,163.91,162.8,162.91,85007.05677993703,163.73,163.91,162.8,162.91,85007.0568
2013-03-26 11:00:00,162.88,163.17,162.68,162.76,65356.63880143307,162.88,163.17,162.68,162.76,65356.6388
2013-03-26 11:30:00,162.79,162.91,162.66,162.74,49614.59124959288,162.79,162.91,162.66,162.74,49614.5912
2013-03-26 12:00:00,162.72,162.88,162.28,162.45,63836.7169688416,162.72,162.88,162.28,162.45,63836.717
2013-03-26 12:30:00,162.45,162.61,162.15,162.33,85441.32016067745,162.45,162.61,162.15,162.33,85441.3202
2013-03-26 13:00:00,162.36,163.14,162.34,163.11,39843.66518293345,162.36,163.14,162.34,163.11,39843.6652
2013-03-26 13:30:00,163.08,163.13,162.87,162.89,38432.30919552709,163.08,163.13,162.87,162.89,38432.3092
2013-03-26 14:00:00,162.91,162.92,162.38,162.45,57322.76625773532,162.91,162.92,162.38,162.45,57322.7663
2013-03-26 14:30:00,162.46,162.5,162.1,162.32,82835.73987623493,162.46,162.5,162.1,162.32,82835.7399
2013-03-26 15:00:00,162.34,162.82,162.33,162.82,149603.7346650744,162.34,162.82,162.33,162.82,149603.7347
2013-03-26 15:30:00,162.83,163.23,162.76,163.13,219085.87558354143,162.83,163.23,162.76,163.13,219085.8756
2013-03-27 09:30:00,162.06,163.26,162.06,163.1,75996.09162957333,162.06,163.26,162.06,163.1,75996.0916
2013-03-27 10:00:00,163.05,163.38,162.94,163.26,124959.2878080556,163.05,163.38,162.94,163.26,124959.2878
2013-03-27 10:30:00,163.28,164.59,163.19,164.33,137227.22831397242,163.28,164.59,163.19,164.33,137227.2283
2013-03-27 11:00:00,164.36,165.04,164.33,165.02,103463.25046140484,164.36,165.04,164.33,165.02,103463.2505
2013-03-27 11:30:00,165.02,165.08,164.72,165.03,63293.88774291608,165.02,165.08,164.72,165.03,63293.8877
2013-03-27 12:00:00,165.02,165.47,165.02,165.44,55260.01519921833,165.02,165.47,165.02,165.44,55260.0152
2013-03-27 12:30:00,165.44,165.48,164.77,164.78,64270.98034958202,165.44,165.48,164.77,164.78,64270.9803
2013-03-27 13:00:00,164.76,165.25,164.6,165.03,44511.99652589296,164.76,165.25,164.6,165.03,44511.9965
2013-03-27 13:30:00,165.02,165.26,164.91,165.22,73281.94549994572,165.02,165.26,164.91,165.22,73281.9455
2013-03-27 14:00:00,165.21,165.44,165.08,165.32,60362.60992291825,165.21,165.44,165.08,165.32,60362.6099
2013-03-27 14:30:00,165.32,165.48,165.14,165.3,88589.7296710455,165.32,165.48,165.14,165.3,88589.7297
2013-03-27 15:00:00,165.3,165.44,165.04,165.32,121159.48322657692,165.3,165.44,165.04,165.32,121159.4832
2013-03-27 15:30:00,165.33,169.64,165.2,168.27,1533709.694929975,165.33,169.64,165.2,168.27,1533709.6949
2013-03-28 09:30:00,171.88,174.68,171.66,173.85,864835.5227445445,171.88,174.68,171.66,173.85,864835.5227
2013-03-28 10:00:00,173.89,174.84,173.24,174.81,418087.0698078385,173.89,174.84,173.24,174.81,418087.0698
2013-03-28 10:30:00,174.9,175.33,174.52,174.96,351536.20670936926,174.9,175.33,174.52,174.96,351536.2067
2013-03-28 11:00:00,174.91,175.27,174.52,175.01,247204.4294864836,174.91,175.27,174.52,175.01,247204.4295
2013-03-28 11:30:00,175.03,175.72,174.89,175.64,242210.4006079688,175.03,175.72,174.89,175.64,242210.4006
2013-03-28 12:00:00,175.66,175.76,174.36,175.11,219085.87558354143,175.66,175.76,174.36,175.11,219085.8756
2013-03-28 12:30:00,175.11,175.17,168.05,174.96,119096.73216805993,175.11,175.17,168.05,174.96,119096.7322
2013-03-28 13:00:00,174.99,175.45,174.83,175.3,156443.38291173597,174.99,175.45,174.83,175.3,156443.3829
2013-03-28 13:30:00,175.28,175.47,174.64,174.92,84464.22755401151,175.28,175.47,174.64,174.92,84464.2276
2013-03-28 14:00:00,174.92,175.29,174.83,175.23,121376.61491694712,174.92,175.29,174.83,175.23,121376.6149
2013-03-28 14:30:00,175.2,176.83,175.09,176.76,285311.04114645533,175.2,176.83,175.09,176.76,285311.0411
2013-03-28 15:00:00,176.74,177.43,175.88,177.38,362501.3570730648,176.74,177.43,175.88,177.38,362501.3571
2013-03-28 15:30:00,177.38,177.7,176.79,177.68,460862.0128107697,177.38,177.7,176.79,177.68,460862.0128
2013-04-01 09:30:00,178.38,181.25,178.34,180.21,364129.8447508414,178.38,181.25,178.34,180.21,364129.8448
2013-04-01 10:00:00,180.09,180.29,178.34,178.51,236456.4108131582,180.09,180.29,178.34,178.51,236456.4108
2013-04-01 10:30:00,178.63,178.99,177.88,178.0,118662.4687873195,178.63,178.99,177.88,178.0,118662.4688
2013-04-01 11:00:00,177.99,178.47,177.6,177.86,112148.51807621322,177.99,178.47,177.6,177.86,112148.5181
2013-04-01 11:30:00,177.86,178.95,177.64,178.9,144826.83747692977,177.86,178.95,177.64,178.9,144826.8375
2013-04-01 12:00:00,178.91,179.29,177.51,177.76,105417.43567473671,178.91,179.29,177.51,177.76,105417.4357
2013-04-01 12:30:00,177.86,177.88,177.5,177.73,68396.482466616,177.86,177.88,177.5,177.73,68396.4825
2013-04-01 13:00:00,177.68,177.73,177.32,177.51,70350.66767994789,177.68,177.73,177.32,177.51,70350.6677
2013-04-01 13:30:00,177.51,177.96,177.42,177.84,285745.3045271957,177.51,177.96,177.42,177.84,285745.3045
2013-04-01 14:00:00,177.83,177.86,176.77,176.96,93692.32439474542,177.83,177.86,176.77,176.96,93692.3244
2013-04-01 14:30:00,177.02,177.44,176.67,176.97,99229.18249918576,177.02,177.44,176.67,176.97,99229.1825
2013-04-01 15:00:00,176.96,177.3,176.73,176.81,106937.3575073282,176.96,177.3,176.73,176.81,106937.3575
2013-04-01 15:30:00,176.86,177.65,176.69,177.5,267289.110845728,176.86,177.65,176.69,177.5,267289.1108
2013-04-02 09:30:00,179.56,180.03,178.91,179.41,253392.68266203447,179.56,180.03,178.91,179.41,253392.6827
2013-04-02 10:00:00,179.49,179.74,179.07,179.39,107805.88426880904,179.49,179.74,179.07,179.39,107805.8843
2013-04-02 10:30:00,179.33,179.66,179.18,179.57,120616.6540006514,179.33,179.66,179.18,179.57,120616.654
2013-04-02 11:00:00,179.58,179.73,179.48,179.73,195309.95548800347,179.58,179.73,179.48,179.73,195309.9555
2013-04-02 11:30:00,179.73,181.06,179.73,180.88,161654.543480621,179.73,181.06,179.73,180.88,161654.5435
2013-04-02 12:00:00,180.83,181.72,180.69,181.41,138638.58430137878,180.83,181.72,180.69,181.41,138638.5843
2013-04-02 12:30:00,181.4,182.0,181.38,182.0,134947.34556508524,181.4,182.0,181.38,182.0,134947.3456
2013-04-02 13:00:00,181.99,182.48,181.87,182.01,127022.03886657258,181.99,182.48,181.87,182.01,127022.0389
2013-04-02 13:30:00,181.99,182.47,181.92,182.1,118336.7712517642,181.99,182.47,181.92,182.1,118336.7713
2013-04-02 14:00:00,182.18,182.44,181.93,181.95,108565.84518510476,182.18,182.44,181.93,181.95,108565.8452
2013-04-02 14:30:00,182.01,182.07,181.42,181.9,103788.94799696017,182.01,182.07,181.42,181.9,103788.948
2013-04-02 15:00:00,181.92,182.17,181.86,182.16,172185.43046357617,181.92,182.17,181.86,182.16,172185.4305
2013-04-02 15:30:00,182.14,183.8,181.37,182.54,338399.7394419716,182.14,183.8,181.37,182.54,338399.7394
2013-04-03 09:30:00,182.73,183.34,180.94,181.71,258929.54076647488,182.73,183.34,180.94,181.71,258929.5408
2013-04-03 10:00:00,181.69,182.56,181.65,182.04,252849.853436109,181.69,182.56,181.65,182.04,252849.8534
2013-04-03 10:30:00,182.06,182.38,181.01,181.24,100966.23602214744,182.06,182.38,181.01,181.24,100966.236
2013-04-03 11:00:00,181.21,181.3,180.0,180.54,340679.6221908588,181.21,181.3,180.0,180.54,340679.6222
2013-04-03 11:30:00,180.48,180.56,179.94,180.47,182716.3174465313,180.48,180.56,179.94,180.47,182716.3174
2013-04-03 12:00:00,180.39,180.51,179.74,179.75,109868.63532732605,180.39,180.51,179.74,179.75,109868.6353
2013-04-03 12:30:00,179.84,180.17,178.84,180.02,111497.1230051026,179.84,180.17,178.84,180.02,111497.123
2013-04-03 13:00:00,180.02,180.21,179.66,179.89,41255.02117033981,180.02,180.21,179.66,179.89,41255.0212
2013-04-03 13:30:00,179.89,180.01,179.02,179.07,66442.29725328412,179.89,180.01,179.02,179.07,66442.2973
2013-04-03 14:00:00,179.08,179.39,178.9,179.06,40277.92856367387,179.08,179.39,178.9,179.06,40277.9286
2013-04-03 14:30:00,179.12,179.49,179.01,179.39,39843.66518293345,179.12,179.49,179.01,179.39,39843.6652
2013-04-03 15:00:00,179.43,179.92,179.22,179.92,47117.57681033547,179.43,179.92,179.22,179.92,47117.5768
2013-04-03 15:30:00,179.87,180.49,179.23,180.31,230485.28932797743,179.87,180.49,179.23,180.31,230485.2893
2013-04-04 09:30:00,182.12,183.18,180.69,181.91,187167.51709912065,182.12,183.18,180.69,181.91,187167.5171
2013-04-04 10:00:00,181.98,182.58,180.77,180.77,94560.85115622626,181.98,182.58,180.77,180.77,94560.8512
2013-04-04 10:30:00,180.95,182.06,180.54,181.1,124525.02442731518,180.95,182.06,180.54,181.1,124525.0244
2013-04-04 11:00:00,181.06,181.71,181.06,181.36,43426.33807404191,181.06,181.71,181.06,181.36,43426.3381
2013-04-04 11:30:00,181.44,181.44,180.08,180.17,100857.67017696232,181.44,181.44,180.08,180.17,100857.6702
2013-04-04 12:00:00,180.16,180.36,179.14,179.48,81532.94973401369,180.16,180.36,179.14,179.48,81532.9497
2013-04-04 12:30:00,179.48,180.11,179.45,179.87,53522.96167625665,179.48,180.11,179.45,179.87,53522.9617
2013-04-04 13:00:00,179.88,180.41,179.79,180.3,21821.73488220606,179.88,180.41,179.79,180.3,21821.7349
2013-04-04 13:30:00,180.21,180.52,179.86,180.3,35501.03137552926,180.21,180.52,179.86,180.3,35501.0314
2013-04-04 14:00:00,180.27,180.51,180.17,180.24,48420.36695255672,180.27,180.51,180.17,180.24,48420.367
2013-04-04 14:30:00,180.32,180.77,180.08,180.13,45489.0891325589,180.32,180.77,180.08,180.13,45489.0891
2013-04-04 15:00:00,180.1,180.63,180.1,180.12,47443.27434589079,180.1,180.63,180.1,180.12,47443.2743
2013-04-04 15:30:00,180.11,180.47,179.69,180.24,167625.66496580176,180.11,180.47,179.69,180.24,167625.665
2013-04-05 09:30:00,177.82,178.55,176.67,177.74,371078.0588426881,177.82,178.55,176.67,177.74,371078.0588
2013-04-05 10:00:00,177.74,178.34,177.72,178.15,162848.76777765717,177.74,178.34,177.72,178.15,162848.7678
2013-04-05 10:30:00,178.17,178.68,177.51,178.07,168928.45510802302,178.17,178.68,177.51,178.07,168928.4551
2013-04-05 11:00:00,177.97,178.33,177.28,177.41,189773.0973835632,177.97,178.33,177.28,177.41,189773.0974
2013-04-05 11:30:00,177.33,177.97,177.28,177.73,104657.474758441,177.33,177.97,177.28,177.73,104657.4748
2013-04-05 12:00:00,177.68,177.68,177.14,177.49,118336.7712517642,177.68,177.68,177.14,177.49,118336.7713
2013-04-05 12:30:00,177.51,178.16,177.5,177.83,108565.84518510476,177.51,178.16,177.5,177.83,108565.8452
2013-04-05 13:00:00,177.83,178.21,177.54,178.01,96189.33883400285,177.83,178.21,177.54,178.01,96189.3388
2013-04-05 13:30:00,177.98,178.2,177.46,177.5,179785.0396265335,177.98,178.2,177.46,177.5,179785.0396
2013-04-05 14:00:00,177.57,177.66,177.04,177.51,155032.0269243296,177.57,177.66,177.04,177.51,155032.0269
2013-04-05 14:30:00,177.51,177.62,176.81,177.0,184561.9368146781,177.51,177.62,176.81,177.0,184561.9368
2013-04-05 15:00:00,176.89,177.28,176.81,176.97,167191.40158506134,176.89,177.28,176.81,176.97,167191.4016
2013-04-05 15:30:00,176.97,178.11,176.81,177.89,499402.887851482,176.97,178.11,176.81,177.89,499402.8879
2013-04-08 09:30:00,178.32,178.57,177.16,177.71,86526.9786125285,178.32,178.57,177.16,177.71,86526.9786
2013-04-08 10:00:00,177.89,178.79,177.77,178.36,69916.40429920747,177.89,178.79,177.77,178.36,69916.4043
2013-04-08 10:30:00,178.36,179.5,178.34,178.7,52871.56660514602,178.36,179.5,178.34,178.7,52871.5666
2013-04-08 11:00:00,178.7,178.73,178.27,178.46,39409.40180219303,178.7,178.73,178.27,178.46,39409.4018
2013-04-08 11:30:00,178.63,178.67,178.19,178.25,33763.97785256759,178.63,178.67,178.19,178.25,33763.9779
2013-04-08 12:00:00,178.32,178.44,177.47,177.76,44186.29899033765,178.32,178.44,177.47,177.76,44186.299
2013-04-08 12:30:00,177.85,178.29,177.84,177.95,34849.63630441863,177.85,178.29,177.84,177.95,34849.6363
2013-04-08 13:00:00,177.94,178.32,177.86,177.99,25404.40777331452,177.94,178.32,177.86,177.99,25404.4078
2013-04-08 13:30:00,178.0,178.96,177.87,178.91,35935.29475626968,178.0,178.96,177.87,178.91,35935.2948
2013-04-08 14:00:00,178.9,179.25,178.7,179.12,44729.12821626317,178.9,179.25,178.7,179.12,44729.1282
2013-04-08 14:30:00,179.12,179.23,178.52,178.6,36803.82151775052,179.12,179.23,178.52,178.6,36803.8215
2013-04-08 15:00:00,178.6,178.63,178.26,178.55,46357.615894039736,178.6,178.63,178.26,178.55,46357.6159
2013-04-08 15:30:00,178.55,178.84,178.32,178.81,133970.2529584193,178.55,178.84,178.32,178.81,133970.253
2013-04-09 09:30:00,179.16,180.01,177.79,178.0,75127.56486809251,179.16,180.01,177.79,178.0,75127.5649
2013-04-09 10:00:00,177.93,179.14,177.93,178.69,59385.51731625231,177.93,179.14,177.93,178.69,59385.5173
2013-04-09 10:30:00,178.82,178.82,177.77,177.96,75670.39409401802,178.82,178.82,177.77,177.96,75670.3941
2013-04-09 11:00:00,178.09,178.39,177.04,177.68,40929.3236347845,178.09,178.39,177.04,177.68,40929.3236
2013-04-09 11:30:00,177.68,177.92,177.16,177.4,51677.34230810987,177.68,177.92,177.16,177.4,51677.3423
2013-04-09 12:00:00,177.39,177.88,177.39,177.65,52328.737379220496,177.39,177.88,177.39,177.65,52328.7374
2013-04-09 12:30:00,177.65,177.87,177.61,177.74,32461.187710346327,177.65,177.87,177.61,177.74,32461.1877
2013-04-09 13:00:00,177.74,178.86,177.72,178.81,58191.29301921616,177.74,178.86,177.72,178.81,58191.293
2013-04-09 13:30:00,178.77,178.88,178.37,178.44,31701.22679405059,178.77,178.88,178.37,178.44,31701.2268
2013-04-09 14:00:00,178.51,178.76,178.45,178.68,30398.43665182933,178.51,178.76,178.45,178.68,30398.4367
2013-04-09 14:30:00,178.61,179.23,178.57,178.68,44186.29899033765,178.61,179.23,178.57,178.68,44186.299
2013-04-09 15:00:00,178.71,178.76,178.16,178.18,49614.59124959288,178.71,178.76,178.16,178.18,49614.5912
2013-04-09 15:30:00,178.23,178.64,177.74,177.93,119856.69308435566,178.23,178.64,177.74,177.93,119856.6931
2013-04-10 09:30:00,178.38,180.43,177.97,180.3,64488.11203995223,178.38,180.43,177.97,180.3,64488.112
2013-04-10 10:00:00,180.3,180.8,180.04,180.15,80772.98881771795,180.3,180.8,180.04,180.15,80772.9888
2013-04-10 10:30:00,180.25,181.73,180.12,181.45,91086.7441103029,180.25,181.73,180.12,181.45,91086.7441
2013-04-10 11:00:00,181.51,182.15,181.12,181.6,87829.76875474976,181.51,182.15,181.12,181.6,87829.7688
2013-04-10 11:30:00,181.66,182.33,181.4,182.18,40929.3236347845,181.66,182.33,181.4,182.18,40929.3236
2013-04-10 12:00:00,182.18,182.64,182.06,182.24,113451.30821843448,182.18,182.64,182.06,182.24,113451.3082
2013-04-10 12:30:00,182.39,182.58,182.2,182.5,45163.39159700358,182.39,182.58,182.2,182.5,45163.3916
2013-04-10 13:00:00,182.56,182.7,182.38,182.49,27250.02714146129,182.56,182.7,182.38,182.49,27250.0271
2013-04-10 13:30:00,182.53,182.6,181.91,182.29,49288.89371403757,182.53,182.6,181.91,182.29,49288.8937
2013-04-10 14:00:00,182.36,182.64,182.0,182.0,33655.41200738248,182.36,182.64,182.0,182.0,33655.412
2013-04-10 14:30:00,181.95,182.47,181.73,182.32,33763.97785256759,181.95,182.47,181.73,182.32,33763.9779
2013-04-10 15:00:00,182.35,182.35,181.88,182.08,40169.36271848877,182.35,182.35,181.88,182.08,40169.3627
2013-04-10 15:30:00,182.08,182.78,181.96,182.72,159048.9631961785,182.08,182.78,181.96,182.72,159048.9632
2013-04-11 09:30:00,183.24,183.94,181.62,182.76,153946.36847247856,183.24,183.94,181.62,182.76,153946.3685
2013-04-11 10:00:00,182.76,184.51,182.64,184.38,103137.55292584954,182.76,184.51,182.64,184.38,103137.5529
2013-04-11 10:30:00,184.39,184.48,182.89,183.72,82510.04234067962,184.39,184.48,182.89,183.72,82510.0423
2013-04-11 11:00:00,183.75,184.0,183.47,183.59,41037.889479969606,183.75,184.0,183.47,183.59,41037.8895
2013-04-11 11:30:00,183.62,183.72,182.85,183.31,37129.51905330584,183.62,183.72,182.85,183.31,37129.5191
2013-04-11 12:00:00,183.36,183.82,183.03,183.73,39300.83595700793,183.36,183.82,183.03,183.73,39300.836
2013-04-11 12:30:00,183.79,184.5,183.69,184.31,43317.7722288568,183.79,184.5,183.69,184.31,43317.7722
2013-04-11 13:00:00,184.42,184.69,184.21,184.57,38323.74335034198,184.42,184.69,184.21,184.57,38323.7434
2013-04-11 13:30:00,184.53,185.03,184.24,184.48,52111.605688850286,184.53,185.03,184.24,184.48,52111.6057
2013-04-11 14:00:00,184.46,184.84,184.29,184.84,43426.33807404191,184.46,184.84,184.29,184.84,43426.3381
2013-04-11 14:30:00,184.81,185.14,184.53,185.02,38323.74335034198,184.81,185.14,184.53,185.02,38323.7434
2013-04-11 15:00:00,185.1,185.1,183.89,184.29,53414.395831071546,185.1,185.1,183.89,184.29,53414.3958
2013-04-11 15:30:00,184.34,184.64,183.79,184.46,122028.00998805776,184.34,184.64,183.79,184.46,122028.01
2013-04-12 09:30:00,186.47,189.66,185.97,189.37,288676.5823471936,186.47,189.66,185.97,189.37,288676.5823
2013-04-12 10:00:00,189.63,192.45,189.03,192.39,296493.3232005211,189.63,192.45,189.03,192.39,296493.3232
2013-04-12 10:30:00,192.28,192.51,188.92,189.5,238302.03018130496,192.28,192.51,188.92,189.5,238302.0302
2013-04-12 11:00:00,189.56,191.53,189.26,191.28,116816.84941917274,189.56,191.53,189.26,191.28,116816.8494
2013-04-12 11:30:00,191.21,191.64,190.77,191.16,80881.55466290306,191.21,191.64,190.77,191.16,80881.5547
2013-04-12 12:00:00,191.19,191.95,190.81,191.43,68287.9166214309,191.19,191.95,190.81,191.43,68287.9166
2013-04-12 12:30:00,191.36,192.42,191.36,191.81,74367.60395179677,191.36,192.42,191.36,191.81,74367.604
2013-04-12 13:00:00,191.87,191.91,190.78,191.05,58299.85886440126,191.87,191.91,190.78,191.05,58299.8589
2013-04-12 13:30:00,191.02,191.05,189.81,190.12,71436.32613179894,191.02,191.05,189.81,190.12,71436.3261
2013-04-12 14:00:00,190.09,190.32,188.95,188.95,77190.31592660949,190.09,190.32,188.95,188.95,77190.3159
2013-04-12 14:30:00,188.95,189.26,188.49,189.21,116491.15188361742,188.95,189.26,188.49,189.21,116491.1519
2013-04-12 15:00:00,189.21,190.76,189.14,190.76,102703.28954510912,189.21,190.76,189.14,190.76,102703.2895
2013-04-12 15:30:00,190.69,191.18,190.25,190.67,208880.6861361416,190.69,191.18,190.25,190.67,208880.6861
2013-04-15 09:30:00,190.56,191.13,188.03,189.38,154706.3293887743,190.56,191.13,188.03,189.38,154706.3294
2013-04-15 10:00:00,189.41,190.48,188.95,189.64,49723.157094777984,189.41,190.48,188.95,189.64,49723.1571
2013-04-15 10:30:00,189.56,190.57,189.36,190.51,63728.1511236565,189.56,190.57,189.36,190.51,63728.1511
2013-04-15 11:00:00,190.47,190.49,189.45,189.99,70893.49690587341,190.47,190.49,189.45,189.99,70893.4969
2013-04-15 11:30:00,190.01,190.12,188.42,188.65,76538.92085549886,190.01,190.12,188.42,188.65,76538.9209
2013-04-15 12:00:00,188.71,188.71,187.78,188.51,58951.25393551189,188.71,188.71,187.78,188.51,58951.2539
2013-04-15 12:30:00,188.48,188.58,187.05,187.44,79470.1986754967,188.48,188.58,187.05,187.44,79470.1987
2013-04-15 13:00:00,187.35,187.72,187.28,187.55,47986.10357181631,187.35,187.72,187.28,187.55,47986.1036
2013-04-15 13:30:00,187.55,187.55,186.73,186.84,58408.42470958637,187.55,187.55,186.73,186.84,58408.4247
2013-04-15 14:00:00,186.84,186.88,185.54,185.61,120508.08815546628,186.84,186.88,185.54,185.61,120508.0882
2013-04-15 14:30:00,185.66,186.61,184.88,185.0,111605.6888502877,185.66,186.61,184.88,185.0,111605.6889
2013-04-15 15:00:00,185.0,185.0,183.37,184.23,233850.83052871568,185.0,185.0,183.37,184.23,233850.8305
2013-04-15 15:30:00,184.29,184.39,182.85,183.19,267506.2425360982,184.29,184.39,182.85,183.19,267506.2425
2013-04-16 09:30:00,185.61,186.05,184.43,184.82,247855.8245575942,185.61,186.05,184.43,184.82,247855.8246
2013-04-16 10:00:00,184.75,184.93,183.28,183.95,94777.98284659648,184.75,184.93,183.28,183.95,94777.9828
2013-04-16 10:30:00,183.84,184.02,182.14,183.36,157963.30474432744,183.84,184.02,182.14,183.36,157963.3047
2013-04-16 11:00:00,183.41,184.23,183.11,184.17,59276.9514710672,183.41,184.23,183.11,184.17,59276.9515
2013-04-16 11:30:00,184.18,185.01,183.55,184.95,111605.6888502877,184.18,185.01,183.55,184.95,111605.6889
2013-04-16 12:00:00,184.98,185.22,184.65,184.96,50157.4204755184,184.98,185.22,184.65,184.96,50157.4205
2013-04-16 12:30:00,184.97,185.34,184.9,185.34,59711.21485180762,184.97,185.34,184.9,185.34,59711.2149
2013-04-16 13:00:00,185.45,185.6,185.12,185.31,57539.89794810553,185.45,185.6,185.12,185.31,57539.8979
2013-04-16 13:30:00,185.31,185.51,184.96,185.27,90218.21734882206,185.31,185.51,184.96,185.27,90218.2173
2013-04-16 14:00:00,185.29,185.42,184.92,185.09,34849.63630441863,185.29,185.42,184.92,185.09,34849.6363
2013-04-16 14:30:00,185.05,185.37,184.83,185.21,61556.834219954406,185.05,185.37,184.83,185.21,61556.8342
2013-04-16 15:00:00,185.2,185.78,185.1,185.64,85767.01769623277,185.2,185.78,185.1,185.64,85767.0177
2013-04-16 15:30:00,185.74,186.5,185.68,186.31,150037.9980458148,185.74,186.5,185.68,186.31,150037.998
2013-04-17 09:30:00,184.32,185.57,183.3,184.59,140484.20366952557,184.32,185.57,183.3,184.59,140484.2037
2013-04-17 10:00:00,184.62,185.14,183.93,184.31,101400.49940288786,184.62,185.14,183.93,184.31,101400.4994
2013-04-17 10:30:00,184.35,184.42,183.74,184.07,84789.92508956682,184.35,184.42,183.74,184.07,84789.9251
2013-04-17 11:00:00,184.06,184.52,183.39,184.43,63836.7169688416,184.06,184.52,183.39,184.43,63836.717
2013-04-17 11:30:00,184.43,184.57,184.06,184.32,38215.17750515688,184.43,184.57,184.06,184.32,38215.1775
2013-04-17 12:00:00,184.27,184.75,183.79,184.43,59928.34654217783,184.27,184.75,183.79,184.43,59928.3465
2013-04-17 12:30:00,184.47,185.3,184.37,185.07,37672.34827923135,184.47,185.3,184.37,185.07,37672.3483
2013-04-17 13:00:00,185.07,187.66,185.07,187.56,117251.11279991316,185.07,187.66,185.07,187.56,117251.1128
2013-04-17 13:30:00,187.54,188.53,187.24,188.17,125936.38041472153,187.54,188.53,187.24,188.17,125936.3804
2013-04-17 14:00:00,188.22,188.25,187.69,187.88,94343.71946585603,188.22,188.25,187.69,187.88,94343.7195
2013-04-17 14:30:00,187.92,188.05,187.01,187.83,89132.55889697102,187.92,188.05,187.01,187.83,89132.5589
2013-04-17 15:00:00,187.98,188.36,187.66,188.07,90978.1782651178,187.98,188.36,187.66,188.07,90978.1783
2013-04-17 15:30:00,188.07,188.6,187.86,187.87,221908.58755835416,188.07,188.6,187.86,187.87,221908.5876
2013-04-18 09:30:00,188.07,188.07,185.13,185.14,140375.63782434046,188.07,188.07,185.13,185.14,140375.6378
2013-04-18 10:00:00,185.21,185.42,183.65,185.41,105308.86982955162,185.21,185.42,183.65,185.41,105308.8698
2013-04-18 10:30:00,185.44,186.01,184.9,185.59,66659.42894365433,185.44,186.01,184.9,185.59,66659.4289
2013-04-18 11:00:00,185.45,185.63,185.34,185.43,58191.29301921616,185.45,185.63,185.34,185.43,58191.293
2013-04-18 11:30:00,185.43,185.91,184.63,184.89,61773.965910324616,185.43,185.91,184.63,184.89,61773.9659
2013-04-18 12:00:00,184.86,184.92,184.04,184.27,34523.938768863314,184.86,184.92,184.04,184.27,34523.9388
2013-04-18 12:30:00,184.17,184.75,183.89,184.31,56237.10780588427,184.17,184.75,183.89,184.31,56237.1078
2013-04-18 13:00:00,184.29,184.85,184.29,184.47,29529.9098903485,184.29,184.85,184.29,184.47,29529.9099
2013-04-18 13:30:00,184.51,184.56,183.93,184.17,34741.070459233524,184.51,184.56,183.93,184.17,34741.0705
2013-04-18 14:00:00,184.17,184.2,182.38,183.0,53522.96167625665,184.17,184.2,182.38,183.0,53522.9617
2013-04-18 14:30:00,182.92,183.39,182.3,182.65,49288.89371403757,182.92,183.39,182.3,182.65,49288.8937
2013-04-18 15:00:00,182.56,183.17,182.33,183.09,69156.44338291173,182.56,183.17,182.33,183.09,69156.4434
2013-04-18 15:30:00,183.13,183.65,182.99,182.99,168059.92834654218,183.13,183.65,182.99,182.99,168059.9283
2013-04-19 09:30:00,182.06,185.73,181.92,184.04,308544.13201606774,182.06,185.73,181.92,184.04,308544.132
2013-04-19 10:00:00,184.0,184.91,183.66,184.54,77950.27684290522,184.0,184.91,183.66,184.54,77950.2768
2013-04-19 10:30:00,184.7,185.47,184.3,185.4,66442.29725328412,184.7,185.47,184.3,185.4,66442.2973
2013-04-19 11:00:00,185.42,186.71,185.09,185.78,76864.61839105417,185.42,186.71,185.09,185.78,76864.6184
2013-04-19 11:30:00,185.71,186.35,185.64,186.28,49071.76202366736,185.71,186.35,185.64,186.28,49071.762
2013-04-19 12:00:00,186.36,186.72,186.1,186.55,29204.212354793184,186.36,186.72,186.1,186.55,29204.2124
2013-04-19 12:30:00,186.59,187.03,186.42,186.67,37455.21658886115,186.59,187.03,186.42,186.67,37455.2166
2013-04-19 13:00:00,186.77,187.11,186.33,187.09,23233.09086961242,186.77,187.11,186.33,187.09,23233.0909
2013-04-19 13:30:00,187.13,187.17,186.44,186.61,28227.11974812724,187.13,187.17,186.44,186.61,28227.1197
2013-04-19 14:00:00,186.63,187.36,186.54,187.11,35718.16306589947,186.63,187.36,186.54,187.11,35718.1631
2013-04-19 14:30:00,187.17,187.17,186.45,186.63,28661.38312886766,187.17,187.17,186.45,186.63,28661.3831
2013-04-19 15:00:00,186.62,187.5,186.21,187.5,49940.288785148194,186.62,187.5,186.21,187.5,49940.2888
2013-04-19 15:30:00,187.47,187.65,187.06,187.17,94343.71946585603,187.47,187.65,187.06,187.17,94343.7195
2013-04-22 09:30:00,188.7,195.78,188.24,194.42,662577.3531646944,188.7,195.78,188.24,194.42,662577.3532
2013-04-22 10:00:00,194.52,194.61,193.27,194.27,235805.0157420476,194.52,194.61,193.27,194.27,235805.0157
2013-04-22 10:30:00,194.13,195.48,193.8,194.95,233416.5671479753,194.13,195.48,193.8,194.95,233416.5671
2013-04-22 11:00:00,194.94,196.1,194.64,195.5,189338.83400282272,194.94,196.1,194.64,195.5,189338.834
2013-04-22 11:30:00,195.46,197.24,195.34,196.52,262837.9111931386,195.46,197.24,195.34,196.52,262837.9112
2013-04-22 12:00:00,196.51,197.0,196.05,196.23,166974.26989469113,196.51,197.0,196.05,196.23,166974.2699
2013-04-22 12:30:00,196.22,198.72,196.14,198.4,232656.6062316796,196.22,198.72,196.14,198.4,232656.6062
2013-04-22 13:00:00,198.48,199.57,197.23,197.79,146672.45684507655,198.48,199.57,197.23,197.79,146672.4568
2013-04-22 13:30:00,197.7,198.46,197.5,197.94,120725.2198458365,197.7,198.46,197.5,197.94,120725.2198
2013-04-22 14:00:00,197.93,198.36,197.47,198.09,93475.1927043752,197.93,198.36,197.47,198.09,93475.1927
2013-04-22 14:30:00,198.13,198.48,197.79,198.22,110411.46455325156,198.13,198.48,197.79,198.22,110411.4646
2013-04-22 15:00:00,198.25,198.9,197.58,198.34,137335.79415915752,198.25,198.9,197.58,198.34,137335.7942
2013-04-22 15:30:00,198.37,198.75,197.82,198.28,165780.04559765497,198.37,198.75,197.82,198.28,165780.0456
2013-04-23 09:30:00,199.88,199.89,197.9,199.51,519379.0033655412,199.88,199.89,197.9,199.51,519379.0034
2013-04-23 10:00:00,199.52,200.62,199.41,199.72,273151.6664857236,199.52,200.62,199.41,199.72,273151.6665
2013-04-23 10:30:00,199.69,199.85,198.4,198.81,115839.7568125068,199.69,199.85,198.4,198.81,115839.7568
2013-04-23 11:00:00,198.77,199.1,197.76,198.36,157311.9096732168,198.77,199.1,197.76,198.36,157311.9097
2013-04-23 11:30:00,198.19,199.35,197.88,198.6,102051.89447399849,198.19,199.35,197.88,198.6,102051.8945
2013-04-23 12:00:00,198.5,198.69,197.89,197.95,89675.38812289653,198.5,198.69,197.89,197.95,89675.3881
2013-04-23 12:30:00,197.94,198.4,197.35,197.35,43643.46976441212,197.94,198.4,197.35,197.35,43643.4698
2013-04-23 13:00:00,197.37,198.44,195.41,197.49,90652.48072956248,197.37,198.44,195.41,197.49,90652.4807
2013-04-23 13:30:00,197.7,197.92,197.19,197.57,42014.98208663554,197.7,197.92,197.19,197.57,42014.9821
2013-04-23 14:00:00,197.53,197.59,196.52,196.72,66659.42894365433,197.53,197.59,196.52,196.72,66659.4289
2013-04-23 14:30:00,196.57,196.65,194.56,195.94,207577.8959939204,196.57,196.65,194.56,195.94,207577.896
2013-04-23 15:00:00,195.95,196.47,195.28,195.61,134730.21387471503,195.95,196.47,195.28,195.61,134730.2139
2013-04-23 15:30:00,195.61,196.21,195.55,195.97,154489.19769840408,195.61,196.21,195.55,195.97,154489.1977
2013-04-24 09:30:00,195.21,195.56,192.37,192.87,229508.19672131148,195.21,195.56,192.37,192.87,229508.1967
2013-04-24 10:00:00,192.85,195.2,192.39,194.65,189230.2681576376,192.85,195.2,192.39,194.65,189230.2682
2013-04-24 10:30:00,194.65,195.25,193.81,193.81,74259.03810661167,194.65,195.25,193.81,193.81,74259.0381
2013-04-24 11:00:00,193.76,194.05,193.03,193.29,74476.16979698188,193.76,194.05,193.03,193.29,74476.1698
2013-04-24 11:30:00,193.45,193.76,192.83,193.16,37780.91412441646,193.45,193.76,192.83,193.16,37780.9141
2013-04-24 12:00:00,193.27,193.27,191.96,192.84,81424.38388882858,193.27,193.27,191.96,192.84,81424.3839
2013-04-24 12:30:00,192.95,192.95,191.92,192.74,34523.938768863314,192.95,192.95,191.92,192.74,34523.9388
2013-04-24 13:00:00,192.74,193.29,191.09,191.98,100640.53848659212,192.74,193.29,191.09,191.98,100640.5385
2013-04-24 13:30:00,191.87,192.53,191.61,192.0,90326.78319400716,191.87,192.53,191.61,192.0,90326.7832
2013-04-24 14:00:00,191.93,193.02,191.89,192.51,55260.01519921833,191.93,193.02,191.89,192.51,55260.0152
2013-04-24 14:30:00,192.68,193.12,191.63,191.63,83270.00325697535,192.68,193.12,191.63,191.63,83270.0033
2013-04-24 15:00:00,191.63,191.96,190.67,190.67,165454.34806209966,191.63,191.96,190.67,190.67,165454.3481
2013-04-24 15:30:00,190.67,190.91,189.66,189.86,351753.33839973947,190.67,190.91,189.66,189.86,351753.3384
2013-04-25 09:30:00,196.45,199.71,195.37,197.93,507653.8920855499,196.45,199.71,195.37,197.93,507653.8921
2013-04-25 10:00:00,197.81,198.51,196.08,197.33,344805.12430789275,197.81,198.51,196.08,197.33,344805.1243
2013-04-25 10:30:00,197.36,200.5,197.06,199.23,173813.91814135274,197.36,200.5,197.06,199.23,173813.9181
2013-04-25 11:00:00,199.37,199.74,197.63,197.94,80121.59374660732,199.37,199.74,197.63,197.94,80121.5937
2013-04-25 11:30:00,197.98,198.15,196.53,196.66,110302.89870806644,197.98,198.15,196.53,196.66,110302.8987
2013-04-25 12:00:00,196.79,196.91,196.34,196.64,105308.86982955162,196.79,196.91,196.34,196.64,105308.8698
2013-04-25 12:30:00,196.7,196.87,195.96,196.28,87069.80783845403,196.7,196.87,195.96,196.28,87069.8078
2013-04-25 13:00:00,196.39,196.98,196.15,196.77,56019.97611551406,196.39,196.98,196.15,196.77,56019.9761
2013-04-25 13:30:00,196.75,196.81,195.96,196.64,48963.19617848225,196.75,196.81,195.96,196.64,48963.1962
2013-04-25 14:00:00,196.58,197.39,196.29,197.0,88264.03213549018,196.58,197.39,196.29,197.0,88264.0321
2013-04-25 14:30:00,196.94,197.57,196.82,197.51,58408.42470958637,196.94,197.57,196.82,197.51,58408.4247
2013-04-25 15:00:00,197.48,198.54,196.86,198.45,111605.6888502877,197.48,198.54,196.86,198.45,111605.6889
2013-04-25 15:30:00,198.31,199.33,198.25,198.94,199326.89175985235,198.31,199.33,198.25,198.94,199326.8918
2013-04-26 09:30:00,198.86,201.22,196.84,198.55,147975.2469872978,198.86,201.22,196.84,198.55,147975.247
2013-04-26 10:00:00,198.31,198.44,196.23,197.8,88046.90044511997,198.31,198.44,196.23,197.8,88046.9004
2013-04-26 10:30:00,197.79,198.25,197.07,198.05,74801.8673325372,197.79,198.25,197.07,198.05,74801.8673
2013-04-26 11:00:00,198.17,198.43,197.51,197.54,96840.73390511343,198.17,198.43,197.51,197.54,96840.7339
2013-04-26 11:30:00,197.43,197.99,196.8,197.86,38540.87504071219,197.43,197.99,196.8,197.86,38540.875
2013-04-26 12:00:00,197.85,197.94,196.96,196.97,28118.55390294213,197.85,197.94,196.96,196.97,28118.5539
2013-04-26 12:30:00,196.93,197.31,196.52,196.89,33004.01693627185,196.93,197.31,196.52,196.89,33004.0169
2013-04-26 13:00:00,196.89,197.58,196.64,197.58,30615.568342199545,196.89,197.58,196.64,197.58,30615.5683
2013-04-26 13:30:00,197.49,197.55,196.42,196.45,29747.041580718706,197.49,197.55,196.42,196.45,29747.0416
2013-04-26 14:00:00,196.44,196.73,195.9,195.99,53848.659211811966,196.44,196.73,195.9,195.99,53848.6592
2013-04-26 14:30:00,196.02,196.66,195.76,196.61,36369.5581370101,196.02,196.66,195.76,196.61,36369.5581
2013-04-26 15:00:00,196.61,197.59,196.56,197.59,48094.669417001416,196.61,197.59,196.56,197.59,48094.6694
2013-04-26 15:30:00,197.56,197.56,196.42,196.74,158940.3973509934,197.56,197.56,196.42,196.74,158940.3974
2013-04-29 09:30:00,202.37,207.25,202.04,204.61,418304.2014982087,202.37,207.25,202.04,204.61,418304.2015
2013-04-29 10:00:00,204.84,206.49,204.1,205.86,246010.2051894474,204.84,206.49,204.1,205.86,246010.2052
2013-04-29 10:30:00,205.9,206.6,205.52,205.93,141352.7304310064,205.9,206.6,205.52,205.93,141352.7304
2013-04-29 11:00:00,205.9,205.9,204.24,205.27,155574.85615025513,205.9,205.9,204.24,205.27,155574.8562
2013-04-29 11:30:00,205.27,206.35,205.1,206.31,96623.60221474324,205.27,206.35,205.1,206.31,96623.6022
2013-04-29 12:00:00,206.19,206.73,206.0,206.0,105200.30398436652,206.19,206.73,206.0,206.0,105200.304
2013-04-29 12:30:00,206.02,206.42,205.76,206.08,42666.377157746174,206.02,206.42,205.76,206.08,42666.3772
2013-04-29 13:00:00,205.96,206.76,205.96,206.64,92498.10009770926,205.96,206.76,205.96,206.64,92498.1001
2013-04-29 13:30:00,206.64,206.67,205.63,206.33,94669.41700141136,206.64,206.67,205.63,206.33,94669.417
2013-04-29 14:00:00,206.26,206.59,206.1,206.18,78384.54022364564,206.26,206.59,206.1,206.18,78384.5402
2013-04-29 14:30:00,206.17,206.49,205.99,205.99,95212.24622733687,206.17,206.49,205.99,205.99,95212.2462
2013-04-29 15:00:00,205.99,206.0,205.19,205.36,119965.25892954077,205.99,206.0,205.19,205.36,119965.2589
2013-04-29 15:30:00,205.32,206.1,205.32,205.97,222234.28509390945,205.32,206.1,205.32,205.97,222234.2851
2013-04-30 09:30:00,206.27,208.33,204.64,205.57,305829.98588644015,206.27,208.33,204.64,205.57,305829.9859
2013-04-30 10:00:00,205.54,205.86,202.69,202.69,150146.5638909999,205.54,205.86,202.69,202.69,150146.5639
2013-04-30 10:30:00,202.66,205.06,202.66,203.69,116925.41526435784,202.66,205.06,202.66,203.69,116925.4153
2013-04-30 11:00:00,203.68,203.92,201.48,201.67,206057.9741613289,203.68,203.92,201.48,201.67,206057.9742
2013-04-30 11:30:00,201.76,201.86,201.09,201.73,108674.41103028988,201.76,201.86,201.09,201.73,108674.411
2013-04-30 12:00:00,201.77,201.86,201.18,201.37,48963.19617848225,201.77,201.86,201.18,201.37,48963.1962
2013-04-30 12:30:00,201.35,201.67,200.99,201.48,70459.233525133,201.35,201.67,200.99,201.48,70459.2335
2013-04-30 13:00:00,201.48,201.72,201.13,201.21,73064.81380957551,201.48,201.72,201.13,201.21,73064.8138
2013-04-30 13:30:00,201.18,201.72,201.09,201.67,57105.63456736511,201.18,201.72,201.09,201.67,57105.6346
2013-04-30 14:00:00,201.69,201.73,201.44,201.68,44511.99652589296,201.69,201.73,201.44,201.68,44511.9965
2013-04-30 14:30:00,201.68,201.85,201.27,201.72,92172.40256215396,201.68,201.85,201.27,201.72,92172.4026
2013-04-30 15:00:00,201.66,201.69,201.28,201.34,77407.4476169797,201.66,201.69,201.28,201.34,77407.4476
2013-04-30 15:30:00,201.35,201.79,201.13,201.66,202041.03788948,201.35,201.79,201.13,201.66,202041.0379
2013-05-01 09:30:00,198.4,201.06,197.54,200.39,662685.9190098795,198.4,201.06,197.54,200.39,662685.919
2013-05-01 10:00:00,200.43,200.79,198.43,199.41,300510.25947237003,200.43,200.79,198.43,199.41,300510.2595
2013-05-01 10:30:00,199.35,200.27,199.08,199.4,151123.65649766583,199.35,200.27,199.08,199.4,151123.6565
2013-05-01 11:00:00,199.49,201.16,199.16,199.57,128324.82900879384,199.49,201.16,199.16,199.57,128324.829
2013-05-01 11:30:00,199.57,200.08,199.22,199.69,72521.98458364999,199.57,200.08,199.22,199.69,72521.9846
2013-05-01 12:00:00,199.64,199.66,198.79,199.51,130061.88253175552,199.64,199.66,198.79,199.51,130061.8825
2013-05-01 12:30:00,199.42,199.77,198.83,198.83,116599.71772880253,199.42,199.77,198.83,198.83,116599.7177
2013-05-01 13:00:00,198.7,198.82,197.48,198.53,120508.08815546628,198.7,198.82,197.48,198.53,120508.0882
2013-05-01 13:30:00,198.65,198.74,197.68,198.18,68396.482466616,198.65,198.74,197.68,198.18,68396.4825
2013-05-01 14:00:00,198.27,199.21,198.16,198.92,89675.38812289653,198.27,199.21,198.16,198.92,89675.3881
2013-05-01 14:30:00,198.92,199.0,198.03,198.52,85332.75431549235,198.92,199.0,198.03,198.52,85332.7543
2013-05-01 15:00:00,198.48,198.55,197.54,197.62,153077.84171099772,198.48,198.55,197.54,197.62,153077.8417
2013-05-01 15:30:00,197.61,198.29,197.12,197.42,426446.6398870915,197.61,198.29,197.12,197.42,426446.6399
2013-05-02 09:30:00,197.74,199.64,196.43,198.93,175116.708283574,197.74,199.64,196.43,198.93,175116.7083
2013-05-02 10:00:00,198.74,200.77,198.38,200.72,177288.0251872761,198.74,200.77,198.38,200.72,177288.0252
2013-05-02 10:30:00,200.73,201.18,199.93,200.96,79904.46205623711,200.73,201.18,199.93,200.96,79904.4621
2013-05-02 11:00:00,201.0,201.73,200.53,201.24,92063.83671696884,201.0,201.73,200.53,201.24,92063.8367
2013-05-02 11:30:00,201.34,201.54,200.69,201.28,42666.377157746174,201.34,201.54,200.69,201.28,42666.3772
2013-05-02 12:00:00,201.3,201.79,200.11,200.82,69047.87753772663,201.3,201.79,200.11,200.82,69047.8775
2013-05-02 12:30:00,200.86,201.3,200.51,200.51,41797.85039626533,200.86,201.3,200.51,200.51,41797.8504
2013-05-02 13:00:00,200.47,201.21,200.33,201.02,49180.32786885246,200.47,201.21,200.33,201.02,49180.3279
2013-05-02 13:30:00,200.88,201.34,200.85,201.3,76104.65747475844,200.88,201.34,200.85,201.3,76104.6575
2013-05-02 14:00:00,201.28,201.41,201.0,201.25,70133.53598957768,201.28,201.41,201.0,201.25,70133.536
2013-05-02 14:30:00,201.24,201.44,200.89,201.13,70024.97014439257,201.24,201.44,200.89,201.13,70024.9701
2013-05-02 15:00:00,201.09,201.11,200.03,200.11,74259.03810661167,201.09,201.11,200.03,200.11,74259.0381
2013-05-02 15:30:00,200.15,200.5,199.93,200.16,107914.45011399414,200.15,200.5,199.93,200.16,107914.4501
2013-05-03 09:30:00,203.0,204.16,200.8,204.16,175659.53750949953,203.0,204.16,200.8,204.16,175659.5375
2013-05-03 10:00:00,204.05,204.99,203.77,204.3,96732.16805992836,204.05,204.99,203.77,204.3,96732.1681
2013-05-03 10:30:00,204.2,204.45,203.3,203.3,43100.640538486594,204.2,204.45,203.3,203.3,43100.6405
2013-05-03 11:00:00,203.35,203.35,202.41,202.67,63293.88774291608,203.35,203.35,202.41,202.67,63293.8877
2013-05-03 11:30:00,202.6,202.69,202.07,202.25,22147.43241776137,202.6,202.69,202.07,202.25,22147.4324
2013-05-03 12:00:00,202.06,202.19,201.27,201.68,62968.19020736076,202.06,202.19,201.27,201.68,62968.1902
2013-05-03 12:30:00,201.65,202.17,201.44,201.87,23233.09086961242,201.65,202.17,201.44,201.87,23233.0909
2013-05-03 13:00:00,201.97,202.07,201.21,201.32,43426.33807404191,201.97,202.07,201.21,201.32,43426.3381
2013-05-03 13:30:00,201.36,201.83,201.26,201.51,26815.76376072088,201.36,201.83,201.26,201.51,26815.7638
2013-05-03 14:00:00,201.45,201.78,201.07,201.41,71002.06275105852,201.45,201.78,201.07,201.41,71002.0628
2013-05-03 14:30:00,201.51,201.7,201.35,201.45,39192.27011182282,201.51,201.7,201.35,201.45,39192.2701
2013-05-03 15:00:00,201.44,201.49,200.66,201.15,58625.55639995658,201.44,201.49,200.66,201.15,58625.5564
2013-05-03 15:30:00,201.21,201.69,201.02,201.56,160026.05580284444,201.21,201.69,201.02,201.56,160026.0558
2013-05-06 09:30:00,204.23,204.48,200.33,200.92,280208.4464227554,204.23,204.48,200.33,200.92,280208.4464
2013-05-06 10:00:00,200.8,201.39,199.74,200.92,50157.4204755184,200.8,201.39,199.74,200.92,50157.4205
2013-05-06 10:30:00,200.94,201.32,200.0,200.38,40277.92856367387,200.94,201.32,200.0,200.38,40277.9286
2013-05-06 11:00:00,200.17,200.45,199.65,199.85,55260.01519921833,200.17,200.45,199.65,199.85,55260.0152
2013-05-06 11:30:00,199.74,200.43,199.53,200.26,37455.21658886115,199.74,200.43,199.53,200.26,37455.2166
2013-05-06 12:00:00,200.25,200.43,199.95,200.11,37672.34827923135,200.25,200.43,199.95,200.11,37672.3483
2013-05-06 12:30:00,200.05,200.51,199.69,199.77,35392.465530344154,200.05,200.51,199.69,199.77,35392.4655
2013-05-06 13:00:00,199.81,200.02,199.44,200.02,31158.39756812507,199.81,200.02,199.44,200.02,31158.3976
2013-05-06 13:30:00,199.94,200.24,199.83,200.02,32352.62186516122,199.94,200.24,199.83,200.02,32352.6219
2013-05-06 14:00:00,199.97,200.5,199.73,199.92,52220.17153403539,199.97,200.5,199.73,199.92,52220.1715
2013-05-06 14:30:00,199.88,200.11,199.67,199.69,47877.537726631206,199.88,200.11,199.67,199.69,47877.5377
2013-05-06 15:00:00,199.69,199.78,199.07,199.1,48311.801107371626,199.69,199.78,199.07,199.1,48311.8011
2013-05-06 15:30:00,199.15,199.27,198.4,198.7,152969.2758658126,199.15,199.27,198.4,198.7,152969.2759
2013-05-07 09:30:00,197.86,199.12,197.53,198.87,148735.20790359355,197.86,199.12,197.53,198.87,148735.2079
2013-05-07 10:00:00,198.33,199.53,198.33,198.6,59819.780696992726,198.33,199.53,198.33,198.6,59819.7807
2013-05-07 10:30:00,198.56,199.05,197.86,197.94,62533.92682662035,198.56,199.05,197.86,197.94,62533.9268
2013-05-07 11:00:00,198.05,198.57,197.94,198.02,48746.06448811204,198.05,198.57,197.94,198.02,48746.0645
2013-05-07 11:30:00,198.14,198.45,197.83,198.05,54825.75181847791,198.14,198.45,197.83,198.05,54825.7518
2013-05-07 12:00:00,198.14,198.31,197.55,197.55,63945.28281402671,198.14,198.31,197.55,197.55,63945.2828
2013-05-07 12:30:00,197.55,197.74,196.97,197.62,98686.35327326025,197.55,197.74,196.97,197.62,98686.3533
2013-05-07 13:00:00,197.51,197.52,196.35,196.65,57431.33210292042,197.51,197.52,196.35,196.65,57431.3321
2013-05-07 13:30:00,196.66,196.89,196.3,196.43,62099.66344587993,196.66,196.89,196.3,196.43,62099.6634
2013-05-07 14:00:00,196.44,196.44,195.11,196.0,99446.31418955595,196.44,196.44,195.11,196.0,99446.3142
2013-05-07 14:30:00,196.11,196.36,195.34,195.61,59602.64900662252,196.11,196.36,195.34,195.61,59602.649
2013-05-07 15:00:00,195.86,196.09,195.04,195.05,86635.54445771361,195.86,196.09,195.04,195.05,86635.5445
2013-05-07 15:30:00,195.14,195.82,194.93,195.78,185539.02942134405,195.14,195.82,194.93,195.78,185539.0294
2013-05-08 09:30:00,195.3,198.61,195.22,196.94,182282.0540657909,195.3,198.61,195.22,196.94,182282.0541
2013-05-08 10:00:00,197.06,197.42,196.37,197.12,65030.94126587776,197.06,197.42,196.37,197.12,65030.9413
2013-05-08 10:30:00,197.05,197.2,195.93,195.93,38106.61165997177,197.05,197.2,195.93,195.93,38106.6117
2013-05-08 11:00:00,196.02,196.24,195.57,195.71,71110.62859624362,196.02,196.24,195.57,195.71,71110.6286
2013-05-08 11:30:00,195.72,196.06,195.1,195.1,31266.96341331017,195.72,196.06,195.1,195.1,31266.9634
2013-05-08 12:00:00,195.09,195.72,194.93,195.55,119748.12723917056,195.09,195.72,194.93,195.55,119748.1272
2013-05-08 12:30:00,195.55,195.6,194.84,194.84,40277.92856367387,195.55,195.6,194.84,194.84,40277.9286
2013-05-08 13:00:00,194.94,195.25,194.72,194.94,37998.04581478667,194.94,195.25,194.72,194.94,37998.0458
2013-05-08 13:30:00,195.02,195.11,194.52,194.62,51243.07892736945,195.02,195.11,194.52,194.62,51243.0789
2013-05-08 14:00:00,194.55,194.56,193.73,193.97,72304.85289327978,194.55,194.56,193.73,193.97,72304.8529
2013-05-08 14:30:00,193.97,194.26,193.03,193.15,104006.07968733036,193.97,194.26,193.03,193.15,104006.0797
2013-05-08 15:00:00,193.28,194.26,193.23,194.05,92172.40256215396,193.28,194.26,193.23,194.05,92172.4026
2013-05-08 15:30:00,194.14,194.24,193.68,194.07,206166.540006514,194.14,194.24,193.68,194.07,206166.54
2013-05-09 09:30:00,193.8,194.81,193.69,193.84,147432.4177613723,193.8,194.81,193.69,193.84,147432.4178
2013-05-09 10:00:00,193.74,195.31,193.32,193.66,101834.76278362828,193.74,195.31,193.32,193.66,101834.7628
2013-05-09 10:30:00,193.72,194.67,193.52,193.75,80447.29128216264,193.72,194.67,193.52,193.75,80447.2913
2013-05-09 11:00:00,193.71,194.21,193.42,193.97,60579.74161328846,193.71,194.21,193.42,193.97,60579.7416
2013-05-09 11:30:00,193.97,194.06,192.83,193.65,72087.72120290957,193.97,194.06,192.83,193.65,72087.7212
2013-05-09 12:00:00,193.67,193.79,193.17,193.28,39952.23102811856,193.67,193.79,193.17,193.28,39952.231
2013-05-09 12:30:00,193.23,193.64,193.23,193.41,45489.0891325589,193.23,193.64,193.23,193.41,45489.0891
2013-05-09 13:00:00,193.38,193.43,193.13,193.13,73716.20888068614,193.38,193.43,193.13,193.13,73716.2089
2013-05-09 13:30:00,193.19,193.61,193.05,193.27,72413.41873846488,193.19,193.61,193.05,193.27,72413.4187
2013-05-09 14:00:00,193.27,193.51,193.08,193.24,49940.288785148194,193.27,193.51,193.08,193.24,49940.2888
2013-05-09 14:30:00,193.2,193.33,192.32,192.33,58408.42470958637,193.2,193.33,192.32,192.33,58408.4247
2013-05-09 15:00:00,192.42,193.1,192.05,192.54,70676.3652155032,192.42,193.1,192.05,192.54,70676.3652
2013-05-09 15:30:00,192.52,192.83,192.07,192.82,144392.57409618935,192.52,192.83,192.07,192.82,144392.5741
2013-05-10 09:30:00,193.89,194.81,192.56,194.59,181304.96145912496,193.89,194.81,192.56,194.59,181304.9615
2013-05-10 10:00:00,194.64,194.86,193.24,194.34,63836.7169688416,194.64,194.86,193.24,194.34,63836.717
2013-05-10 10:30:00,194.35,194.64,193.31,194.37,75344.6965584627,194.35,194.64,193.31,194.37,75344.6966
2013-05-10 11:00:00,194.47,195.55,194.42,195.55,129736.1849962002,194.47,195.55,194.42,195.55,129736.185
2013-05-10 11:30:00,195.36,196.13,195.01,195.14,69265.00922809684,195.36,196.13,195.01,195.14,69265.0092
2013-05-10 12:00:00,195.14,195.49,194.53,195.0,39300.83595700793,195.14,195.49,194.53,195.0,39300.836
2013-05-10 12:30:00,195.02,195.27,194.71,195.14,33112.58278145696,195.02,195.27,194.71,195.14,33112.5828
2013-05-10 13:00:00,195.33,195.7,194.69,194.99,90978.1782651178,195.33,195.7,194.69,194.99,90978.1783
2013-05-10 13:30:00,195.15,195.15,194.47,194.6,61882.53175550972,195.15,195.15,194.47,194.6,61882.5318
2013-05-10 14:00:00,194.67,195.2,194.56,194.89,58191.29301921616,194.67,195.2,194.56,194.89,58191.293
2013-05-10 14:30:00,194.85,195.6,194.61,195.58,66333.73140809902,194.85,195.6,194.61,195.58,66333.7314
2013-05-10 15:00:00,195.51,196.19,195.42,196.06,69807.83845402236,195.51,196.19,195.42,196.06,69807.8385
2013-05-10 15:30:00,196.12,196.54,195.53,196.39,156551.94875692108,196.12,196.54,195.53,196.39,156551.9488
2013-05-13 09:30:00,199.42,200.79,198.9,200.55,295299.098903485,199.42,200.79,198.9,200.55,295299.0989
2013-05-13 10:00:00,200.62,202.27,200.39,201.09,140158.50613397025,200.62,202.27,200.39,201.09,140158.5061
2013-05-13 10:30:00,201.06,202.97,201.01,202.76,92280.96840733904,201.06,202.97,201.01,202.76,92280.9684
2013-05-13 11:00:00,202.8,202.93,202.03,202.54,69373.57507328194,202.8,202.93,202.03,202.54,69373.5751
2013-05-13 11:30:00,202.55,203.77,202.53,203.53,81967.21311475411,202.55,203.77,202.53,203.53,81967.2131
2013-05-13 12:00:00,203.56,204.19,203.55,203.88,71110.62859624362,203.56,204.19,203.55,203.88,71110.6286
2013-05-13 12:30:00,203.88,204.69,203.57,204.03,75344.6965584627,203.88,204.69,203.57,204.03,75344.6966
2013-05-13 13:00:00,203.98,204.42,203.57,203.71,61556.834219954406,203.98,204.42,203.57,203.71,61556.8342
2013-05-13 13:30:00,203.64,204.07,202.8,203.44,101943.32862881338,203.64,204.07,202.8,203.44,101943.3286
2013-05-13 14:00:00,203.37,204.26,203.11,204.09,94886.54869178156,203.37,204.26,203.11,204.09,94886.5487
2013-05-13 14:30:00,204.07,204.81,204.06,204.75,108131.58180436437,204.07,204.81,204.06,204.75,108131.5818
2013-05-13 15:00:00,204.71,204.84,204.03,204.6,108674.41103028988,204.71,204.84,204.03,204.6,108674.411
2013-05-13 15:30:00,204.55,205.34,204.41,205.18,263706.43795461947,204.55,205.34,204.41,205.18,263706.438
2013-05-14 09:30:00,205.77,210.75,205.18,209.55,499837.1512322224,205.77,210.75,205.18,209.55,499837.1512
2013-05-14 10:00:00,209.54,212.76,209.27,212.16,265986.3207035067,209.54,212.76,209.27,212.16,265986.3207
2013-05-14 10:30:00,212.18,213.69,212.08,212.29,185756.16111171423,212.18,213.69,212.08,212.29,185756.1611
2013-05-14 11:00:00,212.23,212.5,210.94,211.87,151883.61741396156,212.23,212.5,210.94,211.87,151883.6174
2013-05-14 11:30:00,211.83,211.87,211.01,211.01,86418.4127673434,211.83,211.87,211.01,211.01,86418.4128
2013-05-14 12:00:00,211.01,211.6,210.3,210.47,97274.99728585388,211.01,211.6,210.3,210.47,97274.9973
2013-05-14 12:30:00,210.41,210.68,209.6,209.7,71762.02366735425,210.41,210.68,209.6,209.7,71762.0237
2013-05-14 13:00:00,209.71,210.78,209.56,210.73,61773.965910324616,209.71,210.78,209.56,210.73,61773.9659
2013-05-14 13:30:00,210.89,211.13,210.64,210.82,87938.33459993487,210.89,211.13,210.64,210.82,87938.3346
2013-05-14 14:00:00,210.72,211.04,210.03,210.91,80664.42297253285,210.72,211.04,210.03,210.91,80664.423
2013-05-14 14:30:00,210.9,211.53,210.3,210.44,67310.82401476496,210.9,211.53,210.3,210.44,67310.824
2013-05-14 15:00:00,210.35,211.43,210.27,211.31,81098.68635327327,210.35,211.43,210.27,211.31,81098.6864
2013-05-14 15:30:00,211.32,212.21,211.26,211.81,193247.2044294865,211.32,212.21,211.26,211.81,193247.2044
2013-05-15 09:30:00,210.68,212.76,208.64,208.82,151775.05156877646,210.68,212.76,208.64,208.82,151775.0516
2013-05-15 10:00:00,209.03,209.03,206.86,207.12,111388.55715991747,209.03,209.03,206.86,207.12,111388.5572
2013-05-15 10:30:00,207.04,209.96,207.04,209.93,122028.00998805776,207.04,209.96,207.04,209.93,122028.01
2013-05-15 11:00:00,209.87,210.64,209.79,210.16,52111.605688850286,209.87,210.64,209.79,210.16,52111.6057
2013-05-15 11:30:00,210.07,210.51,209.83,210.32,47551.84019107589,210.07,210.51,209.83,210.32,47551.8402
2013-05-15 12:00:00,210.45,211.77,210.2,211.71,59385.51731625231,210.45,211.77,210.2,211.71,59385.5173
2013-05-15 12:30:00,211.67,211.82,211.29,211.57,24427.31516664857,211.67,211.82,211.29,211.57,24427.3152
2013-05-15 13:00:00,211.57,211.57,210.08,210.2,42666.377157746174,211.57,211.57,210.08,210.2,42666.3772
2013-05-15 13:30:00,210.05,210.13,209.2,209.26,25512.97361849962,210.05,210.13,209.2,209.26,25512.9736
2013-05-15 14:00:00,209.24,209.52,208.36,208.6,30724.13418738465,209.24,209.52,208.36,208.6,30724.1342
2013-05-15 14:30:00,208.46,208.88,207.96,208.57,45054.82575181848,208.46,208.88,207.96,208.57,45054.8258
2013-05-15 15:00:00,208.51,208.94,208.41,208.56,44511.99652589296,208.51,208.94,208.41,208.56,44511.9965
2013-05-15 15:30:00,208.62,209.36,208.56,209.04,121159.48322657692,208.62,209.36,208.56,209.04,121159.4832
2013-05-16 09:30:00,208.79,209.68,205.51,206.46,170122.67940505917,208.79,209.68,205.51,206.46,170122.6794
2013-05-16 10:00:00,206.12,207.22,206.11,206.58,155683.42199544024,206.12,207.22,206.11,206.58,155683.422
2013-05-16 10:30:00,206.67,208.09,206.58,208.03,108674.41103028988,206.67,208.09,206.58,208.03,108674.411
2013-05-16 11:00:00,208.17,209.09,207.72,208.09,70676.3652155032,208.17,209.09,207.72,208.09,70676.3652
2013-05-16 11:30:00,208.09,209.07,208.08,208.15,56345.67365106937,208.09,209.07,208.08,208.15,56345.6737
2013-05-16 12:00:00,208.16,208.16,207.28,207.28,74367.60395179677,208.16,208.16,207.28,207.28,74367.604
2013-05-16 12:30:00,207.28,207.82,207.17,207.29,82401.47649549453,207.28,207.82,207.17,207.29,82401.4765
2013-05-16 13:00:00,207.28,207.82,207.06,207.76,41906.41624145044,207.28,207.82,207.06,207.76,41906.4162
2013-05-16 13:30:00,207.78,209.33,207.77,208.72,95212.24622733687,207.78,209.33,207.77,208.72,95212.2462
2013-05-16 14:00:00,208.74,209.84,208.71,209.78,61665.40006513951,208.74,209.84,208.71,209.78,61665.4001
2013-05-16 14:30:00,209.81,210.58,209.77,210.05,93258.061014005,209.81,210.58,209.77,210.05,93258.061
2013-05-16 15:00:00,210.05,210.78,210.03,210.52,143849.74487026382,210.05,210.78,210.03,210.52,143849.7449
2013-05-16 15:30:00,210.58,210.68,209.49,210.0,192704.37520356092,210.58,210.68,209.49,210.0,192704.3752
2013-05-17 09:30:00,210.34,210.8,207.12,208.42,360221.4743241776,210.34,210.8,207.12,208.42,360221.4743
2013-05-17 10:00:00,208.44,209.55,208.24,208.78,71002.06275105852,208.44,209.55,208.24,208.78,71002.0628
2013-05-17 10:30:00,208.77,209.08,208.01,208.1,69482.14091846705,208.77,209.08,208.01,208.1,69482.1409
2013-05-17 11:00:00,208.13,208.35,206.88,207.08,116925.41526435784,208.13,208.35,206.88,207.08,116925.4153
2013-05-17 11:30:00,207.02,207.64,207.02,207.3,39843.66518293345,207.02,207.64,207.02,207.3,39843.6652
2013-05-17 12:00:00,207.28,207.48,207.03,207.27,33004.01693627185,207.28,207.48,207.03,207.27,33004.0169
2013-05-17 12:30:00,207.29,207.3,206.9,207.06,37998.04581478667,207.29,207.3,206.9,207.06,37998.0458
2013-05-17 13:00:00,207.13,207.36,207.04,207.27,30289.87080664423,207.13,207.36,207.04,207.27,30289.8708
2013-05-17 13:30:00,207.27,207.72,207.27,207.49,56779.93703180979,207.27,207.72,207.27,207.49,56779.937
2013-05-17 14:00:00,207.41,207.9,207.35,207.65,41689.28455108023,207.41,207.9,207.35,207.65,41689.2846
2013-05-17 14:30:00,207.67,208.58,207.6,208.31,62859.62436217566,207.67,208.58,207.6,208.31,62859.6244
2013-05-17 15:00:00,208.35,208.7,207.98,208.41,90978.1782651178,208.35,208.7,207.98,208.41,90978.1783
2013-05-17 15:30:00,208.44,209.08,208.14,208.84,189013.1364672674,208.44,209.08,208.14,208.84,189013.1365
2013-05-20 09:30:00,208.21,213.54,208.16,213.14,225056.99706872212,208.21,213.54,208.16,213.14,225056.9971
2013-05-20 10:00:00,213.16,215.96,212.99,213.95,217674.51959613507,213.16,215.96,212.99,213.95,217674.5196
2013-05-20 10:30:00,213.88,214.75,211.92,211.95,94343.71946585603,213.88,214.75,211.92,211.95,94343.7195
2013-05-20 11:00:00,211.95,212.64,211.01,211.01,67853.65324069049,211.95,212.64,211.01,211.01,67853.6532
2013-05-20 11:30:00,211.01,211.13,210.11,210.14,60905.439148843776,211.01,211.13,210.11,210.14,60905.4391
2013-05-20 12:00:00,210.17,210.34,208.73,208.75,47768.9718814461,210.17,210.34,208.73,208.75,47768.9719
2013-05-20 12:30:00,208.75,208.91,207.28,208.42,51677.34230810987,208.75,208.91,207.28,208.42,51677.3423
2013-05-20 13:00:00,208.41,209.31,208.41,208.96,49831.72293996309,208.41,209.31,208.41,208.96,49831.7229
2013-05-20 13:30:00,209.01,209.23,206.99,207.21,58082.72717403105,209.01,209.23,206.99,207.21,58082.7272
2013-05-20 14:00:00,207.17,208.09,206.63,208.0,51025.94723699924,207.17,208.09,206.63,208.0,51025.9472
2013-05-20 14:30:00,208.03,208.37,207.25,207.52,53305.82998588644,208.03,208.37,207.25,207.52,53305.83
2013-05-20 15:00:00,207.53,208.04,207.07,208.04,65030.94126587776,207.53,208.04,207.07,208.04,65030.9413
2013-05-20 15:30:00,207.93,208.05,207.16,207.41,168928.45510802302,207.93,208.05,207.16,207.41,168928.4551
2013-05-21 09:30:00,208.33,213.12,208.17,212.86,229508.19672131148,208.33,213.12,208.17,212.86,229508.1967
2013-05-21 10:00:00,212.94,212.94,208.68,209.46,101509.06524807296,212.94,212.94,208.68,209.46,101509.0652
2013-05-21 10:30:00,209.46,210.63,209.35,209.49,59168.385625882096,209.46,210.63,209.35,209.49,59168.3856
2013-05-21 11:00:00,209.61,211.58,209.61,211.31,57648.46379329063,209.61,211.58,209.61,211.31,57648.4638
2013-05-21 11:30:00,211.18,212.32,211.09,212.32,77298.8817717946,211.18,212.32,211.09,212.32,77298.8818
2013-05-21 12:00:00,212.18,212.96,212.18,212.94,55368.58104440344,212.18,212.96,212.18,212.94,55368.581
2013-05-21 12:30:00,212.97,213.77,212.8,213.72,67962.2190858756,212.97,213.77,212.8,213.72,67962.2191
2013-05-21 13:00:00,213.71,214.72,213.65,214.62,69807.83845402236,213.71,214.72,213.65,214.62,69807.8385
2013-05-21 13:30:00,214.59,215.27,214.44,215.1,77081.75008142438,214.59,215.27,214.44,215.1,77081.7501
2013-05-21 14:00:00,215.08,215.72,214.87,215.31,88698.2955162306,215.08,215.72,214.87,215.31,88698.2955
2013-05-21 14:30:00,215.31,215.31,213.72,214.47,77950.27684290522,215.31,215.31,213.72,214.47,77950.2768
2013-05-21 15:00:00,214.34,214.74,213.92,214.05,97709.26066659427,214.34,214.74,213.92,214.05,97709.2607
2013-05-21 15:30:00,214.06,214.33,212.97,213.11,215720.3343828032,214.06,214.33,212.97,213.11,215720.3344
2013-05-22 09:30:00,213.95,218.93,211.91,218.14,322440.5601997612,213.95,218.93,211.91,218.14,322440.5602
2013-05-22 10:00:00,218.39,219.99,217.95,219.46,130170.44837694062,218.39,219.99,217.95,219.46,130170.4484
2013-05-22 10:30:00,219.59,219.69,216.15,216.53,142764.08641841277,219.59,219.69,216.15,216.53,142764.0864
2013-05-22 11:00:00,216.4,217.98,216.14,217.31,49397.45955922267,216.4,217.98,216.14,217.31,49397.4596
2013-05-22 11:30:00,217.58,218.95,217.17,218.35,125719.24872435132,217.58,218.95,217.17,218.35,125719.2487
2013-05-22 12:00:00,218.36,218.48,217.3,217.3,39952.23102811856,218.36,218.48,217.3,217.3,39952.231
2013-05-22 12:30:00,217.38,217.57,216.86,217.32,32678.319400716537,217.38,217.57,216.86,217.32,32678.3194
2013-05-22 13:00:00,217.23,217.51,215.6,215.6,52545.86906959071,217.23,217.51,215.6,215.6,52545.8691
2013-05-22 13:30:00,215.57,216.16,214.49,215.5,79470.1986754967,215.57,216.16,214.49,215.5,79470.1987
2013-05-22 14:00:00,215.66,216.17,213.96,214.25,77298.8817717946,215.66,216.17,213.96,214.25,77298.8818
2013-05-22 14:30:00,214.27,215.1,213.41,214.94,53957.22505699707,214.27,215.1,213.41,214.94,53957.2251
2013-05-22 15:00:00,214.93,214.93,213.52,213.58,102160.4603191836,214.93,214.93,213.52,213.58,102160.4603
2013-05-22 15:30:00,213.58,214.95,213.04,214.68,129519.05330583,213.58,214.95,213.04,214.68,129519.0533
2013-05-23 09:30:00,211.66,212.17,208.18,210.8,234719.3572901965,211.66,212.17,208.18,210.8,234719.3573
2013-05-23 10:00:00,211.6,213.99,210.19,213.81,166865.70404950602,211.6,213.99,210.19,213.81,166865.704
2013-05-23 10:30:00,213.63,214.41,213.5,213.6,138747.1501465639,213.63,214.41,213.5,213.6,138747.1501
2013-05-23 11:00:00,213.6,216.55,213.6,215.14,104114.64553251548,213.6,216.55,213.6,215.14,104114.6455
2013-05-23 11:30:00,215.16,215.68,214.42,215.02,66225.16556291391,215.16,215.68,214.42,215.02,66225.1656
2013-05-23 12:00:00,214.87,216.18,214.79,215.27,37455.21658886115,214.87,216.18,214.79,215.27,37455.2166
2013-05-23 12:30:00,215.32,215.62,214.85,215.22,39843.66518293345,215.32,215.62,214.85,215.22,39843.6652
2013-05-23 13:00:00,215.21,215.76,214.17,214.45,66333.73140809902,215.21,215.76,214.17,214.45,66333.7314
2013-05-23 13:30:00,214.56,214.89,213.7,214.89,42666.377157746174,214.56,214.89,213.7,214.89,42666.3772
2013-05-23 14:00:00,214.75,215.26,214.44,214.75,33221.14862664206,214.75,215.26,214.44,214.75,33221.1486
2013-05-23 14:30:00,214.69,216.15,214.0,215.83,55477.14688958854,214.69,216.15,214.0,215.83,55477.1469
2013-05-23 15:00:00,215.7,216.04,214.17,214.38,58082.72717403105,215.7,216.04,214.17,214.38,58082.7272
2013-05-23 15:30:00,214.42,214.72,213.76,214.28,129193.35577027468,214.42,214.72,213.76,214.28,129193.3558
2013-05-24 09:30:00,212.65,214.37,211.43,212.86,110737.16208880689,212.65,214.37,211.43,212.86,110737.1621
2013-05-24 10:00:00,212.77,212.92,211.25,212.67,90109.65150363695,212.77,212.92,211.25,212.67,90109.6515
2013-05-24 10:30:00,212.76,213.63,212.36,213.47,96080.77298881771,212.76,213.63,212.36,213.47,96080.773
2013-05-24 11:00:00,213.46,214.7,213.26,213.49,41580.71870589512,213.46,214.7,213.26,213.49,41580.7187
2013-05-24 11:30:00,213.34,214.4,213.09,214.21,60688.307458473566,213.34,214.4,213.09,214.21,60688.3075
2013-05-24 12:00:00,214.2,215.25,214.1,215.1,28444.25143849745,214.2,215.25,214.1,215.1,28444.2514
2013-05-24 12:30:00,215.16,215.16,213.81,214.09,22255.99826294648,215.16,215.16,213.81,214.09,22255.9983
2013-05-24 13:00:00,213.91,214.86,213.81,214.77,24101.61763109326,213.91,214.86,213.81,214.77,24101.6176
2013-05-24 13:30:00,214.83,214.87,214.28,214.87,14764.95494517425,214.83,214.87,214.28,214.87,14764.9549
2013-05-24 14:00:00,214.75,216.0,214.53,215.77,61014.00499402888,214.75,216.0,214.53,215.77,61014.005
2013-05-24 14:30:00,215.86,216.09,215.17,215.85,36260.992291824994,215.86,216.09,215.17,215.85,36260.9923
2013-05-24 15:00:00,215.98,216.25,215.66,216.03,75018.9990229074,215.98,216.25,215.66,216.03,75018.999
2013-05-24 15:30:00,216.1,216.83,215.72,216.69,127239.1705569428,216.1,216.83,215.72,216.69,127239.1706
2013-05-28 09:30:00,219.25,223.07,217.64,222.84,388774.2916078602,219.25,223.07,217.64,222.84,388774.2916
2013-05-28 10:00:00,222.88,223.5,221.47,222.95,142764.08641841277,222.88,223.5,221.47,222.95,142764.0864
2013-05-28 10:30:00,222.99,223.32,221.87,222.32,147215.28607100208,222.99,223.32,221.87,222.32,147215.2861
2013-05-28 11:00:00,222.4,222.4,220.36,220.95,110411.46455325156,222.4,222.4,220.36,220.95,110411.4646
2013-05-28 11:30:00,220.91,221.99,220.82,221.17,56128.54196069916,220.91,221.99,220.82,221.17,56128.542
2013-05-28 12:00:00,221.14,221.93,221.04,221.7,27684.29052220172,221.14,221.93,221.04,221.7,27684.2905
2013-05-28 12:30:00,221.56,222.36,221.02,222.21,62099.66344587993,221.56,222.36,221.02,222.21,62099.6634
2013-05-28 13:00:00,222.21,222.34,221.84,221.94,45163.39159700358,222.21,222.34,221.84,221.94,45163.3916
2013-05-28 13:30:00,222.01,222.03,220.52,220.61,112365.64976658345,222.01,222.03,220.52,220.61,112365.6498
2013-05-28 14:00:00,220.5,220.71,219.65,220.16,91303.87580067312,220.5,220.71,219.65,220.16,91303.8758
2013-05-28 14:30:00,220.16,221.24,220.02,221.06,50048.8546303333,220.16,221.24,220.02,221.06,50048.8546
2013-05-28 15:00:00,221.07,221.42,220.75,220.84,50483.11801107372,221.07,221.42,220.75,220.84,50483.118
2013-05-28 15:30:00,220.89,221.96,220.81,221.9,115405.49343176636,220.89,221.96,220.81,221.9,115405.4934
2013-05-29 09:30:00,220.53,223.07,220.0,221.66,239496.2544783411,220.53,223.07,220.0,221.66,239496.2545
2013-05-29 10:00:00,221.66,222.1,219.63,220.07,137444.36000434263,221.66,222.1,219.63,220.07,137444.36
2013-05-29 10:30:00,219.91,220.58,219.91,220.15,94669.41700141136,219.91,220.58,219.91,220.15,94669.417
2013-05-29 11:00:00,220.07,221.82,219.9,221.75,42883.508848116384,220.07,221.82,219.9,221.75,42883.5088
2013-05-29 11:30:00,221.75,222.09,220.97,221.7,43752.03560959722,221.75,222.09,220.97,221.7,43752.0356
2013-05-29 12:00:00,221.65,221.82,220.28,220.41,25078.7102377592,221.65,221.82,220.28,220.41,25078.7102
2013-05-29 12:30:00,220.42,220.67,220.0,220.22,61448.2683747693,220.42,220.67,220.0,220.22,61448.2684
2013-05-29 13:00:00,220.15,220.28,219.78,220.2,34632.50461404842,220.15,220.28,219.78,220.2,34632.5046
2013-05-29 13:30:00,220.21,221.29,219.94,220.94,49397.45955922267,220.21,221.29,219.94,220.94,49397.4596
2013-05-29 14:00:00,220.95,221.0,220.41,220.61,71762.02366735425,220.95,221.0,220.41,220.61,71762.0237
2013-05-29 14:30:00,220.59,220.83,219.97,219.99,29312.77819997829,220.59,220.83,219.97,219.99,29312.7782
2013-05-29 15:00:00,219.96,220.42,219.78,220.0,44729.12821626317,219.96,220.42,219.78,220.0,44729.1282
2013-05-29 15:30:00,220.05,220.41,219.78,220.19,222994.2460102052,220.05,220.41,219.78,220.19,222994.246
2013-05-30 09:30:00,217.21,219.21,214.73,218.64,417652.80642709805,217.21,219.21,214.73,218.64,417652.8064
2013-05-30 10:00:00,218.59,221.0,217.87,220.2,119856.69308435566,218.59,221.0,217.87,220.2,119856.6931
2013-05-30 10:30:00,220.36,221.86,220.16,221.34,138204.32092063836,220.36,221.86,220.16,221.34,138204.3209
2013-05-30 11:00:00,221.34,221.51,220.64,221.37,65790.9021821735,221.34,221.51,220.64,221.37,65790.9022
2013-05-30 11:30:00,221.29,221.71,221.05,221.71,57648.46379329063,221.29,221.71,221.05,221.71,57648.4638
2013-05-30 12:00:00,221.71,222.1,220.3,220.42,69916.40429920747,221.71,222.1,220.3,220.42,69916.4043
2013-05-30 12:30:00,220.33,221.52,220.33,221.52,25730.10530886983,220.33,221.52,220.33,221.52,25730.1053
2013-05-30 13:00:00,221.52,221.52,220.47,221.08,26707.197915535773,221.52,221.52,220.47,221.08,26707.1979
2013-05-30 13:30:00,221.18,221.3,220.57,221.01,30832.700032569755,221.18,221.3,220.57,221.01,30832.7
2013-05-30 14:00:00,221.05,221.08,220.37,221.06,32026.924329605907,221.05,221.08,220.37,221.06,32026.9243
2013-05-30 14:30:00,220.99,221.51,220.63,221.51,38649.4408858973,220.99,221.51,220.63,221.51,38649.4409
2013-05-30 15:00:00,221.51,221.62,219.78,219.78,56345.67365106937,221.51,221.62,219.78,219.78,56345.6737
2013-05-30 15:30:00,219.77,220.26,219.56,220.05,123330.80013027902,219.77,220.26,219.56,220.05,123330.8001
2013-05-31 09:30:00,218.42,221.03,218.31,220.87,226794.05059168383,218.42,221.03,218.31,220.87,226794.0506
2013-05-31 10:00:00,220.95,221.52,219.55,219.97,76647.48670068396,220.95,221.52,219.55,219.97,76647.4867
2013-05-31 10:30:00,220.17,220.48,219.8,220.24,47660.406036261,220.17,220.48,219.8,220.24,47660.406
2013-05-31 11:00:00,220.27,221.36,220.06,220.17,45163.39159700358,220.27,221.36,220.06,220.17,45163.3916
2013-05-31 11:30:00,220.09,220.81,219.93,220.23,22038.86657257627,220.09,220.81,219.93,220.23,22038.8666
2013-05-31 12:00:00,220.28,220.54,220.02,220.37,46140.484203669526,220.28,220.54,220.02,220.37,46140.4842
2013-05-31 12:30:00,220.36,220.75,220.19,220.33,12593.638041472152,220.36,220.75,220.19,220.33,12593.638
2013-05-31 13:00:00,220.24,220.85,220.12,220.76,15959.1792422104,220.24,220.85,220.12,220.76,15959.1792
2013-05-31 13:30:00,220.6,220.65,220.12,220.39,24970.144392574097,220.6,220.65,220.12,220.39,24970.1444
2013-05-31 14:00:00,220.33,220.44,219.94,220.33,50265.98632070351,220.33,220.44,219.94,220.33,50265.9863
2013-05-31 14:30:00,220.44,220.47,220.01,220.24,63728.1511236565,220.44,220.47,220.01,220.24,63728.1511
2013-05-31 15:00:00,220.2,220.78,220.1,220.37,44946.25990663337,220.2,220.78,220.1,220.37,44946.2599
2013-05-31 15:30:00,220.38,220.62,218.76,218.9,170231.24525024428,220.38,220.62,218.76,218.9,170231.2453
2013-06-03 09:30:00,215.7,216.18,211.85,213.52,369558.13701009663,215.7,216.18,211.85,213.52,369558.137
2013-06-03 10:00:00,213.7,213.7,210.32,211.6,251655.62913907284,213.7,213.7,210.32,211.6,251655.6291
2013-06-03 10:30:00,211.61,211.8,207.61,208.3,265552.0573227663,211.61,211.8,207.61,208.3,265552.0573
2013-06-03 11:00:00,208.39,209.32,206.37,206.67,138964.2818369341,208.39,209.32,206.37,206.67,138964.2818
2013-06-03 11:30:00,206.64,206.95,202.72,203.95,317663.66301161656,206.64,206.95,202.72,203.95,317663.663
2013-06-03 12:00:00,204.06,206.72,204.05,206.11,132233.19943545762,204.06,206.72,204.05,206.11,132233.1994
2013-06-03 12:30:00,206.26,208.13,205.53,207.69,130387.58006731085,206.26,208.13,205.53,207.69,130387.5801
2013-06-03 13:00:00,207.5,208.69,207.25,208.3,122462.27336879818,207.5,208.69,207.25,208.3,122462.2734
2013-06-03 13:30:00,208.29,208.59,208.07,208.21,141786.99381174683,208.29,208.59,208.07,208.21,141786.9938
2013-06-03 14:00:00,208.16,209.82,207.85,208.06,173379.65476061232,208.16,209.82,207.85,208.06,173379.6548
2013-06-03 14:30:00,208.07,208.88,207.98,208.26,140267.07197915536,208.07,208.88,207.98,208.26,140267.072
2013-06-03 15:00:00,208.17,209.41,208.12,209.38,125610.6828791662,208.17,209.41,208.12,209.38,125610.6829
2013-06-03 15:30:00,209.39,209.78,208.71,209.49,169688.41602431875,209.39,209.78,208.71,209.49,169688.416
2013-06-04 09:30:00,206.53,207.25,203.18,205.59,442731.5166648573,206.53,207.25,203.18,205.59,442731.5167
2013-06-04 10:00:00,205.61,206.15,204.68,204.71,254912.604494626,205.61,206.15,204.68,204.71,254912.6045
2013-06-04 10:30:00,204.72,206.03,202.9,203.04,289436.5432634893,204.72,206.03,202.9,203.04,289436.5433
2013-06-04 11:00:00,202.96,205.08,202.55,205.04,258278.14569536425,202.96,205.08,202.55,205.04,258278.1457
2013-06-04 11:30:00,204.99,205.29,203.94,204.23,121268.04907176204,204.99,205.29,203.94,204.23,121268.0491
2013-06-04 12:00:00,204.25,204.25,203.04,203.04,113234.17652806429,204.25,204.25,203.04,203.04,113234.1765
2013-06-04 12:30:00,202.93,203.19,202.54,202.77,78601.67191401585,202.93,203.19,202.54,202.77,78601.6719
2013-06-04 13:00:00,202.92,202.96,202.13,202.25,151557.91987840625,202.92,202.96,202.13,202.25,151557.9199
2013-06-04 13:30:00,202.25,202.8,201.58,202.24,137227.22831397242,202.25,202.8,201.58,202.24,137227.2283
2013-06-04 14:00:00,202.2,202.5,201.15,201.53,95646.50960807732,202.2,202.5,201.15,201.53,95646.5096
2013-06-04 14:30:00,201.59,202.47,201.5,202.14,109651.50363695582,201.59,202.47,201.5,202.14,109651.5036
2013-06-04 15:00:00,202.02,202.89,201.8,202.28,133644.55542286398,202.02,202.89,201.8,202.28,133644.5554
2013-06-04 15:30:00,202.35,203.55,202.3,202.4,199001.19422429704,202.35,203.55,202.3,202.4,199001.1942
2013-06-05 09:30:00,201.72,205.96,200.34,203.66,293453.4795353382,201.72,205.96,200.34,203.66,293453.4795
2013-06-05 10:00:00,203.52,204.44,201.15,201.75,186190.42449245468,203.52,204.44,201.15,201.75,186190.4245
2013-06-05 10:30:00,201.68,202.75,199.92,200.1,128867.65823471936,201.68,202.75,199.92,200.1,128867.6582
2013-06-05 11:00:00,200.12,200.42,198.52,199.99,133644.55542286398,200.12,200.42,198.52,199.99,133644.5554
2013-06-05 11:30:00,199.98,200.29,196.89,197.34,122353.70752361308,199.98,200.29,196.89,197.34,122353.7075
2013-06-05 12:00:00,197.2,197.65,195.36,195.95,159591.79242210402,197.2,197.65,195.36,195.95,159591.7924
2013-06-05 12:30:00,196.01,196.18,193.31,194.17,199218.32591466725,196.01,196.18,193.31,194.17,199218.3259
2013-06-05 13:00:00,194.16,196.08,193.73,195.46,147323.85191618718,194.16,196.08,193.73,195.46,147323.8519
2013-06-05 13:30:00,195.41,195.63,194.42,195.44,85115.62262512214,195.41,195.63,194.42,195.44,85115.6226
2013-06-05 14:00:00,195.34,197.75,195.16,195.68,245141.67842796657,195.34,197.75,195.16,195.68,245141.6784
2013-06-05 14:30:00,195.68,197.7,195.43,197.07,111822.8205406579,195.68,197.7,195.43,197.07,111822.8205
2013-06-05 15:00:00,196.89,197.34,195.36,197.34,125067.8536532407,196.89,197.34,195.36,197.34,125067.8537
2013-06-05 15:30:00,197.26,198.11,196.69,197.02,349582.02149603737,197.26,198.11,196.69,197.02,349582.0215
2013-06-06 09:30:00,197.44,202.4,196.07,199.12,403430.6807078493,197.44,202.4,196.07,199.12,403430.6807
2013-06-06 10:00:00,199.34,199.81,198.5,199.26,102486.1578547389,199.34,199.81,198.5,199.26,102486.1579
2013-06-06 10:30:00,199.45,199.86,198.7,199.8,66225.16556291391,199.45,199.86,198.7,199.8,66225.1656
2013-06-06 11:00:00,199.76,200.56,199.31,199.69,52111.605688850286,199.76,200.56,199.31,199.69,52111.6057
2013-06-06 11:30:00,199.91,200.97,199.28,199.69,62316.79513625014,199.91,200.97,199.28,199.69,62316.7951
2013-06-06 12:00:00,199.69,200.05,198.8,199.23,88372.59798067529,199.69,200.05,198.8,199.23,88372.598
2013-06-06 12:30:00,199.15,199.79,198.57,199.22,45489.0891325589,199.15,199.79,198.57,199.22,45489.0891
2013-06-06 13:00:00,199.1,201.02,199.02,199.92,101834.76278362828,199.1,201.02,199.02,199.92,101834.7628
2013-06-06 13:30:00,200.0,201.36,199.41,201.33,73390.51134513083,200.0,201.36,199.41,201.33,73390.5113
2013-06-06 14:00:00,201.33,201.91,200.6,201.87,69916.40429920747,201.33,201.91,200.6,201.87,69916.4043
2013-06-06 14:30:00,201.85,203.81,201.78,203.33,125610.6828791662,201.85,203.81,201.78,203.33,125610.6829
2013-06-06 15:00:00,203.29,203.48,202.35,203.03,121593.74660731734,203.29,203.48,202.35,203.03,121593.7466
2013-06-06 15:30:00,203.0,203.89,202.83,203.7,185539.02942134405,203.0,203.89,202.83,203.7,185539.0294
2013-06-07 09:30:00,205.93,210.1,205.68,207.66,368038.2151775052,205.93,210.1,205.68,207.66,368038.2152
2013-06-07 10:00:00,207.63,209.6,207.26,207.27,267397.67669091304,207.63,209.6,207.26,207.27,267397.6767
2013-06-07 10:30:00,207.26,208.79,206.98,207.47,156009.11953099555,207.26,208.79,206.98,207.47,156009.1195
2013-06-07 11:00:00,207.58,208.83,207.45,208.7,89023.99305178592,207.58,208.83,207.45,208.7,89023.9931
2013-06-07 11:30:00,208.7,208.72,207.66,207.66,85441.32016067745,208.7,208.72,207.66,207.66,85441.3202
2013-06-07 12:00:00,207.72,207.78,206.91,207.51,77190.31592660949,207.72,207.78,206.91,207.51,77190.3159
2013-06-07 12:30:00,207.6,208.3,207.1,207.87,51243.07892736945,207.6,208.3,207.1,207.87,51243.0789
2013-06-07 13:00:00,207.93,208.24,207.67,207.92,58408.42470958637,207.93,208.24,207.67,207.92,58408.4247
2013-06-07 13:30:00,208.04,208.24,207.45,207.47,78493.10606883075,208.04,208.24,207.45,207.47,78493.1061
2013-06-07 14:00:00,207.45,208.21,206.75,207.16,60905.439148843776,207.45,208.21,206.75,207.16,60905.4391
2013-06-07 14:30:00,207.04,207.7,206.89,207.51,64162.41450439692,207.04,207.7,206.89,207.51,64162.4145
2013-06-07 15:00:00,207.56,207.69,207.01,207.08,76647.48670068396,207.56,207.69,207.01,207.08,76647.4867
2013-06-07 15:30:00,207.16,207.51,206.91,207.27,253175.5509716643,207.16,207.51,206.91,207.27,253175.551
2013-06-10 09:30:00,207.99,208.72,203.07,204.87,236456.4108131582,207.99,208.72,203.07,204.87,236456.4108
2013-06-10 10:00:00,205.0,205.67,203.91,205.41,62859.62436217566,205.0,205.67,203.91,205.41,62859.6244
2013-06-10 10:30:00,205.54,206.31,205.29,205.81,49180.32786885246,205.54,206.31,205.29,205.81,49180.3279
2013-06-10 11:00:00,205.79,205.95,204.91,204.99,79144.50113994138,205.79,205.95,204.91,204.99,79144.5011
2013-06-10 11:30:00,205.0,205.29,204.61,204.99,71219.19444142873,205.0,205.29,204.61,204.99,71219.1944
2013-06-10 12:00:00,205.17,205.56,204.91,205.0,53197.264140701336,205.17,205.56,204.91,205.0,53197.2641
2013-06-10 12:30:00,205.08,205.08,203.77,203.92,57865.59548366084,205.08,205.08,203.77,203.92,57865.5955
2013-06-10 13:00:00,203.96,204.43,203.79,204.19,41472.15286071002,203.96,204.43,203.79,204.19,41472.1529
2013-06-10 13:30:00,204.21,204.36,203.46,204.33,72847.6821192053,204.21,204.36,203.46,204.33,72847.6821
2013-06-10 14:00:00,204.28,204.53,203.52,204.53,43426.33807404191,204.28,204.53,203.52,204.53,43426.3381
2013-06-10 14:30:00,204.53,205.0,204.24,204.82,64705.24373032244,204.53,205.0,204.24,204.82,64705.2437
2013-06-10 15:00:00,204.83,205.29,204.38,204.52,67636.52155032028,204.83,205.29,204.38,204.52,67636.5216
2013-06-10 15:30:00,204.65,204.9,204.3,204.58,105526.00151992185,204.65,204.9,204.3,204.58,105526.0015
2013-06-11 09:30:00,202.29,204.07,201.09,202.61,212029.0956465096,202.29,204.07,201.09,202.61,212029.0956
2013-06-11 10:00:00,202.73,203.83,201.99,203.53,118771.0346325046,202.73,203.83,201.99,203.53,118771.0346
2013-06-11 10:30:00,203.53,204.47,203.41,204.24,97383.56313103896,203.53,204.47,203.41,204.24,97383.5631
2013-06-11 11:00:00,204.27,205.29,204.17,204.71,154272.06600803387,204.27,205.29,204.17,204.71,154272.066
2013-06-11 11:30:00,204.71,205.05,204.03,204.07,74259.03810661167,204.71,205.05,204.03,204.07,74259.0381
2013-06-11 12:00:00,204.24,205.53,204.02,205.48,61231.13668439909,204.24,205.53,204.02,205.48,61231.1367
2013-06-11 12:30:00,205.56,205.79,204.99,205.3,34632.50461404842,205.56,205.79,204.99,205.3,34632.5046
2013-06-11 13:00:00,205.37,205.62,204.31,204.31,104874.6064488112,205.37,205.62,204.31,204.31,104874.6064
2013-06-11 13:30:00,204.36,204.36,203.19,203.19,39952.23102811856,204.36,204.36,203.19,203.19,39952.231
2013-06-11 14:00:00,203.12,204.53,202.95,204.45,43860.60145478233,203.12,204.53,202.95,204.45,43860.6015
2013-06-11 14:30:00,204.51,206.53,204.3,206.38,117468.24449028337,204.51,206.53,204.3,206.38,117468.2445
2013-06-11 15:00:00,206.35,207.25,206.25,206.4,132450.33112582783,206.35,207.25,206.25,206.4,132450.3311
2013-06-11 15:30:00,206.34,206.56,205.12,205.52,167082.83573987623,206.34,206.56,205.12,205.52,167082.8357
2013-06-12 09:30:00,200.52,201.63,199.05,199.91,355661.70882640325,200.52,201.63,199.05,199.91,355661.7088
2013-06-12 10:00:00,199.9,200.11,199.09,199.45,162631.63608728696,199.9,200.11,199.09,199.45,162631.6361
2013-06-12 10:30:00,199.59,199.59,191.67,194.25,491694.7128433395,199.59,199.59,191.67,194.25,491694.7128
2013-06-12 11:00:00,194.35,195.49,192.6,192.68,232548.0403864944,194.35,195.49,192.6,192.68,232548.0404
2013-06-12 11:30:00,192.78,193.34,190.84,190.92,210509.1738139181,192.78,193.34,190.84,190.92,210509.1738
2013-06-12 12:00:00,190.96,191.31,188.01,189.86,321246.335902725,190.96,191.31,188.01,189.86,321246.3359
2013-06-12 12:30:00,189.79,191.11,189.58,190.73,124307.89273694497,189.79,191.11,189.58,190.73,124307.8927
2013-06-12 13:00:00,190.78,192.8,190.27,192.1,125827.81456953642,190.78,192.8,190.27,192.1,125827.8146
2013-06-12 13:30:00,191.84,192.69,191.5,192.51,106720.225816958,191.84,192.69,191.5,192.51,106720.2258
2013-06-12 14:00:00,192.64,193.12,191.34,192.28,109868.63532732605,192.64,193.12,191.34,192.28,109868.6353
2013-06-12 14:30:00,192.26,193.35,192.24,192.48,121919.44414287266,192.26,193.35,192.24,192.48,121919.4441
2013-06-12 15:00:00,192.47,192.49,191.15,191.28,191618.71675171,192.47,192.49,191.15,191.28,191618.7168
2013-06-12 15:30:00,191.27,191.7,189.92,190.27,324394.7454130931,191.27,191.7,189.92,190.27,324394.7454
2013-06-13 09:30:00,189.62,191.88,188.42,191.13,291933.5577027467,189.62,191.88,188.42,191.13,291933.5577
2013-06-13 10:00:00,191.58,193.11,189.94,192.67,204538.0523287374,191.58,193.11,189.94,192.67,204538.0523
2013-06-13 10:30:00,192.69,194.17,192.33,192.57,173922.48398653785,192.69,194.17,192.33,192.57,173922.484
2013-06-13 11:00:00,192.7,193.42,192.58,193.32,93692.32439474542,192.7,193.42,192.58,193.32,93692.3244
2013-06-13 11:30:00,193.23,194.13,192.95,193.86,126262.07795027684,193.23,194.13,192.95,193.86,126262.078
2013-06-13 12:00:00,193.84,194.23,193.26,193.47,131256.10682879167,193.84,194.23,193.26,193.47,131256.1068
2013-06-13 12:30:00,193.51,193.66,192.75,193.06,114862.66420584085,193.51,193.66,192.75,193.06,114862.6642
2013-06-13 13:00:00,193.11,193.54,191.6,191.67,98469.22158289002,193.11,193.54,191.6,191.67,98469.2216
2013-06-13 13:30:00,191.85,192.25,190.82,192.04,115188.36174139616,191.85,192.25,190.82,192.04,115188.3617
2013-06-13 14:00:00,191.96,192.62,191.62,192.02,116816.84941917274,191.96,192.62,191.62,192.02,116816.8494
2013-06-13 14:30:00,192.02,192.59,190.93,191.93,153946.36847247856,192.02,192.59,190.93,191.93,153946.3685
2013-06-13 15:00:00,191.98,194.04,191.6,193.86,180436.4346976441,191.98,194.04,191.6,193.86,180436.4347
2013-06-13 15:30:00,193.8,194.23,193.03,193.04,234610.79144501145,193.8,194.23,193.03,193.04,234610.7914
2013-06-14 09:30:00,195.27,200.48,191.98,194.11,401476.49549451744,195.27,200.48,191.98,194.11,401476.4955
2013-06-14 10:00:00,194.11,196.61,192.99,196.46,277277.1686027576,194.11,196.61,192.99,196.46,277277.1686
2013-06-14 10:30:00,196.28,196.48,193.69,193.91,102377.5920095538,196.28,196.48,193.69,193.91,102377.592
2013-06-14 11:00:00,193.77,194.66,193.65,194.15,90435.34903919228,193.77,194.66,193.65,194.15,90435.349
2013-06-14 11:30:00,194.22,194.72,193.61,194.72,120508.08815546628,194.22,194.72,193.61,194.72,120508.0882
2013-06-14 12:00:00,194.68,196.72,194.07,195.78,57431.33210292042,194.68,196.72,194.07,195.78,57431.3321
2013-06-14 12:30:00,195.74,196.55,194.8,195.1,42123.54793182065,195.74,196.55,194.8,195.1,42123.5479
2013-06-14 13:00:00,195.12,195.64,194.19,194.29,62099.66344587993,195.12,195.64,194.19,194.29,62099.6634
2013-06-14 13:30:00,194.27,194.63,193.92,194.43,51460.21061773966,194.27,194.63,193.92,194.43,51460.2106
2013-06-14 14:00:00,194.3,195.56,193.2,195.55,106394.52828140269,194.3,195.56,193.2,195.55,106394.5283
2013-06-14 14:30:00,195.47,196.68,195.33,196.15,62751.05851699055,195.47,196.68,195.33,196.15,62751.0585
2013-06-14 15:00:00,196.19,196.75,195.93,196.28,75996.09162957333,196.19,196.75,195.93,196.28,75996.0916
2013-06-14 15:30:00,196.13,196.62,194.59,195.16,153186.40755618282,196.13,196.62,194.59,195.16,153186.4076
2013-06-17 09:30:00,197.12,198.96,195.46,196.95,210074.9104331777,197.12,198.96,195.46,196.95,210074.9104
2013-06-17 10:00:00,196.91,197.44,195.84,196.64,152317.88079470198,196.91,197.44,195.84,196.64,152317.8808
2013-06-17 10:30:00,196.66,196.95,194.14,195.02,94669.41700141136,196.66,196.95,194.14,195.02,94669.417
2013-06-17 11:00:00,195.09,196.14,194.79,195.45,79578.7645206818,195.09,196.14,194.79,195.45,79578.7645
2013-06-17 11:30:00,195.42,196.49,194.58,194.79,133861.6871132342,195.42,196.49,194.58,194.79,133861.6871
2013-06-17 12:00:00,194.67,194.9,192.64,193.38,140484.20366952557,194.67,194.9,192.64,193.38,140484.2037
2013-06-17 12:30:00,193.38,193.51,192.44,192.81,74367.60395179677,193.38,193.51,192.44,192.81,74367.604
2013-06-17 13:00:00,193.07,193.27,191.8,191.96,75236.13071327761,193.07,193.27,191.8,191.96,75236.1307
2013-06-17 13:30:00,191.87,193.22,191.87,193.09,64705.24373032244,191.87,193.22,191.87,193.09,64705.2437
2013-06-17 14:00:00,193.18,193.56,191.37,191.61,80121.59374660732,193.18,193.56,191.37,191.61,80121.5937
2013-06-17 14:30:00,191.78,192.32,190.38,190.81,97383.56313103896,191.78,192.32,190.38,190.81,97383.5631
2013-06-17 15:00:00,190.85,191.46,190.32,191.41,129193.35577027468,190.85,191.46,190.32,191.41,129193.3558
2013-06-17 15:30:00,191.4,192.47,190.82,191.36,195418.52133318852,191.4,192.47,190.82,191.36,195418.5213
2013-06-18 09:30:00,193.86,193.86,191.14,191.75,249484.3122353708,193.86,193.86,191.14,191.75,249484.3122
2013-06-18 10:00:00,191.93,192.33,190.6,191.02,88806.86136141571,191.93,192.33,190.6,191.02,88806.8614
2013-06-18 10:30:00,191.04,192.27,190.14,192.09,136684.3990880469,191.04,192.27,190.14,192.09,136684.3991
2013-06-18 11:00:00,192.0,192.6,191.6,192.43,85332.75431549235,192.0,192.6,191.6,192.43,85332.7543
2013-06-18 11:30:00,192.4,193.23,192.0,193.03,85007.05677993703,192.4,193.23,192.0,193.03,85007.0568
2013-06-18 12:00:00,192.94,192.94,192.11,192.3,37672.34827923135,192.94,192.94,192.11,192.3,37672.3483
2013-06-18 12:30:00,192.44,193.81,192.42,193.68,54717.185973292806,192.44,193.81,192.42,193.68,54717.186
2013-06-18 13:00:00,193.75,194.0,193.39,193.41,46574.747584409946,193.75,194.0,193.39,193.41,46574.7476
2013-06-18 13:30:00,193.41,193.9,193.38,193.83,61665.40006513951,193.41,193.9,193.38,193.83,61665.4001
2013-06-18 14:00:00,193.88,194.35,193.46,194.35,61556.834219954406,193.88,194.35,193.46,194.35,61556.8342
2013-06-18 14:30:00,194.29,194.92,194.25,194.67,84355.6617088264,194.29,194.92,194.25,194.67,84355.6617
2013-06-18 15:00:00,194.67,194.78,193.95,194.54,200955.37943762893,194.67,194.78,193.95,194.54,200955.3794
2013-06-18 15:30:00,194.56,194.59,193.43,194.08,218651.612202801,194.56,194.59,193.43,194.08,218651.6122
2013-06-19 09:30:00,193.86,194.59,192.6,193.37,121050.91738139182,193.86,194.59,192.6,193.37,121050.9174
2013-06-19 10:00:00,193.12,193.67,192.34,192.48,97926.3923569645,193.12,193.67,192.34,192.48,97926.3924
2013-06-19 10:30:00,192.48,192.48,191.17,191.84,53197.264140701336,192.48,192.48,191.17,191.84,53197.2641
2013-06-19 11:00:00,191.8,192.66,191.63,191.79,72739.1162740202,191.8,192.66,191.63,191.79,72739.1163
2013-06-19 11:30:00,191.99,192.57,191.77,192.09,47551.84019107589,191.99,192.57,191.77,192.09,47551.8402
2013-06-19 12:00:00,192.03,192.33,191.64,192.18,41689.28455108023,192.03,192.33,191.64,192.18,41689.2846
2013-06-19 12:30:00,192.14,192.2,190.99,191.01,48420.36695255672,192.14,192.2,190.99,191.01,48420.367
2013-06-19 13:00:00,190.98,191.28,190.62,191.2,67310.82401476496,190.98,191.28,190.62,191.2,67310.824
2013-06-19 13:30:00,191.24,191.72,191.14,191.52,53414.395831071546,191.24,191.72,191.14,191.52,53414.3958
2013-06-19 14:00:00,191.49,192.08,190.21,190.99,93258.061014005,191.49,192.08,190.21,190.99,93258.061
2013-06-19 14:30:00,190.88,191.13,188.27,188.63,103463.25046140484,190.88,191.13,188.27,188.63,103463.2505
2013-06-19 15:00:00,188.59,189.99,188.38,189.42,87721.20290956466,188.59,189.99,188.38,189.42,87721.2029
2013-06-19 15:30:00,189.56,189.65,187.53,187.69,348822.0605797416,189.56,189.65,187.53,187.69,348822.0606
2013-06-20 09:30:00,185.69,186.39,183.31,184.97,229073.93334057103,185.69,186.39,183.31,184.97,229073.9333
2013-06-20 10:00:00,185.06,186.96,184.87,185.42,182173.4882206058,185.06,186.96,184.87,185.42,182173.4882
2013-06-20 10:30:00,185.42,185.8,183.97,183.99,200086.8526761481,185.42,185.8,183.97,183.99,200086.8527
2013-06-20 11:00:00,184.28,184.28,182.4,182.47,120942.35153620673,184.28,184.28,182.4,182.47,120942.3515
2013-06-20 11:30:00,182.52,184.77,182.1,184.6,136358.70155249158,182.52,184.77,182.1,184.6,136358.7016
2013-06-20 12:00:00,184.39,185.33,184.26,184.5,78167.40853327543,184.39,185.33,184.26,184.5,78167.4085
2013-06-20 12:30:00,184.63,185.14,184.01,184.47,66767.99478883944,184.63,185.14,184.01,184.47,66767.9948
2013-06-20 13:00:00,184.56,185.14,183.36,183.67,71653.45782216915,184.56,185.14,183.36,183.67,71653.4578
2013-06-20 13:30:00,183.59,184.33,183.53,184.16,62099.66344587993,183.59,184.33,183.53,184.16,62099.6634
2013-06-20 14:00:00,184.1,184.68,183.54,183.89,141244.1645858213,184.1,184.68,183.54,183.89,141244.1646
2013-06-20 14:30:00,183.79,184.64,183.57,184.46,124850.72196287048,183.79,184.64,183.57,184.46,124850.722
2013-06-20 15:00:00,184.48,185.01,183.46,183.54,179350.77624579307,184.48,185.01,183.46,183.54,179350.7762
2013-06-20 15:30:00,183.56,184.44,182.88,183.73,278471.39289979375,183.56,184.44,182.88,183.73,278471.3929
2013-06-21 09:30:00,185.15,186.96,184.04,184.78,806752.7955705136,185.15,186.96,184.04,184.78,806752.7956
2013-06-21 10:00:00,184.67,185.74,183.02,183.02,208772.1202909565,184.67,185.74,183.02,183.02,208772.1203
2013-06-21 10:30:00,182.89,183.08,181.69,182.18,137987.18923026815,182.89,183.08,181.69,182.18,137987.1892
2013-06-21 11:00:00,182.06,182.75,180.66,180.66,146563.89099989145,182.06,182.75,180.66,180.66,146563.891
2013-06-21 11:30:00,180.61,180.89,179.3,179.99,154054.93431766366,180.61,180.89,179.3,179.99,154054.9343
2013-06-21 12:00:00,180.15,181.88,179.96,181.2,261100.85767017692,180.15,181.88,179.96,181.2,261100.8577
2013-06-21 12:30:00,181.31,183.52,181.17,183.52,137227.22831397242,181.31,183.52,181.17,183.52,137227.2283
2013-06-21 13:00:00,183.52,183.52,181.94,182.01,138747.1501465639,183.52,183.52,181.94,182.01,138747.1501
2013-06-21 13:30:00,181.97,182.74,180.8,181.22,109108.6744110303,181.97,182.74,180.8,181.22,109108.6744
2013-06-21 14:00:00,181.23,182.18,180.93,182.11,149712.3005102595,181.23,182.18,180.93,182.11,149712.3005
2013-06-21 14:30:00,182.09,182.8,181.69,182.8,120290.95646509608,182.09,182.8,181.69,182.8,120290.9565
2013-06-21 15:00:00,182.84,185.01,182.54,184.5,314515.25350124855,182.84,185.01,182.54,184.5,314515.2535
2013-06-21 15:30:00,184.48,184.74,182.84,183.38,322223.428509391,184.48,184.74,182.84,183.38,322223.4285
2013-06-24 09:30:00,182.38,182.83,179.71,181.5,355770.2746715883,182.38,182.83,179.71,181.5,355770.2747
2013-06-24 10:00:00,181.59,182.99,181.41,182.47,193030.0727391163,181.59,182.99,181.41,182.47,193030.0727
2013-06-24 10:30:00,182.34,184.47,181.87,184.0,136141.5698621214,182.34,184.47,181.87,184.0,136141.5699
2013-06-24 11:00:00,184.16,184.17,181.55,181.55,184344.8051243079,184.16,184.17,181.55,181.55,184344.8051
2013-06-24 11:30:00,181.73,184.23,181.57,183.95,102377.5920095538,181.73,184.23,181.57,183.95,102377.592
2013-06-24 12:00:00,184.03,184.31,182.41,184.05,99337.74834437086,184.03,184.31,182.41,184.05,99337.7483
2013-06-24 12:30:00,183.89,185.13,183.64,185.13,51134.51308218435,183.89,185.13,183.64,185.13,51134.5131
2013-06-24 13:00:00,185.13,187.58,184.57,186.39,113342.74237324938,185.13,187.58,184.57,186.39,113342.7424
2013-06-24 13:30:00,186.35,186.5,185.45,185.89,74041.90641624146,186.35,186.5,185.45,185.89,74041.9064
2013-06-24 14:00:00,186.02,187.52,185.47,186.19,94452.28531104117,186.02,187.52,185.47,186.19,94452.2853
2013-06-24 14:30:00,186.15,186.96,186.15,186.36,96189.33883400285,186.15,186.96,186.15,186.36,96189.3388
2013-06-24 15:00:00,186.32,186.56,184.62,184.94,159048.9631961785,186.32,186.56,184.62,184.94,159048.9632
2013-06-24 15:30:00,184.94,186.26,184.6,184.63,158831.83150580828,184.94,186.26,184.6,184.63,158831.8315
2013-06-25 09:30:00,185.83,186.35,182.69,184.86,160460.31918358486,185.83,186.35,182.69,184.86,160460.3192
2013-06-25 10:00:00,184.9,184.9,182.5,182.99,91521.00749104332,184.9,184.9,182.5,182.99,91521.0075
2013-06-25 10:30:00,182.93,183.71,181.93,182.24,89023.99305178592,182.93,183.71,181.93,182.24,89023.9931
2013-06-25 11:00:00,182.26,183.16,181.99,182.44,86744.11030289871,182.26,183.16,181.99,182.44,86744.1103
2013-06-25 11:30:00,182.56,183.85,182.35,182.97,95320.812072522,182.56,183.85,182.35,182.97,95320.8121
2013-06-25 12:00:00,182.86,183.25,182.56,182.9,62968.19020736076,182.86,183.25,182.56,182.9,62968.1902
2013-06-25 12:30:00,182.92,183.47,182.61,182.77,39409.40180219303,182.92,183.47,182.61,182.77,39409.4018
2013-06-25 13:00:00,182.77,182.78,181.51,181.58,37563.782434046254,182.77,182.78,181.51,181.58,37563.7824
2013-06-25 13:30:00,181.65,182.5,181.56,181.8,53848.659211811966,181.65,182.5,181.56,181.8,53848.6592
2013-06-25 14:00:00,181.74,182.08,181.17,181.94,58951.25393551189,181.74,182.08,181.17,181.94,58951.2539
2013-06-25 14:30:00,181.85,182.71,181.78,182.37,55911.41027032895,181.85,182.71,181.78,182.37,55911.4103
2013-06-25 15:00:00,182.44,183.31,182.28,183.06,101074.80186733254,182.44,183.31,182.28,183.06,101074.8019
2013-06-25 15:30:00,183.09,183.75,182.96,183.47,212680.49071762024,183.09,183.75,182.96,183.47,212680.4907
2013-06-26 09:30:00,185.67,187.79,184.46,187.2,194875.69210726305,185.67,187.79,184.46,187.2,194875.6921
2013-06-26 10:00:00,187.26,187.8,185.69,186.6,144392.57409618935,187.26,187.8,185.69,186.6,144392.5741
2013-06-26 10:30:00,186.73,189.96,186.62,189.47,147432.4177613723,186.73,189.96,186.62,189.47,147432.4178
2013-06-26 11:00:00,189.43,189.95,188.05,189.16,109000.1085658452,189.43,189.95,188.05,189.16,109000.1086
2013-06-26 11:30:00,189.14,189.37,187.87,188.59,49397.45955922267,189.14,189.37,187.87,188.59,49397.4596
2013-06-26 12:00:00,188.39,190.36,188.39,189.83,55260.01519921833,188.39,190.36,188.39,189.83,55260.0152
2013-06-26 12:30:00,189.76,190.47,189.59,190.02,44186.29899033765,189.76,190.47,189.59,190.02,44186.299
2013-06-26 13:00:00,190.02,190.77,189.75,190.7,64379.54619476713,190.02,190.77,189.75,190.7,64379.5462
2013-06-26 13:30:00,190.73,191.48,190.45,191.48,80121.59374660732,190.73,191.48,190.45,191.48,80121.5937
2013-06-26 14:00:00,191.45,192.51,191.29,192.23,102811.85539029422,191.45,192.51,191.29,192.23,102811.8554
2013-06-26 14:30:00,192.29,193.09,192.04,192.79,94235.15362067094,192.29,193.09,192.04,192.79,94235.1536
2013-06-26 15:00:00,192.75,193.13,192.2,192.98,97817.8265117794,192.75,193.13,192.2,192.98,97817.8265
2013-06-26 15:30:00,192.98,193.31,191.92,192.01,263055.04288350884,192.98,193.31,191.92,192.01,263055.0429
2013-06-27 09:30:00,193.25,195.99,192.71,195.93,258712.40907610467,193.25,195.99,192.71,195.93,258712.4091
2013-06-27 10:00:00,196.0,196.18,194.08,195.4,286288.1337531213,196.0,196.18,194.08,195.4,286288.1338
2013-06-27 10:30:00,195.47,196.08,195.33,195.46,98469.22158289002,195.47,196.08,195.33,195.46,98469.2216
2013-06-27 11:00:00,195.49,195.77,193.45,193.66,68505.0483118011,195.49,195.77,193.45,193.66,68505.0483
2013-06-27 11:30:00,193.72,194.6,193.52,193.97,64379.54619476713,193.72,194.6,193.52,193.97,64379.5462
2013-06-27 12:00:00,193.89,193.96,192.87,193.4,168602.7575724677,193.89,193.96,192.87,193.4,168602.7576
2013-06-27 12:30:00,193.43,193.57,191.9,192.04,45271.95744218869,193.43,193.57,191.9,192.04,45271.9574
2013-06-27 13:00:00,191.97,192.85,191.82,192.05,42449.24546737597,191.97,192.85,191.82,192.05,42449.2455
2013-06-27 13:30:00,192.06,192.55,191.89,191.96,51785.90815329498,192.06,192.55,191.89,191.96,51785.9082
2013-06-27 14:00:00,191.95,192.42,191.42,192.23,48963.19617848225,191.95,192.42,191.42,192.23,48963.1962
2013-06-27 14:30:00,192.25,192.68,191.56,192.05,51134.51308218435,192.25,192.68,191.56,192.05,51134.5131
2013-06-27 15:00:00,191.99,192.98,191.89,192.92,67202.25816957986,191.99,192.98,191.89,192.92,67202.2582
2013-06-27 15:30:00,192.97,193.05,192.23,192.48,136033.0040169363,192.97,193.05,192.23,192.48,136033.004
2013-06-28 09:30:00,204.03,206.91,201.71,202.13,754098.3606557377,204.03,206.91,201.71,202.13,754098.3607
2013-06-28 10:00:00,201.86,204.43,200.31,202.54,396482.4666160026,201.86,204.43,200.31,202.54,396482.4666
2013-06-28 10:30:00,202.51,203.67,202.18,203.11,196829.8773205949,202.51,203.67,202.18,203.11,196829.8773
2013-06-28 11:00:00,203.01,203.89,202.64,202.73,113994.13744436,203.01,203.89,202.64,202.73,113994.1374
2013-06-28 11:30:00,202.86,202.86,201.08,201.78,148626.64205840844,202.86,202.86,201.08,201.78,148626.6421
2013-06-28 12:00:00,201.87,201.96,201.11,201.49,88372.59798067529,201.87,201.96,201.11,201.49,88372.598
2013-06-28 12:30:00,201.47,201.73,200.92,201.39,101726.19693844316,201.47,201.73,200.92,201.39,101726.1969
2013-06-28 13:00:00,201.44,202.53,201.39,201.6,165128.65052654434,201.44,202.53,201.39,201.6,165128.6505
2013-06-28 13:30:00,201.55,201.95,201.4,201.51,57974.16132884595,201.55,201.95,201.4,201.51,57974.1613
2013-06-28 14:00:00,201.41,201.47,199.99,200.53,70676.3652155032,201.41,201.47,199.99,200.53,70676.3652
2013-06-28 14:30:00,200.63,201.07,199.78,200.15,68396.482466616,200.63,201.07,199.78,200.15,68396.4825
2013-06-28 15:00:00,200.15,200.27,199.28,200.24,120942.35153620673,200.15,200.27,199.28,200.24,120942.3515
2013-06-28 15:30:00,200.27,200.69,198.16,198.19,290630.76756052545,200.27,200.69,198.16,198.19,290630.7676
2013-07-01 09:30:00,202.87,206.14,201.27,205.1,323417.6528064271,202.87,206.14,201.27,205.1,323417.6528
2013-07-01 10:00:00,204.98,205.72,202.66,202.98,185539.02942134405,204.98,205.72,202.66,202.98,185539.0294
2013-07-01 10:30:00,202.97,203.64,201.91,201.91,74693.30148735209,202.97,203.64,201.91,201.91,74693.3015
2013-07-01 11:00:00,201.91,202.88,201.79,202.76,69916.40429920747,201.91,202.88,201.79,202.76,69916.4043
2013-07-01 11:30:00,202.92,203.07,202.16,202.87,58951.25393551189,202.92,203.07,202.16,202.87,58951.2539
2013-07-01 12:00:00,202.87,203.22,202.07,202.26,53848.659211811966,202.87,203.22,202.07,202.26,53848.6592
2013-07-01 12:30:00,202.36,202.72,201.83,201.91,83921.39832808598,202.36,202.72,201.83,201.91,83921.3983
2013-07-01 13:00:00,201.91,202.72,201.72,202.37,41037.889479969606,201.91,202.72,201.72,202.37,41037.8895
2013-07-01 13:30:00,202.46,202.49,200.86,201.14,55042.88350884812,202.46,202.49,200.86,201.14,55042.8835
2013-07-01 14:00:00,201.17,201.44,200.62,201.12,119422.42970361524,201.17,201.44,200.62,201.12,119422.4297
2013-07-01 14:30:00,201.02,201.36,200.79,201.1,62751.05851699055,201.02,201.36,200.79,201.1,62751.0585
2013-07-01 15:00:00,201.03,201.4,200.87,201.28,74801.8673325372,201.03,201.4,200.87,201.28,74801.8673
2013-07-01 15:30:00,201.28,201.33,200.55,200.69,230485.28932797743,201.28,201.33,200.55,200.69,230485.2893
2013-07-02 09:30:00,200.33,201.98,198.69,200.11,170339.81109542938,200.33,201.98,198.69,200.11,170339.8111
2013-07-02 10:00:00,200.11,200.67,199.13,199.59,92932.36347844968,200.11,200.67,199.13,199.59,92932.3635
2013-07-02 10:30:00,199.83,201.49,199.61,201.43,130170.44837694062,199.83,201.49,199.61,201.43,130170.4484
2013-07-02 11:00:00,201.42,201.42,198.24,198.47,123765.06351101944,201.42,201.42,198.24,198.47,123765.0635
2013-07-02 11:30:00,198.43,199.81,198.39,198.93,68939.31169254152,198.43,199.81,198.39,198.93,68939.3117
2013-07-02 12:00:00,198.92,199.04,198.34,199.03,58734.12224514168,198.92,199.04,198.34,199.03,58734.1222
2013-07-02 12:30:00,198.76,200.41,198.64,200.11,47877.537726631206,198.76,200.41,198.64,200.11,47877.5377
2013-07-02 13:00:00,200.12,201.01,199.97,200.61,47117.57681033547,200.12,201.01,199.97,200.61,47117.5768
2013-07-02 13:30:00,200.37,201.03,199.29,200.64,60796.87330365867,200.37,201.03,199.29,200.64,60796.8733
2013-07-02 14:00:00,200.4,200.51,199.3,199.86,80664.42297253285,200.4,200.51,199.3,199.86,80664.423
2013-07-02 14:30:00,199.69,200.15,198.93,199.57,61231.13668439909,199.69,200.15,198.93,199.57,61231.1367
2013-07-02 15:00:00,199.45,200.43,199.21,199.86,61231.13668439909,199.45,200.43,199.21,199.86,61231.1367
2013-07-02 15:30:00,199.96,200.01,199.07,199.59,146563.89099989145,199.96,200.01,199.07,199.59,146563.891
2013-07-03 09:30:00,198.03,201.12,197.6,198.05,119639.56139398544,198.03,201.12,197.6,198.05,119639.5614
2013-07-03 10:00:00,198.39,199.81,197.82,199.81,44186.29899033765,198.39,199.81,197.82,199.81,44186.299
2013-07-03 10:30:00,199.91,199.95,199.0,199.71,26924.329605905983,199.91,199.95,199.0,199.71,26924.3296
2013-07-03 11:00:00,199.76,200.21,198.96,199.64,22907.393334057106,199.76,200.21,198.96,199.64,22907.3933
2013-07-03 11:30:00,199.68,200.24,199.01,200.24,31158.39756812507,199.68,200.24,199.01,200.24,31158.3976
2013-07-03 12:00:00,200.35,201.42,200.05,200.79,39626.53349256324,200.35,201.42,200.05,200.79,39626.5335
2013-07-03 12:30:00,200.83,201.25,199.98,200.15,53522.96167625665,200.83,201.25,199.98,200.15,53522.9617
2013-07-05 09:30:00,202.89,206.27,202.89,204.98,206600.8033872544,202.89,206.27,202.89,204.98,206600.8034
2013-07-05 10:00:00,204.93,205.54,202.75,203.89,70676.3652155032,204.93,205.54,202.75,203.89,70676.3652
2013-07-05 10:30:00,203.96,204.71,203.62,204.54,38540.87504071219,203.96,204.71,203.62,204.54,38540.875
2013-07-05 11:00:00,204.71,204.73,203.56,203.75,31701.22679405059,204.71,204.73,203.56,203.75,31701.2268
2013-07-05 11:30:00,203.7,204.72,203.28,204.69,33546.84616219738,203.7,204.72,203.28,204.69,33546.8462
2013-07-05 12:00:00,204.8,205.32,204.55,205.14,36152.42644663989,204.8,205.32,204.55,205.14,36152.4264
2013-07-05 12:30:00,205.13,205.38,204.2,204.47,37020.95320812073,205.13,205.38,204.2,204.47,37020.9532
2013-07-05 13:00:00,204.47,204.47,203.41,203.43,25512.97361849962,204.47,204.47,203.41,203.43,25512.9736
2013-07-05 13:30:00,203.5,204.21,203.45,204.01,21387.47150146564,203.5,204.21,203.45,204.01,21387.4715
2013-07-05 14:00:00,203.89,204.52,203.69,204.31,29095.64650960808,203.89,204.52,203.69,204.31,29095.6465
2013-07-05 14:30:00,204.36,204.68,203.83,204.4,21930.300727391164,204.36,204.68,203.83,204.4,21930.3007
2013-07-05 15:00:00,204.47,204.53,203.33,203.67,30289.87080664423,204.47,204.53,203.33,203.67,30289.8708
2013-07-05 15:30:00,203.76,204.36,203.67,204.16,94995.11453696668,203.76,204.36,203.67,204.16,94995.1145
2013-07-08 09:30:00,205.73,207.45,204.17,204.34,322006.2968190208,205.73,207.45,204.17,204.34,322006.2968
2013-07-08 10:00:00,204.41,206.02,203.66,204.24,169796.98186950386,204.41,206.02,203.66,204.24,169796.9819
2013-07-08 10:30:00,203.95,204.61,201.73,202.23,168494.1917272826,203.95,204.61,201.73,202.23,168494.1917
2013-07-08 11:00:00,202.33,203.35,201.79,202.14,114645.53251547064,202.33,203.35,201.79,202.14,114645.5325
2013-07-08 11:30:00,202.19,202.62,201.74,201.76,62533.92682662035,202.19,202.62,201.74,201.76,62533.9268
2013-07-08 12:00:00,201.79,202.21,201.55,201.57,60579.74161328846,201.79,202.21,201.55,201.57,60579.7416
2013-07-08 12:30:00,201.35,201.65,200.34,200.52,181304.96145912496,201.35,201.65,200.34,200.52,181304.9615
2013-07-08 13:00:00,200.66,201.45,200.54,201.15,92932.36347844968,200.66,201.45,200.54,201.15,92932.3635
2013-07-08 13:30:00,201.05,201.31,200.38,200.45,81424.38388882858,201.05,201.31,200.38,200.45,81424.3839
2013-07-08 14:00:00,200.43,201.11,200.36,200.81,88806.86136141571,200.43,201.11,200.36,200.81,88806.8614
2013-07-08 14:30:00,200.97,201.16,200.83,200.97,85767.01769623277,200.97,201.16,200.83,200.97,85767.0177
2013-07-08 15:00:00,201.02,201.07,200.44,200.44,89675.38812289653,201.02,201.07,200.44,200.44,89675.3881
2013-07-08 15:30:00,200.58,200.96,200.5,200.86,239713.38616871127,200.58,200.96,200.5,200.86,239713.3862
2013-07-09 09:30:00,201.91,203.49,199.88,200.74,88155.46629030508,201.91,203.49,199.88,200.74,88155.4663
2013-07-09 10:00:00,200.77,200.77,198.78,199.86,91303.87580067312,200.77,200.77,198.78,199.86,91303.8758
2013-07-09 10:30:00,199.64,201.6,199.51,200.76,74584.73564216698,199.64,201.6,199.51,200.76,74584.7356
2013-07-09 11:00:00,200.7,201.37,200.66,200.94,15742.04755184019,200.7,201.37,200.66,200.94,15742.0476
2013-07-09 11:30:00,200.88,201.44,200.81,201.08,35935.29475626968,200.88,201.44,200.81,201.08,35935.2948
2013-07-09 12:00:00,201.09,201.44,200.71,201.44,63293.88774291608,201.09,201.44,200.71,201.44,63293.8877
2013-07-09 12:30:00,201.53,203.13,201.49,202.6,149603.7346650744,201.53,203.13,201.49,202.6,149603.7347
2013-07-09 13:00:00,202.8,203.08,202.25,202.28,28552.817283682554,202.8,203.08,202.25,202.28,28552.8173
2013-07-09 13:30:00,202.26,202.49,201.71,202.37,20953.20812072522,202.26,202.49,201.71,202.37,20953.2081
2013-07-09 14:00:00,202.36,202.99,202.27,202.68,23450.22255998263,202.36,202.99,202.27,202.68,23450.2226
2013-07-09 14:30:00,202.61,202.78,201.81,202.02,30289.87080664423,202.61,202.78,201.81,202.02,30289.8708
2013-07-09 15:00:00,202.14,202.6,202.14,202.34,22473.12995331669,202.14,202.6,202.14,202.34,22473.13
2013-07-09 15:30:00,202.28,202.6,201.48,201.99,96297.90467918794,202.28,202.6,201.48,201.99,96297.9047
2013-07-10 09:30:00,201.6,202.23,199.81,201.81,233742.26468353052,201.6,202.23,199.81,201.81,233742.2647
2013-07-10 10:00:00,201.81,201.95,199.31,200.76,108240.14764954946,201.81,201.95,199.31,200.76,108240.1476
2013-07-10 10:30:00,200.78,203.38,200.74,202.67,55477.14688958854,200.78,203.38,200.74,202.67,55477.1469
2013-07-10 11:00:00,202.69,203.38,202.46,202.89,27792.85636738682,202.69,203.38,202.46,202.89,27792.8564
2013-07-10 11:30:00,203.02,203.38,202.3,202.49,17696.232765172077,203.02,203.38,202.3,202.49,17696.2328
2013-07-10 12:00:00,202.61,202.89,202.26,202.53,22038.86657257627,202.61,202.89,202.26,202.53,22038.8666
2013-07-10 12:30:00,202.46,203.42,202.46,202.84,14439.257409618936,202.46,203.42,202.46,202.84,14439.2574
2013-07-10 13:00:00,202.95,203.63,202.59,203.16,13245.033112582782,202.95,203.63,202.59,203.16,13245.0331
2013-07-10 13:30:00,202.98,203.18,202.75,203.0,19541.85213331886,202.98,203.18,202.75,203.0,19541.8521
2013-07-10 14:00:00,202.91,204.03,202.72,203.14,58516.99055477147,202.91,204.03,202.72,203.14,58516.9906
2013-07-10 14:30:00,203.1,203.25,201.26,201.38,64813.80957550755,203.1,203.25,201.26,201.38,64813.8096
2013-07-10 15:00:00,201.66,202.55,201.66,202.04,51460.21061773966,201.66,202.55,201.66,202.04,51460.2106
2013-07-10 15:30:00,202.06,202.96,201.99,202.37,100857.67017696232,202.06,202.96,201.99,202.37,100857.6702
2013-07-11 09:30:00,205.07,208.17,203.41,204.16,337314.08099012054,205.07,208.17,203.41,204.16,337314.081
2013-07-11 10:00:00,204.39,206.24,203.59,205.59,99772.01172511128,204.39,206.24,203.59,205.59,99772.0117
2013-07-11 10:30:00,205.26,206.12,204.67,206.11,75344.6965584627,205.26,206.12,204.67,206.11,75344.6966
2013-07-11 11:00:00,206.32,206.43,204.92,205.5,41797.85039626533,206.32,206.43,204.92,205.5,41797.8504
2013-07-11 11:30:00,205.58,206.15,205.37,206.11,37020.95320812073,205.58,206.15,205.37,206.11,37020.9532
2013-07-11 12:00:00,205.99,206.33,205.46,205.89,41689.28455108023,205.99,206.33,205.46,205.89,41689.2846
2013-07-11 12:30:00,205.89,205.99,205.41,205.66,32135.49017479101,205.89,205.99,205.41,205.66,32135.4902
2013-07-11 13:00:00,205.91,206.17,205.54,205.81,55585.71273477364,205.91,206.17,205.54,205.81,55585.7127
2013-07-11 13:30:00,205.81,205.82,205.22,205.32,85875.58354141787,205.81,205.82,205.22,205.32,85875.5835
2013-07-11 14:00:00,205.43,205.54,204.43,205.06,125936.38041472153,205.43,205.54,204.43,205.06,125936.3804
2013-07-11 14:30:00,205.22,205.54,204.79,205.53,58082.72717403105,205.22,205.54,204.79,205.53,58082.7272
2013-07-11 15:00:00,205.41,205.8,204.49,205.47,109542.93779177072,205.41,205.8,204.49,205.47,109542.9378
2013-07-11 15:30:00,205.24,205.94,204.87,205.76,170014.11355987407,205.24,205.94,204.87,205.76,170014.1136
2013-07-12 09:30:00,204.96,206.84,201.9,203.36,201172.5111279992,204.96,206.84,201.9,203.36,201172.5111
2013-07-12 10:00:00,202.69,205.96,202.65,205.75,104114.64553251548,202.69,205.96,202.65,205.75,104114.6455
2013-07-12 10:30:00,205.76,205.81,203.42,203.42,107045.9233525133,205.76,205.81,203.42,203.42,107045.9234
2013-07-12 11:00:00,203.52,204.07,202.73,203.7,72087.72120290957,203.52,204.07,202.73,203.7,72087.7212
2013-07-12 11:30:00,203.71,204.89,203.54,204.64,18239.0619910976,203.71,204.89,203.54,204.64,18239.062
2013-07-12 12:00:00,204.76,204.86,203.91,203.91,19107.58875257844,204.76,204.86,203.91,203.91,19107.5888
2013-07-12 12:30:00,203.89,204.42,203.66,204.03,17913.364455542287,203.89,204.42,203.66,204.03,17913.3645
2013-07-12 13:00:00,204.03,205.17,203.75,204.86,34958.202149603734,204.03,205.17,203.75,204.86,34958.2021
2013-07-12 13:30:00,204.94,204.97,203.35,203.47,53088.69829551623,204.94,204.97,203.35,203.47,53088.6983
2013-07-12 14:00:00,203.28,208.05,203.23,206.77,193898.5995005971,203.28,208.05,203.23,206.77,193898.5995
2013-07-12 14:30:00,206.77,207.43,206.35,207.1,54825.75181847791,206.77,207.43,206.35,207.1,54825.7518
2013-07-12 15:00:00,207.04,207.5,206.58,207.01,43534.90391922701,207.04,207.5,206.58,207.01,43534.9039
2013-07-12 15:30:00,207.06,208.67,206.88,208.48,272934.53479535336,207.06,208.67,206.88,208.48,272934.5348
2013-07-15 09:30:00,209.34,210.02,206.76,207.14,109217.2402562154,209.34,210.02,206.76,207.14,109217.2403
2013-07-15 10:00:00,207.28,208.42,206.87,207.39,82510.04234067962,207.28,208.42,206.87,207.39,82510.0423
2013-07-15 10:30:00,207.25,207.61,206.17,207.02,90435.34903919228,207.25,207.61,206.17,207.02,90435.349
2013-07-15 11:00:00,207.02,207.4,206.66,206.71,59276.9514710672,207.02,207.4,206.66,206.71,59276.9515
2013-07-15 11:30:00,206.75,207.62,206.65,207.08,42014.98208663554,206.75,207.62,206.65,207.08,42014.9821
2013-07-15 12:00:00,207.08,207.51,206.1,206.49,26598.632070350668,207.08,207.51,206.1,206.49,26598.6321
2013-07-15 12:30:00,206.59,206.69,205.56,205.57,47443.27434589079,206.59,206.69,205.56,205.57,47443.2743
2013-07-15 13:00:00,205.72,206.53,204.94,206.33,41797.85039626533,205.72,206.53,204.94,206.33,41797.8504
2013-07-15 13:30:00,206.3,206.81,206.2,206.52,23450.22255998263,206.3,206.81,206.2,206.52,23450.2226
2013-07-15 14:00:00,206.52,207.25,206.33,206.69,37129.51905330584,206.52,207.25,206.33,206.69,37129.5191
2013-07-15 14:30:00,206.87,206.93,206.16,206.24,32352.62186516122,206.87,206.93,206.16,206.24,32352.6219
2013-07-15 15:00:00,206.33,206.68,206.16,206.38,50483.11801107372,206.33,206.68,206.16,206.38,50483.118
2013-07-15 15:30:00,206.44,206.67,206.14,206.63,166648.5723591358,206.44,206.67,206.14,206.63,166648.5724
2013-07-16 09:30:00,206.27,207.25,205.15,206.15,135273.04310064056,206.27,207.25,205.15,206.15,135273.0431
2013-07-16 10:00:00,206.36,207.74,206.01,206.37,113342.74237324938,206.36,207.74,206.01,206.37,113342.7424
2013-07-16 10:30:00,206.45,206.46,204.39,204.6,84247.0958636413,206.45,206.46,204.39,204.6,84247.0959
2013-07-16 11:00:00,204.7,204.7,202.67,204.1,104874.6064488112,204.7,204.7,202.67,204.1,104874.6064
2013-07-16 11:30:00,204.1,204.38,203.41,204.07,60145.47823254804,204.1,204.38,203.41,204.07,60145.4782
2013-07-16 12:00:00,204.12,205.65,204.04,205.65,50917.38139181414,204.12,205.65,204.04,205.65,50917.3814
2013-07-16 12:30:00,205.54,205.92,205.38,205.75,56671.37118662469,205.54,205.92,205.38,205.75,56671.3712
2013-07-16 13:00:00,205.76,205.89,204.51,204.8,60796.87330365867,205.76,205.89,204.51,204.8,60796.8733
2013-07-16 13:30:00,204.82,205.39,204.54,205.38,63511.01943328629,204.82,205.39,204.54,205.38,63511.0194
2013-07-16 14:00:00,205.45,205.85,205.09,205.34,62208.22929106504,205.45,205.85,205.09,205.34,62208.2293
2013-07-16 14:30:00,205.32,205.67,204.94,204.94,23667.35425035284,205.32,205.67,204.94,204.94,23667.3543
2013-07-16 15:00:00,204.94,205.09,204.26,204.71,38323.74335034198,204.94,205.09,204.26,204.71,38323.7434
2013-07-16 15:30:00,204.95,205.53,204.74,205.28,88481.16382586039,204.95,205.53,204.74,205.28,88481.1638
2013-07-17 09:30:00,206.38,208.42,205.7,206.68,94235.15362067094,206.38,208.42,205.7,206.68,94235.1536
2013-07-17 10:00:00,206.39,207.55,206.36,207.31,68179.35077624579,206.39,207.55,206.36,207.31,68179.3508
2013-07-17 10:30:00,207.19,208.63,207.02,208.56,76430.35501031375,207.19,208.63,207.02,208.56,76430.355
2013-07-17 11:00:00,208.52,209.2,207.78,207.85,69265.00922809684,208.52,209.2,207.78,207.85,69265.0092
2013-07-17 11:30:00,207.84,208.46,207.39,207.88,71870.58951253936,207.84,208.46,207.39,207.88,71870.5895
2013-07-17 12:00:00,207.81,208.56,207.69,208.42,65682.33633698839,207.81,208.56,207.69,208.42,65682.3363
2013-07-17 12:30:00,208.33,208.49,207.63,207.77,38106.61165997177,208.33,208.49,207.63,207.77,38106.6117
2013-07-17 13:00:00,207.77,208.02,207.33,207.52,26598.632070350668,207.77,208.02,207.33,207.52,26598.6321
2013-07-17 13:30:00,207.6,208.0,207.48,207.74,40712.19194441429,207.6,208.0,207.48,207.74,40712.1919
2013-07-17 14:00:00,207.79,207.84,207.43,207.74,60688.307458473566,207.79,207.84,207.43,207.74,60688.3075
2013-07-17 14:30:00,207.61,207.75,206.46,206.87,54282.92259255239,207.61,207.75,206.46,206.87,54282.9226
2013-07-17 15:00:00,206.87,207.27,206.6,207.22,126479.20964064704,206.87,207.27,206.6,207.22,126479.2096
2013-07-17 15:30:00,207.25,207.39,206.95,207.36,155249.15861469982,207.25,207.39,206.95,207.36,155249.1586
2013-07-18 09:30:00,207.55,209.08,206.32,206.32,53631.52752144176,207.55,209.08,206.32,206.32,53631.5275
2013-07-18 10:00:00,206.34,207.82,205.4,207.36,78710.23775920096,206.34,207.82,205.4,207.36,78710.2378
2013-07-18 10:30:00,207.22,207.52,206.81,207.21,68070.7849310607,207.22,207.52,206.81,207.21,68070.7849
2013-07-18 11:00:00,207.19,207.52,206.35,207.36,127456.302247313,207.19,207.52,206.35,207.36,127456.3022
2013-07-18 11:30:00,207.31,207.52,206.58,206.79,14982.086635544458,207.31,207.52,206.58,206.79,14982.0866
2013-07-18 12:00:00,206.79,206.99,205.81,205.88,30724.13418738465,206.79,206.99,205.81,205.88,30724.1342
2013-07-18 12:30:00,205.88,205.88,205.19,205.55,44620.562371078064,205.88,205.88,205.19,205.55,44620.5624
2013-07-18 13:00:00,205.43,206.03,205.32,205.43,35935.29475626968,205.43,206.03,205.32,205.43,35935.2948
2013-07-18 13:30:00,205.58,205.93,205.24,205.68,25078.7102377592,205.58,205.93,205.24,205.68,25078.7102
2013-07-18 14:00:00,205.89,205.9,205.12,205.52,47768.9718814461,205.89,205.9,205.12,205.52,47768.9719
2013-07-18 14:30:00,205.66,205.76,205.3,205.56,38432.30919552709,205.66,205.76,205.3,205.56,38432.3092
2013-07-18 15:00:00,205.49,205.68,205.41,205.63,80121.59374660732,205.49,205.68,205.41,205.63,80121.5937
2013-07-18 15:30:00,205.6,205.69,205.06,205.52,154814.8952339594,205.6,205.69,205.06,205.52,154814.8952
2013-07-19 09:30:00,206.63,209.93,202.73,208.57,397025.29584192816,206.63,209.93,202.73,208.57,397025.2958
2013-07-19 10:00:00,208.12,210.41,206.69,210.14,165020.08468135924,208.12,210.41,206.69,210.14,165020.0847
2013-07-19 10:30:00,210.11,211.05,209.55,210.8,116274.0201932472,210.11,211.05,209.55,210.8,116274.0202
2013-07-19 11:00:00,210.75,211.8,210.5,211.43,87721.20290956466,210.75,211.8,210.5,211.43,87721.2029
2013-07-19 11:30:00,211.44,212.29,210.38,210.61,105960.26490066224,211.44,212.29,210.38,210.61,105960.2649
2013-07-19 12:00:00,210.83,210.94,209.63,209.63,45923.35251329932,210.83,210.94,209.63,209.63,45923.3525
2013-07-19 12:30:00,209.56,210.0,209.42,209.74,27141.4612962762,209.56,210.0,209.42,209.74,27141.4613
2013-07-19 13:00:00,209.85,210.32,209.85,210.2,34849.63630441863,209.85,210.32,209.85,210.2,34849.6363
2013-07-19 13:30:00,210.31,211.74,210.23,211.7,90978.1782651178,210.31,211.74,210.23,211.7,90978.1783
2013-07-19 14:00:00,211.7,212.04,211.58,212.02,88589.7296710455,211.7,212.04,211.58,212.02,88589.7297
2013-07-19 14:30:00,212.04,212.42,211.78,211.92,67419.38985995007,212.04,212.42,211.78,211.92,67419.3899
2013-07-19 15:00:00,211.92,212.11,211.6,212.06,65682.33633698839,211.92,212.11,211.6,212.06,65682.3363
2013-07-19 15:30:00,212.02,212.37,211.8,212.1,311909.673216806,212.02,212.37,211.8,212.1,311909.6732
2013-07-22 09:30:00,216.17,216.22,212.87,215.37,435023.3416567148,216.17,216.22,212.87,215.37,435023.3417
2013-07-22 10:00:00,215.48,215.68,213.58,214.55,200195.4185213332,215.48,215.68,213.58,214.55,200195.4185
2013-07-22 10:30:00,214.27,215.77,214.2,214.35,90652.48072956248,214.27,215.77,214.2,214.35,90652.4807
2013-07-22 11:00:00,214.35,215.09,214.35,214.64,59168.385625882096,214.35,215.09,214.35,214.64,59168.3856
2013-07-22 11:30:00,214.7,215.0,213.97,215.0,66876.56063402454,214.7,215.0,213.97,215.0,66876.5606
2013-07-22 12:00:00,215.07,215.15,214.28,214.93,50700.24970144393,215.07,215.15,214.28,214.93,50700.2497
2013-07-22 12:30:00,215.05,215.05,214.27,214.57,34632.50461404842,215.05,215.05,214.27,214.57,34632.5046
2013-07-22 13:00:00,214.57,214.86,213.44,213.48,60036.912387362936,214.57,214.86,213.44,213.48,60036.9124
2013-07-22 13:30:00,213.39,213.63,204.57,208.63,559222.6685484747,213.39,213.63,204.57,208.63,559222.6685
2013-07-22 14:00:00,208.79,210.19,207.49,209.12,287808.0555857127,208.79,210.19,207.49,209.12,287808.0556
2013-07-22 14:30:00,209.18,212.75,209.18,212.75,298664.6401042232,209.18,212.75,209.18,212.75,298664.6401
2013-07-22 15:00:00,212.57,213.7,212.27,212.91,203560.95972207145,212.57,213.7,212.27,212.91,203560.9597
2013-07-22 15:30:00,212.79,213.44,212.22,213.39,184344.8051243079,212.79,213.44,212.22,213.39,184344.8051
2013-07-23 09:30:00,213.92,213.92,209.3,209.3,384323.0919552709,213.92,213.92,209.3,209.3,384323.092
2013-07-23 10:00:00,209.24,209.26,206.15,206.82,310389.75138421456,209.24,209.26,206.15,206.82,310389.7514
2013-07-23 10:30:00,206.8,207.28,205.92,206.49,105743.13321029204,206.8,207.28,205.92,206.49,105743.1332
2013-07-23 11:00:00,206.47,208.66,206.42,208.57,86418.4127673434,206.47,208.66,206.42,208.57,86418.4128
2013-07-23 11:30:00,208.49,208.79,207.81,208.09,53957.22505699707,208.49,208.79,207.81,208.09,53957.2251
2013-07-23 12:00:00,207.9,208.19,207.33,207.54,46900.44511996526,207.9,208.19,207.33,207.54,46900.4451
2013-07-23 12:30:00,207.5,207.96,207.28,207.48,50157.4204755184,207.5,207.96,207.28,207.48,50157.4205
2013-07-23 13:00:00,207.57,208.08,207.32,207.63,63511.01943328629,207.57,208.08,207.32,207.63,63511.0194
2013-07-23 13:30:00,207.66,207.71,207.25,207.3,78710.23775920096,207.66,207.71,207.25,207.3,78710.2378
2013-07-23 14:00:00,207.29,207.32,206.93,207.1,86635.54445771361,207.29,207.32,206.93,207.1,86635.5445
2013-07-23 14:30:00,207.12,207.5,206.93,207.0,62208.22929106504,207.12,207.5,206.93,207.0,62208.2293
2013-07-23 15:00:00,207.04,207.3,205.96,206.33,103788.94799696017,207.04,207.3,205.96,206.33,103788.948
2013-07-23 15:30:00,206.38,206.38,204.4,205.07,327977.4183042015,206.38,206.38,204.4,205.07,327977.4183
2013-07-24 09:30:00,205.16,208.17,205.11,206.08,200955.37943762893,205.16,208.17,205.11,206.08,200955.3794
2013-07-24 10:00:00,206.15,207.23,203.73,205.1,88481.16382586039,206.15,207.23,203.73,205.1,88481.1638
2013-07-24 10:30:00,205.17,206.69,204.95,206.31,72956.24796439041,205.17,206.69,204.95,206.31,72956.248
2013-07-24 11:00:00,206.32,208.09,206.24,207.17,82510.04234067962,206.32,208.09,206.24,207.17,82510.0423
2013-07-24 11:30:00,207.18,207.79,206.78,207.14,63293.88774291608,207.18,207.79,206.78,207.14,63293.8877
2013-07-24 12:00:00,207.21,207.54,206.14,206.43,41037.889479969606,207.21,207.54,206.14,206.43,41037.8895
2013-07-24 12:30:00,206.43,206.58,205.9,206.12,23124.52502442732,206.43,206.58,205.9,206.12,23124.525
2013-07-24 13:00:00,206.12,206.23,205.64,205.91,32678.319400716537,206.12,206.23,205.64,205.91,32678.3194
2013-07-24 13:30:00,205.91,207.49,205.56,207.49,102594.723699924,205.91,207.49,205.56,207.49,102594.7237
2013-07-24 14:00:00,207.53,207.71,206.87,207.09,80772.98881771795,207.53,207.71,206.87,207.09,80772.9888
2013-07-24 14:30:00,207.1,207.52,206.97,207.46,89458.25643252634,207.1,207.52,206.97,207.46,89458.2564
2013-07-24 15:00:00,207.46,207.7,207.16,207.57,133101.72619693846,207.46,207.7,207.16,207.57,133101.7262
2013-07-24 15:30:00,207.53,209.06,206.8,208.87,373032.24405602,207.53,209.06,206.8,208.87,373032.2441
2013-07-25 09:30:00,214.17,215.51,204.67,212.63,703072.4134187385,214.17,215.51,204.67,212.63,703072.4134
2013-07-25 10:00:00,212.64,213.75,211.13,211.94,326891.75985235046,212.64,213.75,211.13,211.94,326891.7599
2013-07-25 10:30:00,211.85,211.95,209.61,209.97,114754.09836065574,211.85,211.95,209.61,209.97,114754.0984
2013-07-25 11:00:00,210.28,210.29,208.7,209.98,65139.50711106286,210.28,210.29,208.7,209.98,65139.5071
2013-07-25 11:30:00,209.77,211.68,209.77,210.9,56128.54196069916,209.77,211.68,209.77,210.9,56128.542
2013-07-25 12:00:00,210.75,211.69,210.46,211.63,51025.94723699924,210.75,211.69,210.46,211.63,51025.9472
2013-07-25 12:30:00,211.36,211.98,211.05,211.32,67093.69232439475,211.36,211.98,211.05,211.32,67093.6923
2013-07-25 13:00:00,211.56,211.71,210.05,211.06,139615.67690804473,211.56,211.71,210.05,211.06,139615.6769
2013-07-25 13:30:00,211.13,211.13,210.13,210.98,134295.9504939746,211.13,211.13,210.13,210.98,134295.9505
2013-07-25 14:00:00,210.93,211.39,210.4,210.92,89458.25643252634,210.93,211.39,210.4,210.92,89458.2564
2013-07-25 14:30:00,210.92,211.19,210.46,210.75,106503.09412658778,210.92,211.19,210.46,210.75,106503.0941
2013-07-25 15:00:00,210.75,211.3,210.34,210.7,145803.9300835957,210.75,211.3,210.34,210.7,145803.9301
2013-07-25 15:30:00,210.67,210.91,208.88,209.49,309412.6587775486,210.67,210.91,208.88,209.49,309412.6588
2013-07-26 09:30:00,208.17,209.79,200.95,202.73,401259.3638041472,208.17,209.79,200.95,202.73,401259.3638
2013-07-26 10:00:00,202.98,204.1,201.44,202.74,190533.05829985888,202.98,204.1,201.44,202.74,190533.0583
2013-07-26 10:30:00,202.96,203.28,201.72,202.48,80230.15959179243,202.96,203.28,201.72,202.48,80230.1596
2013-07-26 11:00:00,202.34,203.78,201.94,203.47,102486.1578547389,202.34,203.78,201.94,203.47,102486.1579
2013-07-26 11:30:00,203.59,205.55,203.56,205.41,113885.5715991749,203.59,205.55,203.56,205.41,113885.5716
2013-07-26 12:00:00,205.42,205.45,204.06,205.12,70893.49690587341,205.42,205.45,204.06,205.12,70893.4969
2013-07-26 12:30:00,205.16,205.41,204.12,204.28,38323.74335034198,205.16,205.41,204.12,204.28,38323.7434
2013-07-26 13:00:00,204.25,205.12,204.12,204.7,42666.377157746174,204.25,205.12,204.12,204.7,42666.3772
2013-07-26 13:30:00,204.72,205.05,204.46,204.58,29638.4757355336,204.72,205.05,204.46,204.58,29638.4757
2013-07-26 14:00:00,204.71,205.31,204.09,204.21,49940.288785148194,204.71,205.31,204.09,204.21,49940.2888
2013-07-26 14:30:00,204.05,205.16,204.04,204.87,49723.157094777984,204.05,205.16,204.04,204.87,49723.1571
2013-07-26 15:00:00,204.77,205.18,204.36,204.71,59602.64900662252,204.77,205.18,204.36,204.71,59602.649
2013-07-26 15:30:00,204.84,205.63,204.59,205.62,151775.05156877646,204.84,205.63,204.59,205.62,151775.0516
2013-07-29 09:30:00,204.36,206.43,202.19,202.25,145586.7983932255,204.36,206.43,202.19,202.25,145586.7984
2013-07-29 10:00:00,202.45,203.89,202.14,202.94,123873.62935620456,202.45,203.89,202.14,202.94,123873.6294
2013-07-29 10:30:00,202.95,202.95,201.43,201.74,73933.34057105635,202.95,202.95,201.43,201.74,73933.3406
2013-07-29 11:00:00,201.85,202.11,199.89,200.24,89892.51981326674,201.85,202.11,199.89,200.24,89892.5198
2013-07-29 11:30:00,200.18,201.35,200.18,201.22,102051.89447399849,200.18,201.35,200.18,201.22,102051.8945
2013-07-29 12:00:00,201.32,201.5,200.14,200.14,107045.9233525133,201.32,201.5,200.14,200.14,107045.9234
2013-07-29 12:30:00,200.11,201.24,200.11,200.98,64596.67788513734,200.11,201.24,200.11,200.98,64596.6779
2013-07-29 13:00:00,200.97,201.06,199.71,200.05,122136.57583324288,200.97,201.06,199.71,200.05,122136.5758
2013-07-29 13:30:00,200.09,200.39,199.42,200.26,91303.87580067312,200.09,200.39,199.42,200.26,91303.8758
2013-07-29 14:00:00,200.37,200.5,199.44,200.16,86852.67614808382,200.37,200.5,199.44,200.16,86852.6761
2013-07-29 14:30:00,200.14,201.48,200.14,201.09,58408.42470958637,200.14,201.48,200.14,201.09,58408.4247
2013-07-29 15:00:00,201.09,201.11,199.37,199.62,122787.9709043535,201.09,201.11,199.37,199.62,122787.9709
2013-07-29 15:30:00,199.56,200.0,198.92,198.92,223862.772771686,199.56,200.0,198.92,198.92,223862.7728
2013-07-30 09:30:00,199.86,200.79,197.31,197.69,250027.1414612963,199.86,200.79,197.31,197.69,250027.1415
2013-07-30 10:00:00,197.88,199.28,197.63,197.87,137661.49169471284,197.88,199.28,197.63,197.87,137661.4917
2013-07-30 10:30:00,198.13,199.24,198.03,198.09,121050.91738139182,198.13,199.24,198.03,198.09,121050.9174
2013-07-30 11:00:00,198.3,198.59,197.59,198.02,112474.21561176854,198.3,198.59,197.59,198.02,112474.2156
2013-07-30 11:30:00,198.04,199.33,197.87,199.01,118336.7712517642,198.04,199.33,197.87,199.01,118336.7713
2013-07-30 12:00:00,199.0,199.19,198.45,198.79,103246.11877103464,199.0,199.19,198.45,198.79,103246.1188
2013-07-30 12:30:00,198.83,199.88,198.65,199.87,82944.30572142004,198.83,199.88,198.65,199.87,82944.3057
2013-07-30 13:00:00,199.86,200.55,198.91,199.37,69590.70676365215,199.86,200.55,198.91,199.37,69590.7068
2013-07-30 13:30:00,199.34,199.36,197.88,198.68,64053.84865921181,199.34,199.36,197.88,198.68,64053.8487
2013-07-30 14:00:00,198.62,200.25,198.46,199.39,111062.8596243622,198.62,200.25,198.46,199.39,111062.8596
2013-07-30 14:30:00,199.44,199.7,198.07,198.8,87938.33459993487,199.44,199.7,198.07,198.8,87938.3346
2013-07-30 15:00:00,198.88,199.7,198.81,199.57,115405.49343176636,198.88,199.7,198.81,199.57,115405.4934
2013-07-30 15:30:00,199.63,200.55,199.63,199.82,181304.96145912496,199.63,200.55,199.63,199.82,181304.9615
2013-07-31 09:30:00,200.34,201.67,199.01,199.94,203018.13049614592,200.34,201.67,199.01,199.94,203018.1305
2013-07-31 10:00:00,200.12,202.26,200.08,201.98,165997.17728802518,200.12,202.26,200.08,201.98,165997.1773
2013-07-31 10:30:00,201.91,202.98,201.62,202.96,83812.83248290088,201.91,202.98,201.62,202.96,83812.8325
2013-07-31 11:00:00,202.87,203.19,202.52,202.95,50157.4204755184,202.87,203.19,202.52,202.95,50157.4205
2013-07-31 11:30:00,202.72,203.74,202.61,203.72,43752.03560959722,202.72,203.74,202.61,203.72,43752.0356
2013-07-31 12:00:00,203.62,204.21,202.88,203.95,74476.16979698188,203.62,204.21,202.88,203.95,74476.1698
2013-07-31 12:30:00,203.89,203.91,203.15,203.31,35501.03137552926,203.89,203.91,203.15,203.31,35501.0314
2013-07-31 13:00:00,203.43,203.54,202.49,202.63,44186.29899033765,203.43,203.54,202.49,202.63,44186.299
2013-07-31 13:30:00,202.64,202.77,202.07,202.45,38323.74335034198,202.64,202.77,202.07,202.45,38323.7434
2013-07-31 14:00:00,202.47,203.13,201.92,202.49,49831.72293996309,202.47,203.13,201.92,202.49,49831.7229
2013-07-31 14:30:00,202.65,202.98,202.21,202.26,56237.10780588427,202.65,202.98,202.21,202.26,56237.1078
2013-07-31 15:00:00,202.21,202.63,201.3,202.18,91955.27087178374,202.21,202.63,201.3,202.18,91955.2709
2013-07-31 15:30:00,202.25,202.3,200.35,200.85,186624.6878731951,202.25,202.3,200.35,200.85,186624.6879
2013-08-01 09:30:00,201.96,203.55,200.83,202.64,274237.3249375746,201.96,203.55,200.83,202.64,274237.3249
2013-08-01 10:00:00,202.81,203.77,202.53,203.55,195201.3896428184,202.81,203.77,202.53,203.55,195201.3896
2013-08-01 10:30:00,203.56,203.7,202.58,202.71,128976.22407990448,203.56,203.7,202.58,202.71,128976.2241
2013-08-01 11:00:00,202.66,202.87,202.18,202.59,105743.13321029204,202.66,202.87,202.18,202.59,105743.1332
2013-08-01 11:30:00,202.6,204.1,202.6,203.24,198892.628379112,202.6,204.1,202.6,203.24,198892.6284
2013-08-01 12:00:00,203.33,203.64,202.8,203.03,78818.80360438606,203.33,203.64,202.8,203.03,78818.8036
2013-08-01 12:30:00,203.08,203.22,202.68,202.88,52545.86906959071,203.08,203.22,202.68,202.88,52545.8691
2013-08-01 13:00:00,202.92,203.04,202.34,202.55,55151.449354033226,202.92,203.04,202.34,202.55,55151.4494
2013-08-01 13:30:00,202.63,203.13,202.31,203.13,61448.2683747693,202.63,203.13,202.31,203.13,61448.2684
2013-08-01 14:00:00,203.04,203.47,202.23,202.67,185213.3318857888,203.04,203.47,202.23,202.67,185213.3319
2013-08-01 14:30:00,202.82,203.36,202.56,203.3,112908.47899250896,202.82,203.36,202.56,203.3,112908.479
2013-08-01 15:00:00,203.26,203.62,202.75,202.9,264900.66225165565,203.26,203.62,202.75,202.9,264900.6623
2013-08-01 15:30:00,202.9,203.37,202.48,202.85,405167.734230811,202.9,203.37,202.48,202.85,405167.7342
2013-08-02 09:30:00,202.99,206.47,202.92,206.05,149929.4322006297,202.99,206.47,202.92,206.05,149929.4322
2013-08-02 10:00:00,205.83,207.47,205.11,207.46,213331.88578873087,205.83,207.47,205.11,207.46,213331.8858
2013-08-02 10:30:00,207.46,208.36,206.34,206.46,115731.19096732169,207.46,208.36,206.34,206.46,115731.191
2013-08-02 11:00:00,206.58,207.93,206.11,207.93,120508.08815546628,206.58,207.93,206.11,207.93,120508.0882
2013-08-02 11:30:00,207.79,208.4,207.55,208.36,120073.82477472589,207.79,208.4,207.55,208.36,120073.8248
2013-08-02 12:00:00,208.4,209.41,208.26,209.32,96189.33883400285,208.4,209.41,208.26,209.32,96189.3388
2013-08-02 12:30:00,209.33,209.35,208.2,208.94,58516.99055477147,209.33,209.35,208.2,208.94,58516.9906
2013-08-02 13:00:00,208.93,209.45,208.48,209.03,86309.8469221583,208.93,209.45,208.48,209.03,86309.8469
2013-08-02 13:30:00,209.0,209.14,208.4,208.64,93692.32439474542,209.0,209.14,208.4,208.64,93692.3244
2013-08-02 14:00:00,208.62,209.12,208.56,208.82,56019.97611551406,208.62,209.12,208.56,208.82,56019.9761
2013-08-02 14:30:00,208.78,209.26,208.32,208.75,67853.65324069049,208.78,209.26,208.32,208.75,67853.6532
2013-08-02 15:00:00,208.75,209.19,208.7,209.03,86744.11030289871,208.75,209.19,208.7,209.03,86744.1103
2013-08-02 15:30:00,209.08,209.83,208.78,209.79,266529.1499294322,209.08,209.83,208.78,209.79,266529.1499
2013-08-05 09:30:00,210.01,210.93,208.36,208.36,161871.67517099122,210.01,210.93,208.36,208.36,161871.6752
2013-08-05 10:00:00,208.98,209.0,207.34,207.88,83812.83248290088,208.98,209.0,207.34,207.88,83812.8325
2013-08-05 10:30:00,207.83,208.74,207.73,208.19,129736.1849962002,207.83,208.74,207.73,208.19,129736.185
2013-08-05 11:00:00,208.16,210.16,207.98,209.78,76321.78916512865,208.16,210.16,207.98,209.78,76321.7892
2013-08-05 11:30:00,209.66,209.78,209.03,209.31,29964.173271088915,209.66,209.78,209.03,209.31,29964.1733
2013-08-05 12:00:00,209.26,209.73,207.89,207.89,51351.64477255456,209.26,209.73,207.89,207.89,51351.6448
2013-08-05 12:30:00,207.98,208.85,207.59,208.66,78601.67191401585,207.98,208.85,207.59,208.66,78601.6719
2013-08-05 13:00:00,208.44,208.73,207.94,208.17,24318.749321463467,208.44,208.73,207.94,208.17,24318.7493
2013-08-05 13:30:00,208.17,208.96,208.13,208.51,49180.32786885246,208.17,208.96,208.13,208.51,49180.3279
2013-08-05 14:00:00,208.34,208.71,208.09,208.33,36803.82151775052,208.34,208.71,208.09,208.33,36803.8215
2013-08-05 14:30:00,208.26,208.77,208.17,208.54,40603.62609922919,208.26,208.77,208.17,208.54,40603.6261
2013-08-05 15:00:00,208.5,209.32,208.1,209.19,60905.439148843776,208.5,209.32,208.1,209.19,60905.4391
2013-08-05 15:30:00,209.22,210.61,208.71,209.6,156660.51460210618,209.22,210.61,208.71,209.6,156660.5146
2013-08-06 09:30:00,209.28,209.42,205.85,206.86,171208.33785691022,209.28,209.42,205.85,206.86,171208.3379
2013-08-06 10:00:00,206.73,207.25,205.88,205.9,86961.24199326892,206.73,207.25,205.88,205.9,86961.242
2013-08-06 10:30:00,205.88,206.75,205.1,205.55,54825.75181847791,205.88,206.75,205.1,205.55,54825.7518
2013-08-06 11:00:00,205.42,206.44,205.41,206.01,30724.13418738465,205.42,206.44,205.41,206.01,30724.1342
2013-08-06 11:30:00,206.03,206.42,205.8,206.3,42883.508848116384,206.03,206.42,205.8,206.3,42883.5088
2013-08-06 12:00:00,206.33,206.69,206.14,206.34,16936.271848876346,206.33,206.69,206.14,206.34,16936.2718
2013-08-06 12:30:00,206.36,207.05,206.3,206.97,20193.24720442949,206.36,207.05,206.3,206.97,20193.2472
2013-08-06 13:00:00,206.98,207.02,206.43,206.98,17696.232765172077,206.98,207.02,206.43,206.98,17696.2328
2013-08-06 13:30:00,206.98,206.98,205.87,205.87,23124.52502442732,206.98,206.98,205.87,205.87,23124.525
2013-08-06 14:00:00,205.84,206.02,204.59,205.26,62099.66344587993,205.84,206.02,204.59,205.26,62099.6634
2013-08-06 14:30:00,205.34,205.52,204.98,205.2,34089.675388122894,205.34,205.52,204.98,205.2,34089.6754
2013-08-06 15:00:00,205.29,205.56,204.36,204.59,57974.16132884595,205.29,205.56,204.36,204.59,57974.1613
2013-08-06 15:30:00,204.68,204.82,204.21,204.32,92063.83671696884,204.68,204.82,204.21,204.32,92063.8367
2013-08-07 09:30:00,203.4,205.41,202.81,204.12,70350.66767994789,203.4,205.41,202.81,204.12,70350.6677
2013-08-07 10:00:00,203.79,203.9,201.16,201.61,172185.43046357617,203.79,203.9,201.16,201.61,172185.4305
2013-08-07 10:30:00,201.61,201.72,200.55,200.77,148083.81283248292,201.61,201.72,200.55,200.77,148083.8128
2013-08-07 11:00:00,200.77,202.22,200.0,201.47,134078.8188036044,200.77,202.22,200.0,201.47,134078.8188
2013-08-07 11:30:00,201.79,202.51,201.08,201.67,41472.15286071002,201.79,202.51,201.08,201.67,41472.1529
2013-08-07 12:00:00,201.69,201.86,200.94,201.09,42992.07469330149,201.69,201.86,200.94,201.09,42992.0747
2013-08-07 12:30:00,201.34,203.08,201.07,202.5,51677.34230810987,201.34,203.08,201.07,202.5,51677.3423
2013-08-07 13:00:00,202.63,202.98,201.77,201.97,45814.78666811421,202.63,202.98,201.77,201.97,45814.7867
2013-08-07 13:30:00,201.97,202.07,201.08,201.44,52003.03984366518,201.97,202.07,201.08,201.44,52003.0398
2013-08-07 14:00:00,201.4,201.91,200.8,201.14,54608.6201281077,201.4,201.91,200.8,201.14,54608.6201
2013-08-07 14:30:00,201.19,201.6,200.63,201.22,57431.33210292042,201.19,201.6,200.63,201.22,57431.3321
2013-08-07 15:00:00,201.18,201.48,200.71,200.86,67527.95570513517,201.18,201.48,200.71,200.86,67527.9557
2013-08-07 15:30:00,200.81,201.1,200.02,200.57,173053.957225057,200.81,201.1,200.02,200.57,173053.9572
2013-08-08 09:30:00,202.37,202.64,198.98,199.6,149278.03712951907,202.37,202.64,198.98,199.6,149278.0371
2013-08-08 10:00:00,199.6,199.87,198.98,199.23,86635.54445771361,199.6,199.87,198.98,199.23,86635.5445
2013-08-08 10:30:00,199.22,200.04,198.98,199.92,49506.025404407774,199.22,200.04,198.98,199.92,49506.0254
2013-08-08 11:00:00,199.82,200.21,199.66,200.21,44294.86483552275,199.82,200.21,199.66,200.21,44294.8648
2013-08-08 11:30:00,200.09,200.32,199.15,199.4,74910.4331777223,200.09,200.32,199.15,199.4,74910.4332
2013-08-08 12:00:00,199.53,200.18,199.47,199.89,24753.012702203887,199.53,200.18,199.47,199.89,24753.0127
2013-08-08 12:30:00,199.89,200.16,199.45,199.57,41146.45532515471,199.89,200.16,199.45,199.57,41146.4553
2013-08-08 13:00:00,199.48,199.92,199.24,199.46,57757.02963847574,199.48,199.92,199.24,199.46,57757.0296
2013-08-08 13:30:00,199.55,199.67,199.01,199.17,39626.53349256324,199.55,199.67,199.01,199.17,39626.5335
2013-08-08 14:00:00,199.28,199.46,199.02,199.34,33763.97785256759,199.28,199.46,199.02,199.34,33763.9779
2013-08-08 14:30:00,199.35,199.58,198.84,198.92,64162.41450439692,199.35,199.58,198.84,198.92,64162.4145
2013-08-08 15:00:00,198.99,199.86,198.99,199.69,42340.67962219086,198.99,199.86,198.99,199.69,42340.6796
2013-08-08 15:30:00,199.63,200.3,199.63,199.79,72739.1162740202,199.63,200.3,199.63,199.79,72739.1163
2013-08-09 09:30:00,197.81,199.97,195.62,199.97,221365.75833242864,197.81,199.97,195.62,199.97,221365.7583
2013-08-09 10:00:00,199.97,199.97,197.15,197.83,104548.90891325587,199.97,199.97,197.15,197.83,104548.9089
2013-08-09 10:30:00,197.83,198.77,197.23,197.36,84247.0958636413,197.83,198.77,197.23,197.36,84247.0959
2013-08-09 11:00:00,197.2,197.24,196.05,196.27,70350.66767994789,197.2,197.24,196.05,196.27,70350.6677
2013-08-09 11:30:00,196.11,196.76,196.02,196.16,39952.23102811856,196.11,196.76,196.02,196.16,39952.231
2013-08-09 12:00:00,196.16,197.02,196.1,196.77,34632.50461404842,196.16,197.02,196.1,196.77,34632.5046
2013-08-09 12:30:00,196.88,197.48,196.54,196.71,66116.59971772881,196.88,197.48,196.54,196.71,66116.5997
2013-08-09 13:00:00,196.7,196.91,196.07,196.62,59602.64900662252,196.7,196.91,196.07,196.62,59602.649
2013-08-09 13:30:00,196.62,196.9,196.19,196.6,53740.09336662686,196.62,196.9,196.19,196.6,53740.0934
2013-08-09 14:00:00,196.52,196.75,196.21,196.64,35609.597220714364,196.52,196.75,196.21,196.64,35609.5972
2013-08-09 14:30:00,196.65,196.79,195.95,196.24,62968.19020736076,196.65,196.79,195.95,196.24,62968.1902
2013-08-09 15:00:00,196.3,196.71,196.04,196.38,37238.08489849094,196.3,196.71,196.04,196.38,37238.0849
2013-08-09 15:30:00,196.38,196.58,195.28,195.62,178265.11779394204,196.38,196.58,195.28,195.62,178265.1178
2013-08-12 09:30:00,194.16,194.16,187.49,189.85,384757.3553360113,194.16,194.16,187.49,189.85,384757.3553
2013-08-12 10:00:00,189.41,191.13,189.15,190.16,201498.20866355443,189.41,191.13,189.15,190.16,201498.2087
2013-08-12 10:30:00,189.94,191.13,189.29,190.85,152209.31494951688,189.94,191.13,189.29,190.85,152209.3149
2013-08-12 11:00:00,190.82,191.07,189.45,190.08,136792.964933232,190.82,191.07,189.45,190.08,136792.9649
2013-08-12 11:30:00,190.08,190.49,189.55,190.12,134513.08218434482,190.08,190.49,189.55,190.12,134513.0822
2013-08-12 12:00:00,190.0,190.11,187.61,187.87,154489.19769840408,190.0,190.11,187.61,187.87,154489.1977
2013-08-12 12:30:00,187.81,189.29,187.81,189.11,109977.20117251114,187.81,189.29,187.81,189.11,109977.2012
2013-08-12 13:00:00,188.94,189.75,188.92,189.33,72739.1162740202,188.94,189.75,188.92,189.33,72739.1163
2013-08-12 13:30:00,189.35,190.0,189.35,189.65,105308.86982955162,189.35,190.0,189.35,189.65,105308.8698
2013-08-12 14:00:00,189.75,190.29,189.58,190.17,65356.63880143307,189.75,190.29,189.58,190.17,65356.6388
2013-08-12 14:30:00,190.27,191.22,190.06,190.95,123439.36597546413,190.27,191.22,190.06,190.95,123439.366
2013-08-12 15:00:00,190.93,191.04,189.46,190.51,119205.29801324505,190.93,191.04,189.46,190.51,119205.298
2013-08-12 15:30:00,190.59,190.82,190.21,190.57,257409.6189338834,190.59,190.82,190.21,190.57,257409.6189
2013-08-13 09:30:00,190.56,191.93,190.24,190.98,177070.8934969059,190.56,191.93,190.24,190.98,177070.8935
2013-08-13 10:00:00,190.98,191.85,189.97,191.85,181087.82976875475,190.98,191.85,189.97,191.85,181087.8298
2013-08-13 10:30:00,191.55,192.36,190.25,190.68,163391.5970035827,191.55,192.36,190.25,190.68,163391.597
2013-08-13 11:00:00,190.69,191.41,189.88,190.87,164585.82130061885,190.69,191.41,189.88,190.87,164585.8213
2013-08-13 11:30:00,190.83,192.18,190.73,191.99,68287.9166214309,190.83,192.18,190.73,191.99,68287.9166
2013-08-13 12:00:00,191.89,193.38,191.67,193.25,88155.46629030508,191.89,193.38,191.67,193.25,88155.4663
2013-08-13 12:30:00,193.25,195.06,193.23,194.36,103246.11877103464,193.25,195.06,193.23,194.36,103246.1188
2013-08-13 13:00:00,194.36,196.65,194.27,195.92,96949.29975029857,194.36,196.65,194.27,195.92,96949.2998
2013-08-13 13:30:00,195.84,196.12,193.98,194.03,95429.3779177071,195.84,196.12,193.98,194.03,95429.3779
2013-08-13 14:00:00,193.99,194.87,193.95,194.38,66659.42894365433,193.99,194.87,193.95,194.38,66659.4289
2013-08-13 14:30:00,194.36,195.69,193.95,195.24,143849.74487026382,194.36,195.69,193.95,195.24,143849.7449
2013-08-13 15:00:00,195.42,195.44,194.23,194.66,203126.69634133103,195.42,195.44,194.23,194.66,203126.6963
2013-08-13 15:30:00,194.58,195.27,194.32,194.66,224839.865378352,194.58,195.27,194.32,194.66,224839.8654
2013-08-14 09:30:00,194.29,196.78,194.03,196.52,147323.85191618718,194.29,196.78,194.03,196.52,147323.8519
2013-08-14 10:00:00,196.52,197.22,194.86,196.71,160894.58256432528,196.52,197.22,194.86,196.71,160894.5826
2013-08-14 10:30:00,196.67,197.26,195.87,196.7,94560.85115622626,196.67,197.26,195.87,196.7,94560.8512
2013-08-14 11:00:00,196.65,197.19,196.08,197.12,66442.29725328412,196.65,197.19,196.08,197.12,66442.2973
2013-08-14 11:30:00,197.09,197.26,196.22,196.54,102160.4603191836,197.09,197.26,196.22,196.54,102160.4603
2013-08-14 12:00:00,196.47,196.75,196.1,196.61,85115.62262512214,196.47,196.75,196.1,196.61,85115.6226
2013-08-14 12:30:00,196.53,196.65,195.71,196.02,52980.132450331126,196.53,196.65,195.71,196.02,52980.1325
2013-08-14 13:00:00,196.0,196.3,195.86,195.99,37455.21658886115,196.0,196.3,195.86,195.99,37455.2166
2013-08-14 13:30:00,196.03,196.22,195.73,196.05,80230.15959179243,196.03,196.22,195.73,196.05,80230.1596
2013-08-14 14:00:00,196.01,196.16,195.05,195.18,46031.91835848442,196.01,196.16,195.05,195.18,46031.9184
2013-08-14 14:30:00,195.08,195.66,194.89,195.07,30724.13418738465,195.08,195.66,194.89,195.07,30724.1342
2013-08-14 15:00:00,195.02,195.37,194.69,195.37,59168.385625882096,195.02,195.37,194.69,195.37,59168.3856
2013-08-14 15:30:00,195.22,195.44,194.79,194.92,113125.61068287917,195.22,195.44,194.79,194.92,113125.6107
2013-08-15 09:30:00,192.89,193.3,189.76,190.35,102051.89447399849,192.89,193.3,189.76,190.35,102051.8945
2013-08-15 10:00:00,190.34,190.92,189.5,190.81,115731.19096732169,190.34,190.92,189.5,190.81,115731.191
2013-08-15 10:30:00,190.78,191.43,190.48,190.75,59494.08316143741,190.78,191.43,190.48,190.75,59494.0832
2013-08-15 11:00:00,190.7,191.91,190.55,191.26,62968.19020736076,190.7,191.91,190.55,191.26,62968.1902
2013-08-15 11:30:00,191.22,192.23,191.2,191.53,23993.05178590816,191.22,192.23,191.2,191.53,23993.0518
2013-08-15 12:00:00,191.52,191.68,190.9,190.92,15742.04755184019,191.52,191.68,190.9,190.92,15742.0476
2013-08-15 12:30:00,190.94,191.44,190.56,190.56,14764.95494517425,190.94,191.44,190.56,190.56,14764.9549
2013-08-15 13:00:00,190.58,190.82,190.23,190.58,54500.0542829226,190.58,190.82,190.23,190.58,54500.0543
2013-08-15 13:30:00,190.67,191.52,190.49,191.41,71653.45782216915,190.67,191.52,190.49,191.41,71653.4578
2013-08-15 14:00:00,191.49,191.49,190.33,190.5,53740.09336662686,191.49,191.49,190.33,190.5,53740.0934
2013-08-15 14:30:00,190.58,191.17,190.46,190.6,39843.66518293345,190.58,191.17,190.46,190.6,39843.6652
2013-08-15 15:00:00,190.61,190.84,190.32,190.58,71002.06275105852,190.61,190.84,190.32,190.58,71002.0628
2013-08-15 15:30:00,190.42,191.01,190.09,190.23,125936.38041472153,190.42,191.01,190.09,190.23,125936.3804
2013-08-16 09:30:00,189.39,191.4,189.08,190.84,268483.3351427641,189.39,191.4,189.08,190.84,268483.3351
2013-08-16 10:00:00,190.7,191.72,190.14,191.59,101074.80186733254,190.7,191.72,190.14,191.59,101074.8019
2013-08-16 10:30:00,191.62,192.44,191.62,191.83,106394.52828140269,191.62,192.44,191.62,191.83,106394.5283
2013-08-16 11:00:00,191.83,191.83,190.59,190.84,95972.20714363262,191.83,191.83,190.59,190.84,95972.2071
2013-08-16 11:30:00,190.85,191.77,190.71,191.77,44511.99652589296,190.85,191.77,190.71,191.77,44511.9965
2013-08-16 12:00:00,191.75,192.09,191.55,191.8,51460.21061773966,191.75,192.09,191.55,191.8,51460.2106
2013-08-16 12:30:00,191.79,191.87,190.9,191.25,63185.32189773097,191.79,191.87,190.9,191.25,63185.3219
2013-08-16 13:00:00,191.23,191.42,190.88,191.05,53740.09336662686,191.23,191.42,190.88,191.05,53740.0934
2013-08-16 13:30:00,191.17,191.26,190.83,191.07,83378.56910216046,191.17,191.26,190.83,191.07,83378.5691
2013-08-16 14:00:00,191.04,191.23,190.9,191.0,102811.85539029422,191.04,191.23,190.9,191.0,102811.8554
2013-08-16 14:30:00,191.0,191.13,190.89,191.08,49180.32786885246,191.0,191.13,190.89,191.08,49180.3279
2013-08-16 15:00:00,190.98,191.12,190.79,190.92,62751.05851699055,190.98,191.12,190.79,190.92,62751.0585
2013-08-16 15:30:00,191.04,191.13,190.38,190.47,168494.1917272826,191.04,191.13,190.38,190.47,168494.1917
2013-08-19 09:30:00,190.81,192.74,190.77,192.72,85115.62262512214,190.81,192.74,190.77,192.72,85115.6226
2013-08-19 10:00:00,192.96,193.38,191.85,191.85,102269.0261643687,192.96,193.38,191.85,191.85,102269.0262
2013-08-19 10:30:00,191.85,193.28,191.85,192.86,34198.241233308,191.85,193.28,191.85,192.86,34198.2412
2013-08-19 11:00:00,192.87,193.16,192.1,192.1,25730.10530886983,192.87,193.16,192.1,192.1,25730.1053
2013-08-19 11:30:00,192.1,192.96,191.78,192.42,31592.660948865487,192.1,192.96,191.78,192.42,31592.6609
2013-08-19 12:00:00,192.42,192.42,191.72,192.05,31158.39756812507,192.42,192.42,191.72,192.05,31158.3976
2013-08-19 12:30:00,192.02,192.73,191.5,192.44,29855.60742590381,192.02,192.73,191.5,192.44,29855.6074
2013-08-19 13:00:00,192.25,192.34,191.66,191.85,22798.827488872,192.25,192.34,191.66,191.85,22798.8275
2013-08-19 13:30:00,191.78,191.99,191.47,191.93,35066.76799478884,191.78,191.99,191.47,191.93,35066.768
2013-08-19 14:00:00,191.96,192.0,191.21,191.52,31809.792639235697,191.96,192.0,191.21,191.52,31809.7926
2013-08-19 14:30:00,191.52,191.59,191.05,191.07,47551.84019107589,191.52,191.59,191.05,191.07,47551.8402
2013-08-19 15:00:00,191.16,191.31,190.62,190.98,65899.4680273586,191.16,191.31,190.62,190.98,65899.468
2013-08-19 15:30:00,191.09,191.09,190.52,190.53,101074.80186733254,191.09,191.09,190.52,190.53,101074.8019
2013-08-20 09:30:00,190.49,191.5,189.97,190.35,128867.65823471936,190.49,191.5,189.97,190.35,128867.6582
2013-08-20 10:00:00,190.45,191.24,190.12,191.09,48528.93279774183,190.45,191.24,190.12,191.09,48528.9328
2013-08-20 10:30:00,191.12,191.66,191.03,191.15,61882.53175550972,191.12,191.66,191.03,191.15,61882.5318
2013-08-20 11:00:00,191.18,191.59,190.84,190.89,44186.29899033765,191.18,191.59,190.84,190.89,44186.299
2013-08-20 11:30:00,190.93,192.68,190.93,192.3,43209.2063836717,190.93,192.68,190.93,192.3,43209.2064
2013-08-20 12:00:00,192.36,192.74,191.93,192.31,28444.25143849745,192.36,192.74,191.93,192.31,28444.2514
2013-08-20 12:30:00,192.38,192.38,191.83,192.22,23775.920095537946,192.38,192.38,191.83,192.22,23775.9201
2013-08-20 13:00:00,192.22,192.38,191.54,191.75,20736.07643035501,192.22,192.38,191.54,191.75,20736.0764
2013-08-20 13:30:00,191.8,192.06,191.52,191.52,20410.37889479969,191.8,192.06,191.52,191.52,20410.3789
2013-08-20 14:00:00,191.54,191.64,190.6,190.93,38866.57257626751,191.54,191.64,190.6,190.93,38866.5726
2013-08-20 14:30:00,190.94,191.05,190.43,190.57,40060.79687330366,190.94,191.05,190.43,190.57,40060.7969
2013-08-20 15:00:00,190.63,190.82,190.4,190.54,67527.95570513517,190.63,190.82,190.4,190.54,67527.9557
2013-08-20 15:30:00,190.57,190.97,190.25,190.25,156009.11953099555,190.57,190.97,190.25,190.25,156009.1195
2013-08-21 09:30:00,189.39,191.2,187.49,190.72,91303.87580067312,189.39,191.2,187.49,190.72,91303.8758
2013-08-21 10:00:00,190.58,192.36,190.53,191.17,113559.8740636196,190.58,192.36,190.53,191.17,113559.8741
2013-08-21 10:30:00,191.16,191.83,190.97,191.44,34306.807078493104,191.16,191.83,190.97,191.44,34306.8071
2013-08-21 11:00:00,191.36,192.03,191.36,191.69,49288.89371403757,191.36,192.03,191.36,191.69,49288.8937
2013-08-21 11:30:00,191.27,191.87,190.12,190.69,73824.77472587125,191.27,191.87,190.12,190.69,73824.7747
2013-08-21 12:00:00,190.82,191.27,190.44,190.77,23884.48594072305,190.82,191.27,190.44,190.77,23884.4859
2013-08-21 12:30:00,190.92,191.42,190.74,191.29,30507.00249701444,190.92,191.42,190.74,191.29,30507.0025
2013-08-21 13:00:00,191.33,191.81,191.1,191.79,40060.79687330366,191.33,191.81,191.1,191.79,40060.7969
2013-08-21 13:30:00,191.78,191.84,191.04,191.28,36369.5581370101,191.78,191.84,191.04,191.28,36369.5581
2013-08-21 14:00:00,191.13,191.95,189.98,191.87,117033.98110954296,191.13,191.95,189.98,191.87,117033.9811
2013-08-21 14:30:00,191.87,194.33,191.87,192.8,167299.96743024644,191.87,194.33,191.87,192.8,167299.9674
2013-08-21 15:00:00,192.85,193.01,191.84,191.84,83161.43741179025,192.85,193.01,191.84,191.84,83161.4374
2013-08-21 15:30:00,191.87,192.42,191.23,191.62,107045.9233525133,191.87,192.42,191.23,191.62,107045.9234
2013-08-22 09:30:00,191.75,194.41,191.6,194.29,115948.3226576919,191.75,194.41,191.6,194.29,115948.3227
2013-08-22 10:00:00,194.15,195.72,193.35,195.03,84464.22755401151,194.15,195.72,193.35,195.03,84464.2276
2013-08-22 10:30:00,195.14,195.98,194.26,195.47,59059.819780697,195.14,195.98,194.26,195.47,59059.8198
2013-08-22 11:00:00,195.47,195.91,194.15,194.32,44294.86483552275,195.47,195.91,194.15,194.32,44294.8648
2013-08-22 11:30:00,194.24,195.25,194.16,194.72,30289.87080664423,194.24,195.25,194.16,194.72,30289.8708
2013-08-22 12:00:00,194.72,194.94,194.64,194.87,14656.389099989145,194.72,194.94,194.64,194.87,14656.3891
2013-08-22 12:30:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 13:00:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 13:30:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 14:00:00,194.81,194.81,194.81,194.81,217.13169037020955,194.81,194.81,194.81,194.81,217.1317
2013-08-22 14:30:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2013-08-22 15:00:00,194.03,194.94,193.57,194.68,28227.11974812724,194.03,194.94,193.57,194.68,28227.1197
2013-08-22 15:30:00,194.61,194.87,194.14,194.79,212029.0956465096,194.61,194.87,194.14,194.79,212029.0956
2013-08-23 09:30:00,194.8,195.23,193.45,195.06,79035.93529475627,194.8,195.23,193.45,195.06,79035.9353
2013-08-23 10:00:00,195.09,195.5,193.7,193.77,77298.8817717946,195.09,195.5,193.7,193.77,77298.8818
2013-08-23 10:30:00,193.73,194.39,193.59,194.15,53522.96167625665,193.73,194.39,193.59,194.15,53522.9617
2013-08-23 11:00:00,194.26,194.38,193.59,194.31,51894.47399848008,194.26,194.38,193.59,194.31,51894.474
2013-08-23 11:30:00,194.24,194.32,193.94,194.14,17044.837694061447,194.24,194.32,193.94,194.14,17044.8377
2013-08-23 12:00:00,194.14,194.38,193.95,194.08,20736.07643035501,194.14,194.38,193.95,194.08,20736.0764
2013-08-23 12:30:00,194.09,194.35,193.97,194.04,22473.12995331669,194.09,194.35,193.97,194.04,22473.13
2013-08-23 13:00:00,194.13,194.35,194.0,194.18,15416.350016284878,194.13,194.35,194.0,194.18,15416.35
2013-08-23 13:30:00,194.17,194.36,193.99,194.32,24535.88101183368,194.17,194.36,193.99,194.32,24535.881
2013-08-23 14:00:00,194.3,194.41,194.09,194.35,26924.329605905983,194.3,194.41,194.09,194.35,26924.3296
2013-08-23 14:30:00,194.36,194.41,194.14,194.33,23233.09086961242,194.36,194.41,194.14,194.33,23233.0909
2013-08-23 15:00:00,194.28,194.43,194.06,194.32,58842.68809032679,194.28,194.43,194.06,194.32,58842.6881
2013-08-23 15:30:00,194.35,194.98,194.09,194.72,110085.76701769624,194.35,194.98,194.09,194.72,110085.767
2013-08-26 09:30:00,195.29,195.68,194.34,194.97,84464.22755401151,195.29,195.68,194.34,194.97,84464.2276
2013-08-26 10:00:00,194.93,197.48,194.9,196.34,96406.47052437304,194.93,197.48,194.9,196.34,96406.4705
2013-08-26 10:30:00,196.34,197.43,195.79,196.97,137010.0966236022,196.34,197.43,195.79,196.97,137010.0966
2013-08-26 11:00:00,196.71,196.78,195.54,196.13,74476.16979698188,196.71,196.78,195.54,196.13,74476.1698
2013-08-26 11:30:00,196.11,196.54,195.82,195.97,44511.99652589296,196.11,196.54,195.82,195.97,44511.9965
2013-08-26 12:00:00,196.07,196.48,195.57,195.9,23341.65671479753,196.07,196.48,195.57,195.9,23341.6567
2013-08-26 12:30:00,196.06,196.4,195.92,196.07,23124.52502442732,196.06,196.4,195.92,196.07,23124.525
2013-08-26 13:00:00,196.07,196.85,196.07,196.56,29855.60742590381,196.07,196.85,196.07,196.56,29855.6074
2013-08-26 13:30:00,196.55,197.19,196.01,197.04,46249.05004885463,196.55,197.19,196.01,197.04,46249.05
2013-08-26 14:00:00,196.99,197.96,196.9,197.55,52871.56660514602,196.99,197.96,196.9,197.55,52871.5666
2013-08-26 14:30:00,197.64,197.78,197.06,197.38,32135.49017479101,197.64,197.78,197.06,197.38,32135.4902
2013-08-26 15:00:00,197.44,197.44,194.78,195.16,61014.00499402888,197.44,197.44,194.78,195.16,61014.005
2013-08-26 15:30:00,195.31,195.94,195.17,195.69,109868.63532732605,195.31,195.94,195.17,195.69,109868.6353
2013-08-27 09:30:00,193.51,194.2,191.78,193.08,66550.86309846923,193.51,194.2,191.78,193.08,66550.8631
2013-08-27 10:00:00,193.03,193.71,192.65,193.32,105200.30398436652,193.03,193.71,192.65,193.32,105200.304
2013-08-27 10:30:00,193.36,195.01,192.97,195.01,67853.65324069049,193.36,195.01,192.97,195.01,67853.6532
2013-08-27 11:00:00,194.82,194.9,193.97,194.28,50157.4204755184,194.82,194.9,193.97,194.28,50157.4205
2013-08-27 11:30:00,194.43,194.5,192.53,192.91,28444.25143849745,194.43,194.5,192.53,192.91,28444.2514
2013-08-27 12:00:00,192.96,193.08,191.63,192.29,30615.568342199545,192.96,193.08,191.63,192.29,30615.5683
2013-08-27 12:30:00,192.11,192.42,191.66,191.82,32026.924329605907,192.11,192.42,191.66,191.82,32026.9243
2013-08-27 13:00:00,191.84,192.23,191.59,192.02,24318.749321463467,191.84,192.23,191.59,192.02,24318.7493
2013-08-27 13:30:00,192.13,192.37,191.82,191.87,18564.75952665292,192.13,192.37,191.82,191.87,18564.7595
2013-08-27 14:00:00,191.87,191.95,191.44,191.79,37889.47996960156,191.87,191.95,191.44,191.79,37889.48
2013-08-27 14:30:00,191.69,192.18,191.23,191.76,26707.197915535773,191.69,192.18,191.23,191.76,26707.1979
2013-08-27 15:00:00,191.65,192.31,191.14,191.56,45923.35251329932,191.65,192.31,191.14,191.56,45923.3525
2013-08-27 15:30:00,191.57,192.1,191.03,191.07,94452.28531104117,191.57,192.1,191.03,191.07,94452.2853
2013-08-28 09:30:00,191.84,192.32,190.3,191.87,65139.50711106286,191.84,192.32,190.3,191.87,65139.5071
2013-08-28 10:00:00,191.89,191.97,191.14,191.84,28444.25143849745,191.89,191.97,191.14,191.84,28444.2514
2013-08-28 10:30:00,191.65,193.26,191.32,193.26,49723.157094777984,191.65,193.26,191.32,193.26,49723.1571
2013-08-28 11:00:00,193.16,193.57,192.82,193.22,32135.49017479101,193.16,193.57,192.82,193.22,32135.4902
2013-08-28 11:30:00,192.98,194.24,192.8,194.16,37672.34827923135,192.98,194.24,192.8,194.16,37672.3483
2013-08-28 12:00:00,194.03,194.15,193.67,193.95,30832.700032569755,194.03,194.15,193.67,193.95,30832.7
2013-08-28 12:30:00,193.85,194.47,193.85,194.12,101617.63109325808,193.85,194.47,193.85,194.12,101617.6311
2013-08-28 13:00:00,194.12,194.28,193.68,194.12,31158.39756812507,194.12,194.28,193.68,194.12,31158.3976
2013-08-28 13:30:00,194.14,194.21,193.04,193.42,59494.08316143741,194.14,194.21,193.04,193.42,59494.0832
2013-08-28 14:00:00,193.46,193.56,192.16,192.85,51894.47399848008,193.46,193.56,192.16,192.85,51894.474
2013-08-28 14:30:00,192.86,193.3,192.55,193.15,53957.22505699707,192.86,193.3,192.55,193.15,53957.2251
2013-08-28 15:00:00,193.3,194.61,193.14,194.34,89566.82227771144,193.3,194.61,193.14,194.34,89566.8223
2013-08-28 15:30:00,194.34,194.62,193.1,193.17,142546.95472804256,194.34,194.62,193.1,193.17,142546.9547
2013-08-29 09:30:00,192.62,195.57,192.54,195.0,79470.1986754967,192.62,195.57,192.54,195.0,79470.1987
2013-08-29 10:00:00,194.96,196.26,194.47,195.86,63076.75605254587,194.96,196.26,194.47,195.86,63076.7561
2013-08-29 10:30:00,196.18,199.27,195.9,198.59,126913.47302138749,196.18,199.27,195.9,198.59,126913.473
2013-08-29 11:00:00,198.59,198.96,197.68,198.73,29421.344045163394,198.59,198.96,197.68,198.73,29421.344
2013-08-29 11:30:00,198.8,199.73,198.62,199.19,54500.0542829226,198.8,199.73,198.62,199.19,54500.0543
2013-08-29 12:00:00,199.34,199.86,199.07,199.18,43426.33807404191,199.34,199.86,199.07,199.18,43426.3381
2013-08-29 12:30:00,199.37,199.82,199.31,199.46,84029.96417327109,199.37,199.82,199.31,199.46,84029.9642
2013-08-29 13:00:00,199.42,199.94,198.33,198.4,98794.91911844534,199.42,199.94,198.33,198.4,98794.9191
2013-08-29 13:30:00,198.41,198.42,197.23,197.25,28552.817283682554,198.41,198.42,197.23,197.25,28552.8173
2013-08-29 14:00:00,197.25,198.17,197.13,197.51,29638.4757355336,197.25,198.17,197.13,197.51,29638.4757
2013-08-29 14:30:00,197.63,198.96,197.46,198.87,30832.700032569755,197.63,198.96,197.46,198.87,30832.7
2013-08-29 15:00:00,198.8,198.87,197.32,197.83,50591.68385625882,198.8,198.87,197.32,197.83,50591.6839
2013-08-29 15:30:00,197.8,198.21,197.21,197.24,125936.38041472153,197.8,198.21,197.21,197.24,125936.3804
2013-08-30 09:30:00,197.11,197.63,194.66,194.94,56454.23949625448,197.11,197.63,194.66,194.94,56454.2395
2013-08-30 10:00:00,194.82,195.92,194.27,195.44,38106.61165997177,194.82,195.92,194.27,195.44,38106.6117
2013-08-30 10:30:00,195.3,195.87,195.08,195.35,88698.2955162306,195.3,195.87,195.08,195.35,88698.2955
2013-08-30 11:00:00,195.17,196.05,194.85,195.6,28769.948974052764,195.17,196.05,194.85,195.6,28769.949
2013-08-30 11:30:00,195.61,196.1,194.75,195.93,34741.070459233524,195.61,196.1,194.75,195.93,34741.0705
2013-08-30 12:00:00,195.85,196.36,195.69,196.0,53197.264140701336,195.85,196.36,195.69,196.0,53197.2641
2013-08-30 12:30:00,196.07,196.14,195.44,195.91,24427.31516664857,196.07,196.14,195.44,195.91,24427.3152
2013-08-30 13:00:00,195.97,196.32,194.23,195.98,37129.51905330584,195.97,196.32,194.23,195.98,37129.5191
2013-08-30 13:30:00,196.08,196.15,195.08,195.24,18781.891217023127,196.08,196.15,195.08,195.24,18781.8912
2013-08-30 14:00:00,195.24,195.57,195.01,195.01,35609.597220714364,195.24,195.57,195.01,195.01,35609.5972
2013-08-30 14:30:00,194.94,195.82,194.93,195.63,33112.58278145696,194.94,195.82,194.93,195.63,33112.5828
2013-08-30 15:00:00,195.65,196.89,195.44,196.58,79904.46205623711,195.65,196.89,195.44,196.58,79904.4621
2013-08-30 15:30:00,196.54,196.71,195.47,196.22,146889.58853544676,196.54,196.71,195.47,196.22,146889.5885
2013-09-03 09:30:00,199.29,200.37,196.24,199.51,117033.98110954296,199.29,200.37,196.24,199.51,117033.9811
2013-09-03 10:00:00,199.51,202.28,198.72,200.55,116491.15188361742,199.51,202.28,198.72,200.55,116491.1519
2013-09-03 10:30:00,200.78,202.18,200.51,202.18,77733.14515253501,200.78,202.18,200.51,202.18,77733.1452
2013-09-03 11:00:00,202.08,204.01,202.03,202.64,151883.61741396156,202.08,204.01,202.03,202.64,151883.6174
2013-09-03 11:30:00,202.58,203.19,202.52,203.1,96840.73390511343,202.58,203.19,202.52,203.1,96840.7339
2013-09-03 12:00:00,203.09,203.91,202.66,202.79,58082.72717403105,203.09,203.91,202.66,202.79,58082.7272
2013-09-03 12:30:00,202.87,203.54,202.68,202.95,40712.19194441429,202.87,203.54,202.68,202.95,40712.1919
2013-09-03 13:00:00,202.79,203.61,202.68,203.54,74476.16979698188,202.79,203.61,202.68,203.54,74476.1698
2013-09-03 13:30:00,203.67,204.37,202.54,202.78,82292.91065030942,203.67,204.37,202.54,202.78,82292.9107
2013-09-03 14:00:00,202.79,203.1,201.89,202.61,75236.13071327761,202.79,203.1,201.89,202.61,75236.1307
2013-09-03 14:30:00,202.61,203.22,202.38,203.0,61556.834219954406,202.61,203.22,202.38,203.0,61556.8342
2013-09-03 15:00:00,203.07,204.39,202.99,204.08,69265.00922809684,203.07,204.39,202.99,204.08,69265.0092
2013-09-03 15:30:00,204.21,204.9,203.37,204.33,184344.8051243079,204.21,204.9,203.37,204.33,184344.8051
2013-09-04 09:30:00,205.99,209.08,205.41,208.83,254695.47280425573,205.99,209.08,205.41,208.83,254695.4728
2013-09-04 10:00:00,209.05,210.72,208.4,210.46,168168.49419172728,209.05,210.72,208.4,210.46,168168.4942
2013-09-04 10:30:00,210.1,210.51,208.7,208.85,158180.43643469765,210.1,210.51,208.7,208.85,158180.4364
2013-09-04 11:00:00,209.05,209.76,208.87,209.3,99663.44587992618,209.05,209.76,208.87,209.3,99663.4459
2013-09-04 11:30:00,209.29,211.4,209.12,211.14,151883.61741396156,209.29,211.4,209.12,211.14,151883.6174
2013-09-04 12:00:00,210.94,211.68,209.64,210.08,125719.24872435132,210.94,211.68,209.64,210.08,125719.2487
2013-09-04 12:30:00,210.1,210.47,209.22,209.53,53740.09336662686,210.1,210.47,209.22,209.53,53740.0934
2013-09-04 13:00:00,209.67,211.44,209.53,211.25,103463.25046140484,209.67,211.44,209.53,211.25,103463.2505
2013-09-04 13:30:00,211.09,211.92,210.82,211.38,93366.6268591901,211.09,211.92,210.82,211.38,93366.6269
2013-09-04 14:00:00,211.4,212.1,211.21,211.67,86092.71523178808,211.4,212.1,211.21,211.67,86092.7152
2013-09-04 14:30:00,211.61,212.03,211.29,211.85,188687.4389317121,211.61,212.03,211.29,211.85,188687.4389
2013-09-04 15:00:00,211.9,213.0,211.77,212.22,158071.87058951255,211.9,213.0,211.77,212.22,158071.8706
2013-09-04 15:30:00,212.09,213.37,211.86,212.4,254261.20942351536,212.09,213.37,211.86,212.4,254261.2094
2013-09-05 09:30:00,211.68,213.44,209.28,211.3,137770.05753989794,211.68,213.44,209.28,211.3,137770.0575
2013-09-05 10:00:00,210.92,211.15,209.28,209.65,160351.75333839975,210.92,211.15,209.28,209.65,160351.7533
2013-09-05 10:30:00,209.64,210.3,208.69,208.91,84138.5300184562,209.64,210.3,208.69,208.91,84138.53
2013-09-05 11:00:00,208.91,209.33,208.39,208.88,47768.9718814461,208.91,209.33,208.39,208.88,47768.9719
2013-09-05 11:30:00,208.67,209.66,208.63,209.58,51134.51308218435,208.67,209.66,208.63,209.58,51134.5131
2013-09-05 12:00:00,209.56,209.56,208.36,208.36,38866.57257626751,209.56,209.56,208.36,208.36,38866.5726
2013-09-05 12:30:00,208.37,208.92,208.19,208.57,58082.72717403105,208.37,208.92,208.19,208.57,58082.7272
2013-09-05 13:00:00,208.68,209.07,208.2,208.63,45814.78666811421,208.68,209.07,208.2,208.63,45814.7867
2013-09-05 13:30:00,208.62,209.43,208.58,209.08,45489.0891325589,208.62,209.43,208.58,209.08,45489.0891
2013-09-05 14:00:00,209.17,210.23,208.88,209.84,81641.51557919879,209.17,210.23,208.88,209.84,81641.5156
2013-09-05 14:30:00,209.84,210.2,209.76,210.06,35826.728911084574,209.84,210.2,209.76,210.06,35826.7289
2013-09-05 15:00:00,209.98,209.98,209.04,209.47,61231.13668439909,209.98,209.98,209.04,209.47,61231.1367
2013-09-05 15:30:00,209.6,209.88,209.37,209.61,189230.2681576376,209.6,209.88,209.37,209.61,189230.2682
2013-09-06 09:30:00,211.39,211.85,206.72,207.24,210292.042123548,211.39,211.85,206.72,207.24,210292.0421
2013-09-06 10:00:00,207.55,209.05,207.21,208.74,178916.51286505267,207.55,209.05,207.21,208.74,178916.5129
2013-09-06 10:30:00,208.73,209.53,208.45,209.09,114211.26913473022,208.73,209.53,208.45,209.09,114211.2691
2013-09-06 11:00:00,209.07,209.53,208.82,209.23,44077.73314515254,209.07,209.53,208.82,209.23,44077.7331
2013-09-06 11:30:00,209.24,209.53,209.02,209.25,95537.9437628922,209.24,209.53,209.02,209.25,95537.9438
2013-09-06 12:00:00,209.11,209.73,209.03,209.66,175768.10335468463,209.11,209.73,209.03,209.66,175768.1034
2013-09-06 12:30:00,209.67,209.96,209.46,209.67,25078.7102377592,209.67,209.96,209.46,209.67,25078.7102
2013-09-06 13:00:00,209.7,209.85,209.04,209.05,24427.31516664857,209.7,209.85,209.04,209.05,24427.3152
2013-09-06 13:30:00,209.14,210.01,208.91,209.62,52437.3032244056,209.14,210.01,208.91,209.62,52437.3032
2013-09-06 14:00:00,209.62,209.98,209.09,209.25,51134.51308218435,209.62,209.98,209.09,209.25,51134.5131
2013-09-06 14:30:00,209.24,209.25,208.77,209.0,29964.173271088915,209.24,209.25,208.77,209.0,29964.1733
2013-09-06 15:00:00,208.89,209.09,208.19,208.22,82401.47649549453,208.89,209.09,208.19,208.22,82401.4765
2013-09-06 15:30:00,208.21,208.56,207.35,207.44,142329.82303767235,208.21,208.56,207.35,207.44,142329.823
2013-09-09 09:30:00,208.25,209.99,207.25,207.95,138421.45261100857,208.25,209.99,207.25,207.95,138421.4526
2013-09-09 10:00:00,207.92,208.17,207.36,207.84,49614.59124959288,207.92,208.17,207.36,207.84,49614.5912
2013-09-09 10:30:00,207.79,208.24,207.47,207.47,52763.00075996092,207.79,208.24,207.47,207.47,52763.0008
2013-09-09 11:00:00,207.52,208.85,207.19,207.98,74150.47226142656,207.52,208.85,207.19,207.98,74150.4723
2013-09-09 11:30:00,208.0,209.4,207.94,209.13,61339.7025295842,208.0,209.4,207.94,209.13,61339.7025
2013-09-09 12:00:00,209.12,209.12,208.27,208.56,32678.319400716537,209.12,209.12,208.27,208.56,32678.3194
2013-09-09 12:30:00,208.6,208.77,208.35,208.46,21930.300727391164,208.6,208.77,208.35,208.46,21930.3007
2013-09-09 13:00:00,208.46,208.63,208.08,208.43,25947.23699924004,208.46,208.63,208.08,208.43,25947.237
2013-09-09 13:30:00,208.36,208.89,208.34,208.89,35718.16306589947,208.36,208.89,208.34,208.89,35718.1631
2013-09-09 14:00:00,208.92,210.21,208.87,209.88,72087.72120290957,208.92,210.21,208.87,209.88,72087.7212
2013-09-09 14:30:00,209.88,210.46,209.88,210.14,75887.52578438823,209.88,210.46,209.88,210.14,75887.5258
2013-09-09 15:00:00,210.31,210.78,210.12,210.78,95972.20714363262,210.31,210.78,210.12,210.78,95972.2071
2013-09-09 15:30:00,210.78,210.93,210.08,210.78,139832.80859841494,210.78,210.93,210.08,210.78,139832.8086
2013-09-10 09:30:00,211.85,212.18,208.19,208.26,112799.91314732384,211.85,212.18,208.19,208.26,112799.9131
2013-09-10 10:00:00,208.22,208.81,207.05,208.42,131690.3702095321,208.22,208.81,207.05,208.42,131690.3702
2013-09-10 10:30:00,208.57,209.37,208.08,208.68,53848.659211811966,208.57,209.37,208.08,208.68,53848.6592
2013-09-10 11:00:00,208.74,209.38,208.61,208.81,37129.51905330584,208.74,209.38,208.61,208.81,37129.5191
2013-09-10 11:30:00,208.65,208.77,207.98,208.63,20518.944739984803,208.65,208.77,207.98,208.63,20518.9447
2013-09-10 12:00:00,208.78,208.91,208.44,208.78,15199.218325914668,208.78,208.91,208.44,208.78,15199.2183
2013-09-10 12:30:00,208.75,209.55,208.73,209.39,23993.05178590816,208.75,209.55,208.73,209.39,23993.0518
2013-09-10 13:00:00,209.53,209.53,208.9,208.9,18564.75952665292,209.53,209.53,208.9,208.9,18564.7595
2013-09-10 13:30:00,208.97,209.45,208.94,209.41,27141.4612962762,208.97,209.45,208.94,209.41,27141.4613
2013-09-10 14:00:00,209.42,210.38,209.23,209.96,62425.360981435246,209.42,210.38,209.23,209.96,62425.361
2013-09-10 14:30:00,209.98,210.38,209.9,210.36,45163.39159700358,209.98,210.38,209.9,210.36,45163.3916
2013-09-10 15:00:00,210.29,210.56,209.7,210.46,57431.33210292042,210.29,210.56,209.7,210.46,57431.3321
2013-09-10 15:30:00,210.33,210.88,209.85,210.73,108131.58180436437,210.33,210.88,209.85,210.73,108131.5818
2013-09-11 09:30:00,211.21,212.08,209.82,211.44,100857.67017696232,211.21,212.08,209.82,211.44,100857.6702
2013-09-11 10:00:00,211.42,212.13,209.89,210.31,73933.34057105635,211.42,212.13,209.89,210.31,73933.3406
2013-09-11 10:30:00,210.04,211.34,210.02,211.26,21713.169037020954,210.04,211.34,210.02,211.26,21713.169
2013-09-11 11:00:00,211.47,212.77,210.9,212.26,52328.737379220496,211.47,212.77,210.9,212.26,52328.7374
2013-09-11 11:30:00,212.31,214.49,212.27,214.41,126262.07795027684,212.31,214.49,212.27,214.41,126262.078
2013-09-11 12:00:00,214.3,214.3,212.97,213.72,48528.93279774183,214.3,214.3,212.97,213.72,48528.9328
2013-09-11 12:30:00,213.98,214.08,212.78,213.03,70459.233525133,213.98,214.08,212.78,213.03,70459.2335
2013-09-11 13:00:00,212.88,213.1,212.33,212.88,53414.395831071546,212.88,213.1,212.33,212.88,53414.3958
2013-09-11 13:30:00,212.91,213.49,212.69,213.47,75236.13071327761,212.91,213.49,212.69,213.47,75236.1307
2013-09-11 14:00:00,213.5,214.99,213.34,214.83,109434.3719465856,213.5,214.99,213.34,214.83,109434.3719
2013-09-11 14:30:00,214.86,215.2,214.51,214.75,52980.132450331126,214.86,215.2,214.51,214.75,52980.1325
2013-09-11 15:00:00,214.75,216.12,214.67,215.82,85332.75431549235,214.75,216.12,214.67,215.82,85332.7543
2013-09-11 15:30:00,215.81,217.88,215.03,217.63,319292.1506893931,215.81,217.88,215.03,217.63,319292.1507
2013-09-12 09:30:00,218.01,218.26,216.05,217.21,114971.23005102597,218.01,218.26,216.05,217.21,114971.2301
2013-09-12 10:00:00,217.27,217.59,217.11,217.53,91738.13918141351,217.27,217.59,217.11,217.53,91738.1392
2013-09-12 10:30:00,217.52,219.68,217.42,218.94,144066.87656063403,217.52,219.68,217.42,218.94,144066.8766
2013-09-12 11:00:00,218.93,219.03,217.38,217.56,157746.17305395723,218.93,219.03,217.38,217.56,157746.1731
2013-09-12 11:30:00,217.41,217.55,214.99,216.13,152100.74910433177,217.41,217.55,214.99,216.13,152100.7491
2013-09-12 12:00:00,216.04,216.05,214.69,215.32,58951.25393551189,216.04,216.05,214.69,215.32,58951.2539
2013-09-12 12:30:00,215.31,215.92,215.26,215.85,32244.05601997612,215.31,215.92,215.26,215.85,32244.056
2013-09-12 13:00:00,215.84,216.46,215.84,216.13,27141.4612962762,215.84,216.46,215.84,216.13,27141.4613
2013-09-12 13:30:00,216.14,216.18,215.38,215.79,27467.158831831508,216.14,216.18,215.38,215.79,27467.1588
2013-09-12 14:00:00,215.79,215.88,215.24,215.45,44294.86483552275,215.79,215.88,215.24,215.45,44294.8648
2013-09-12 14:30:00,215.38,216.03,214.95,216.03,59059.819780697,215.38,216.03,214.95,216.03,59059.8198
2013-09-12 15:00:00,215.98,216.03,215.1,215.43,61991.097600694826,215.98,216.03,215.1,215.43,61991.0976
2013-09-12 15:30:00,215.35,216.4,215.17,215.77,125502.1170339811,215.35,216.4,215.17,215.77,125502.117
2013-09-13 09:30:00,216.41,216.92,213.27,216.49,131473.23851916188,216.41,216.92,213.27,216.49,131473.2385
2013-09-13 10:00:00,216.05,216.49,214.79,215.31,80447.29128216264,216.05,216.49,214.79,215.31,80447.2913
2013-09-13 10:30:00,215.41,217.44,215.31,217.15,71762.02366735425,215.41,217.44,215.31,217.15,71762.0237
2013-09-13 11:00:00,216.98,217.38,216.53,217.04,29855.60742590381,216.98,217.38,216.53,217.04,29855.6074
2013-09-13 11:30:00,217.0,217.28,216.57,216.73,35718.16306589947,217.0,217.28,216.57,216.73,35718.1631
2013-09-13 12:00:00,216.77,217.05,216.52,216.63,22473.12995331669,216.77,217.05,216.52,216.63,22473.13
2013-09-13 12:30:00,216.73,216.83,216.28,216.72,40277.92856367387,216.73,216.83,216.28,216.72,40277.9286
2013-09-13 13:00:00,216.69,217.26,216.41,216.87,31592.660948865487,216.69,217.26,216.41,216.87,31592.6609
2013-09-13 13:30:00,216.92,217.09,216.46,216.72,21930.300727391164,216.92,217.09,216.46,216.72,21930.3007
2013-09-13 14:00:00,216.59,216.91,216.5,216.69,16827.70600369124,216.59,216.91,216.5,216.69,16827.706
2013-09-13 14:30:00,216.68,216.99,216.38,216.59,18130.496145912497,216.68,216.99,216.38,216.59,18130.4961
2013-09-13 15:00:00,216.67,216.8,216.19,216.29,32135.49017479101,216.67,216.8,216.19,216.29,32135.4902
2013-09-13 15:30:00,216.26,216.55,216.07,216.16,109868.63532732605,216.26,216.55,216.07,216.16,109868.6353
2013-09-16 09:30:00,219.25,220.14,217.67,219.22,173053.957225057,219.25,220.14,217.67,219.22,173053.9572
2013-09-16 10:00:00,219.28,219.71,218.02,218.55,92063.83671696884,219.28,219.71,218.02,218.55,92063.8367
2013-09-16 10:30:00,218.4,218.78,217.67,218.02,49397.45955922267,218.4,218.78,217.67,218.02,49397.4596
2013-09-16 11:00:00,218.13,219.3,217.89,219.3,57539.89794810553,218.13,219.3,217.89,219.3,57539.8979
2013-09-16 11:30:00,219.12,219.82,219.12,219.65,59711.21485180762,219.12,219.82,219.12,219.65,59711.2149
2013-09-16 12:00:00,219.65,220.96,219.45,220.88,68287.9166214309,219.65,220.96,219.45,220.88,68287.9166
2013-09-16 12:30:00,220.82,221.41,220.61,220.71,103788.94799696017,220.82,221.41,220.61,220.71,103788.948
2013-09-16 13:00:00,220.69,221.21,220.44,221.14,48311.801107371626,220.69,221.21,220.44,221.14,48311.8011
2013-09-16 13:30:00,221.08,221.15,219.37,219.6,40712.19194441429,221.08,221.15,219.37,219.6,40712.1919
2013-09-16 14:00:00,219.72,219.89,218.87,219.0,50917.38139181414,219.72,219.89,218.87,219.0,50917.3814
2013-09-16 14:30:00,219.0,219.67,218.37,219.35,46249.05004885463,219.0,219.67,218.37,219.35,46249.05
2013-09-16 15:00:00,219.33,219.86,219.2,219.42,77733.14515253501,219.33,219.86,219.2,219.42,77733.1452
2013-09-16 15:30:00,219.42,220.74,219.3,220.7,171642.60123765064,219.42,220.74,219.3,220.7,171642.6012
2013-09-17 09:30:00,220.12,221.99,217.59,219.22,237216.3717294539,220.12,221.99,217.59,219.22,237216.3717
2013-09-17 10:00:00,218.49,220.73,218.49,220.28,53631.52752144176,218.49,220.73,218.49,220.28,53631.5275
2013-09-17 10:30:00,220.32,220.82,220.05,220.27,57322.76625773532,220.32,220.82,220.05,220.27,57322.7663
2013-09-17 11:00:00,220.25,220.82,219.86,220.36,42232.11377700576,220.25,220.82,219.86,220.36,42232.1138
2013-09-17 11:30:00,220.31,220.44,219.7,220.21,18239.0619910976,220.31,220.44,219.7,220.21,18239.062
2013-09-17 12:00:00,220.23,220.43,219.23,219.37,23558.788405167736,220.23,220.43,219.23,219.37,23558.7884
2013-09-17 12:30:00,219.38,219.73,219.11,219.21,27901.422212571924,219.38,219.73,219.11,219.21,27901.4222
2013-09-17 13:00:00,219.3,219.46,218.7,219.04,40386.49440885898,219.3,219.46,218.7,219.04,40386.4944
2013-09-17 13:30:00,219.07,220.07,219.07,219.83,17804.798610357182,219.07,220.07,219.07,219.83,17804.7986
2013-09-17 14:00:00,220.05,220.1,219.18,219.59,26924.329605905983,220.05,220.1,219.18,219.59,26924.3296
2013-09-17 14:30:00,219.76,220.14,219.42,220.09,26272.93453479536,219.76,220.14,219.42,220.09,26272.9345
2013-09-17 15:00:00,220.21,220.43,219.75,220.14,28987.08066442297,220.21,220.43,219.75,220.14,28987.0807
2013-09-17 15:30:00,220.14,221.16,220.12,221.13,134078.8188036044,220.14,221.16,220.12,221.13,134078.8188
2013-09-18 09:30:00,222.92,226.58,221.11,221.92,109760.06948214093,222.92,226.58,221.11,221.92,109760.0695
2013-09-18 10:00:00,221.91,225.53,221.5,225.17,237216.3717294539,221.91,225.53,221.5,225.17,237216.3717
2013-09-18 10:30:00,225.2,225.2,224.1,224.55,76756.05254586907,225.2,225.2,224.1,224.55,76756.0525
2013-09-18 11:00:00,224.53,225.3,224.26,224.38,122896.5367495386,224.53,225.3,224.26,224.38,122896.5367
2013-09-18 11:30:00,224.37,224.46,222.48,222.69,156117.68537618066,224.37,224.46,222.48,222.69,156117.6854
2013-09-18 12:00:00,222.53,223.09,222.12,223.09,61556.834219954406,222.53,223.09,222.12,223.09,61556.8342
2013-09-18 12:30:00,223.13,223.75,222.71,223.46,68613.61415698621,223.13,223.75,222.71,223.46,68613.6142
2013-09-18 13:00:00,223.56,223.83,222.9,223.14,59602.64900662252,223.56,223.83,222.9,223.14,59602.649
2013-09-18 13:30:00,223.26,223.54,222.39,223.11,34198.241233308,223.26,223.54,222.39,223.11,34198.2412
2013-09-18 14:00:00,223.51,226.59,223.31,225.81,176745.19596135058,223.51,226.59,223.31,225.81,176745.196
2013-09-18 14:30:00,225.8,226.82,225.07,226.79,101726.19693844316,225.8,226.82,225.07,226.79,101726.1969
2013-09-18 15:00:00,226.59,227.03,226.41,226.65,121376.61491694712,226.59,227.03,226.41,226.65,121376.6149
2013-09-18 15:30:00,226.73,227.04,225.71,226.9,260123.76506351103,226.73,227.04,225.71,226.9,260123.7651
2013-09-19 09:30:00,227.94,229.31,225.38,227.01,181956.3565302356,227.94,229.31,225.38,227.01,181956.3565
2013-09-19 10:00:00,226.89,227.56,225.32,225.61,126479.20964064704,226.89,227.56,225.32,225.61,126479.2096
2013-09-19 10:30:00,225.74,227.25,225.48,226.14,73281.94549994572,225.74,227.25,225.48,226.14,73281.9455
2013-09-19 11:00:00,226.05,226.78,225.73,226.54,66985.12647920965,226.05,226.78,225.73,226.54,66985.1265
2013-09-19 11:30:00,226.41,226.7,225.57,226.34,62751.05851699055,226.41,226.7,225.57,226.34,62751.0585
2013-09-19 12:00:00,226.25,226.72,225.94,226.07,68505.0483118011,226.25,226.72,225.94,226.07,68505.0483
2013-09-19 12:30:00,226.15,226.99,226.08,226.99,69916.40429920747,226.15,226.99,226.08,226.99,69916.4043
2013-09-19 13:00:00,226.86,227.82,226.86,227.39,96623.60221474324,226.86,227.82,226.86,227.39,96623.6022
2013-09-19 13:30:00,227.45,227.51,226.86,227.24,74150.47226142656,227.45,227.51,226.86,227.24,74150.4723
2013-09-19 14:00:00,227.24,227.47,227.02,227.1,130821.84344805124,227.24,227.47,227.02,227.1,130821.8434
2013-09-19 14:30:00,227.16,227.25,226.83,227.09,80121.59374660732,227.16,227.25,226.83,227.09,80121.5937
2013-09-19 15:00:00,227.07,227.96,226.94,227.96,103680.38215177506,227.07,227.96,226.94,227.96,103680.3822
2013-09-19 15:30:00,227.95,228.7,227.78,228.55,248181.5220931495,227.95,228.7,227.78,228.55,248181.5221
2013-09-20 09:30:00,228.69,228.69,226.64,227.47,486700.6839648247,228.69,228.69,226.64,227.47,486700.684
2013-09-20 10:00:00,227.59,228.53,226.94,228.0,123982.19520138964,227.59,228.53,226.94,228.0,123982.1952
2013-09-20 10:30:00,227.98,228.46,227.58,228.35,35501.03137552926,227.98,228.46,227.58,228.35,35501.0314
2013-09-20 11:00:00,228.08,228.42,227.86,228.2,25838.671154054937,228.08,228.42,227.86,228.2,25838.6712
2013-09-20 11:30:00,228.29,228.4,227.33,227.33,37129.51905330584,228.29,228.4,227.33,227.33,37129.5191
2013-09-20 12:00:00,227.25,227.77,227.25,227.49,61122.57083921399,227.25,227.77,227.25,227.49,61122.5708
2013-09-20 12:30:00,227.38,228.31,227.31,228.31,25838.671154054937,227.38,228.31,227.31,228.31,25838.6712
2013-09-20 13:00:00,228.36,228.36,227.76,227.93,14004.994028878516,228.36,228.36,227.76,227.93,14004.994
2013-09-20 13:30:00,228.04,228.26,227.75,227.76,25295.84192812941,228.04,228.26,227.75,227.76,25295.8419
2013-09-20 14:00:00,227.87,228.22,227.73,228.15,28878.51481923787,227.87,228.22,227.73,228.15,28878.5148
2013-09-20 14:30:00,228.15,228.17,227.52,227.94,41797.85039626533,228.15,228.17,227.52,227.94,41797.8504
2013-09-20 15:00:00,228.07,228.08,227.36,227.55,44837.69406144827,228.07,228.08,227.36,227.55,44837.6941
2013-09-20 15:30:00,227.55,229.12,227.3,228.76,231896.6453153838,227.55,229.12,227.3,228.76,231896.6453
2013-09-23 09:30:00,228.8,228.8,224.43,224.79,152969.2758658126,228.8,228.8,224.43,224.79,152969.2759
2013-09-23 10:00:00,224.79,225.35,223.38,223.88,103463.25046140484,224.79,225.35,223.38,223.88,103463.2505
2013-09-23 10:30:00,223.59,223.81,222.92,223.56,85224.18847030724,223.59,223.81,222.92,223.56,85224.1885
2013-09-23 11:00:00,223.51,224.26,222.78,223.12,74801.8673325372,223.51,224.26,222.78,223.12,74801.8673
2013-09-23 11:30:00,223.36,224.17,222.7,222.76,41906.41624145044,223.36,224.17,222.7,222.76,41906.4162
2013-09-23 12:00:00,222.91,224.41,222.86,224.06,44403.430680707854,222.91,224.41,222.86,224.06,44403.4307
2013-09-23 12:30:00,224.14,224.71,223.67,224.22,37889.47996960156,224.14,224.71,223.67,224.22,37889.48
2013-09-23 13:00:00,224.0,224.49,223.5,223.75,69047.87753772663,224.0,224.49,223.5,223.75,69047.8775
2013-09-23 13:30:00,223.83,224.09,223.55,223.88,45163.39159700358,223.83,224.09,223.55,223.88,45163.3916
2013-09-23 14:00:00,224.02,224.08,222.46,222.93,38649.4408858973,224.02,224.08,222.46,222.93,38649.4409
2013-09-23 14:30:00,222.85,223.97,222.79,223.8,29204.212354793184,222.85,223.97,222.79,223.8,29204.2124
2013-09-23 15:00:00,223.77,223.97,223.14,223.48,64162.41450439692,223.77,223.97,223.14,223.48,64162.4145
2013-09-23 15:30:00,223.51,224.72,223.37,223.51,211703.3981109543,223.51,224.72,223.37,223.51,211703.3981
2013-09-24 09:30:00,223.33,224.72,222.9,223.2,104548.90891325587,223.33,224.72,222.9,223.2,104548.9089
2013-09-24 10:00:00,223.05,223.31,221.88,222.46,75018.9990229074,223.05,223.31,221.88,222.46,75018.999
2013-09-24 10:30:00,222.58,223.82,222.32,223.59,98903.48496363044,222.58,223.82,222.32,223.59,98903.485
2013-09-24 11:00:00,223.6,223.79,223.25,223.41,55802.84442514385,223.6,223.79,223.25,223.41,55802.8444
2013-09-24 11:30:00,223.46,223.82,223.21,223.51,32786.88524590164,223.46,223.82,223.21,223.51,32786.8852
2013-09-24 12:00:00,223.71,224.05,223.51,223.84,25947.23699924004,223.71,224.05,223.51,223.84,25947.237
2013-09-24 12:30:00,223.87,224.13,223.66,223.99,46466.18173922484,223.87,224.13,223.66,223.99,46466.1817
2013-09-24 13:00:00,223.97,224.09,223.18,223.63,27358.592986646403,223.97,224.09,223.18,223.63,27358.593
2013-09-24 13:30:00,223.71,224.31,223.55,224.29,43426.33807404191,223.71,224.31,223.55,224.29,43426.3381
2013-09-24 14:00:00,224.21,224.59,223.9,224.2,22473.12995331669,224.21,224.59,223.9,224.2,22473.13
2013-09-24 14:30:00,224.09,224.49,223.91,224.11,28878.51481923787,224.09,224.49,223.91,224.11,28878.5148
2013-09-24 15:00:00,224.04,224.34,223.79,223.97,113017.04483769406,224.04,224.34,223.79,223.97,113017.0448
2013-09-24 15:30:00,224.04,224.44,223.66,224.21,116165.4543480621,224.04,224.44,223.66,224.21,116165.4543
2013-09-25 09:30:00,224.84,224.84,222.23,222.67,74367.60395179677,224.84,224.84,222.23,222.67,74367.604
2013-09-25 10:00:00,223.21,224.23,222.29,222.68,132667.46281619804,223.21,224.23,222.29,222.68,132667.4628
2013-09-25 10:30:00,222.75,223.82,222.57,223.55,57214.20041255021,222.75,223.82,222.57,223.55,57214.2004
2013-09-25 11:00:00,223.55,224.81,223.08,224.69,38323.74335034198,223.55,224.81,223.08,224.69,38323.7434
2013-09-25 11:30:00,224.7,225.08,224.2,224.69,28335.685593312344,224.7,225.08,224.2,224.69,28335.6856
2013-09-25 12:00:00,224.62,224.62,223.07,223.6,63728.1511236565,224.62,224.62,223.07,223.6,63728.1511
2013-09-25 12:30:00,223.62,224.75,223.62,224.75,30507.00249701444,223.62,224.75,223.62,224.75,30507.0025
2013-09-25 13:00:00,224.75,224.89,224.09,224.12,43209.2063836717,224.75,224.89,224.09,224.12,43209.2064
2013-09-25 13:30:00,224.06,224.06,223.0,223.86,40386.49440885898,224.06,224.06,223.0,223.86,40386.4944
2013-09-25 14:00:00,223.99,224.41,223.51,223.72,26164.368689610248,223.99,224.41,223.51,223.72,26164.3687
2013-09-25 14:30:00,223.72,223.87,223.02,223.02,22255.99826294648,223.72,223.87,223.02,223.02,22255.9983
2013-09-25 15:00:00,223.14,224.06,223.1,223.55,55368.58104440344,223.14,224.06,223.1,223.55,55368.581
2013-09-25 15:30:00,223.54,223.92,222.44,222.44,140375.63782434046,223.54,223.92,222.44,222.44,140375.6378
2013-09-26 09:30:00,222.85,226.2,222.43,226.08,113994.13744436,222.85,226.2,222.43,226.08,113994.1374
2013-09-26 10:00:00,226.08,226.19,225.23,225.63,83595.70079253067,226.08,226.19,225.23,225.63,83595.7008
2013-09-26 10:30:00,225.88,226.13,224.79,225.23,60688.307458473566,225.88,226.13,224.79,225.23,60688.3075
2013-09-26 11:00:00,225.23,225.32,224.11,224.63,32026.924329605907,225.23,225.32,224.11,224.63,32026.9243
2013-09-26 11:30:00,224.5,225.53,224.4,225.31,40386.49440885898,224.5,225.53,224.4,225.31,40386.4944
2013-09-26 12:00:00,225.4,225.72,224.96,225.67,27575.724677016613,225.4,225.72,224.96,225.67,27575.7247
2013-09-26 12:30:00,225.72,226.04,225.43,225.79,26272.93453479536,225.72,226.04,225.43,225.79,26272.9345
2013-09-26 13:00:00,225.84,226.48,225.84,226.03,38649.4408858973,225.84,226.48,225.84,226.03,38649.4409
2013-09-26 13:30:00,226.06,226.06,224.85,225.02,54500.0542829226,226.06,226.06,224.85,225.02,54500.0543
2013-09-26 14:00:00,224.95,225.11,224.52,224.99,59494.08316143741,224.95,225.11,224.52,224.99,59494.0832
2013-09-26 14:30:00,225.0,225.07,223.74,224.11,72413.41873846488,225.0,225.07,223.74,224.11,72413.4187
2013-09-26 15:00:00,224.1,224.63,223.95,224.04,57648.46379329063,224.1,224.63,223.95,224.04,57648.4638
2013-09-26 15:30:00,223.92,224.15,223.33,223.89,218868.7438931712,223.92,224.15,223.33,223.89,218868.7439
2013-09-27 09:30:00,222.38,222.38,219.65,221.85,210834.87134947343,222.38,222.38,219.65,221.85,210834.8713
2013-09-27 10:00:00,222.18,222.64,221.27,222.54,127347.73640212788,222.18,222.64,221.27,222.54,127347.7364
2013-09-27 10:30:00,222.59,224.26,222.47,223.46,68287.9166214309,222.59,224.26,222.47,223.46,68287.9166
2013-09-27 11:00:00,223.63,224.05,223.05,223.97,57105.63456736511,223.63,224.05,223.05,223.97,57105.6346
2013-09-27 11:30:00,224.01,224.05,223.37,223.5,27032.895451091088,224.01,224.05,223.37,223.5,27032.8955
2013-09-27 12:00:00,223.55,224.07,223.45,223.75,29421.344045163394,223.55,224.07,223.45,223.75,29421.344
2013-09-27 12:30:00,223.97,224.26,223.56,224.07,40712.19194441429,223.97,224.26,223.56,224.07,40712.1919
2013-09-27 13:00:00,224.06,224.68,224.05,224.68,80121.59374660732,224.06,224.68,224.05,224.68,80121.5937
2013-09-27 13:30:00,224.67,225.04,224.39,224.78,55802.84442514385,224.67,225.04,224.39,224.78,55802.8444
2013-09-27 14:00:00,224.75,224.88,224.02,224.84,45597.654977744,224.75,224.88,224.02,224.84,45597.655
2013-09-27 14:30:00,224.84,224.86,224.38,224.38,51243.07892736945,224.84,224.86,224.38,224.38,51243.0789
2013-09-27 15:00:00,224.46,225.49,224.33,225.27,80990.12050808816,224.46,225.49,224.33,225.27,80990.1205
2013-09-27 15:30:00,225.27,225.82,224.83,225.5,214634.67593095213,225.27,225.82,224.83,225.5,214634.6759
2013-09-30 09:30:00,222.91,225.21,221.33,224.26,123005.1025947237,222.91,225.21,221.33,224.26,123005.1026
2013-09-30 10:00:00,224.08,225.21,223.48,224.02,73173.37965476062,224.08,225.21,223.48,224.02,73173.3797
2013-09-30 10:30:00,224.25,225.04,223.67,224.73,41037.889479969606,224.25,225.04,223.67,224.73,41037.8895
2013-09-30 11:00:00,224.72,225.03,223.56,224.2,39952.23102811856,224.72,225.03,223.56,224.2,39952.231
2013-09-30 11:30:00,224.46,225.05,224.42,224.94,28987.08066442297,224.46,225.05,224.42,224.94,28987.0807
2013-09-30 12:00:00,224.9,224.99,223.64,223.64,21821.73488220606,224.9,224.99,223.64,223.64,21821.7349
2013-09-30 12:30:00,223.62,223.89,223.05,223.15,20518.944739984803,223.62,223.89,223.05,223.15,20518.9447
2013-09-30 13:00:00,223.39,224.58,223.39,223.86,20953.20812072522,223.39,224.58,223.39,223.86,20953.2081
2013-09-30 13:30:00,224.04,224.58,223.07,223.37,19758.98382368907,224.04,224.58,223.07,223.37,19758.9838
2013-09-30 14:00:00,223.39,223.63,222.25,222.45,27901.422212571924,223.39,223.63,222.25,222.45,27901.4222
2013-09-30 14:30:00,222.66,223.25,222.05,222.05,32244.05601997612,222.66,223.25,222.05,222.05,32244.056
2013-09-30 15:00:00,222.22,222.6,221.7,222.13,69699.27260883726,222.22,222.6,221.7,222.13,69699.2726
2013-09-30 15:30:00,222.27,222.54,221.4,221.76,167842.79665617197,222.27,222.54,221.4,221.76,167842.7967
2013-10-01 09:30:00,223.69,226.36,222.86,223.96,138964.2818369341,223.69,226.36,222.86,223.96,138964.2818
2013-10-01 10:00:00,223.95,225.65,223.62,225.3,48963.19617848225,223.95,225.65,223.62,225.3,48963.1962
2013-10-01 10:30:00,225.46,226.23,225.15,225.96,84138.5300184562,225.46,226.23,225.15,225.96,84138.53
2013-10-01 11:00:00,225.89,225.89,225.19,225.33,49940.288785148194,225.89,225.89,225.19,225.33,49940.2888
2013-10-01 11:30:00,225.29,226.05,225.24,225.81,25295.84192812941,225.29,226.05,225.24,225.81,25295.8419
2013-10-01 12:00:00,225.84,225.95,224.77,225.81,45923.35251329932,225.84,225.95,224.77,225.81,45923.3525
2013-10-01 12:30:00,225.76,225.78,224.85,225.37,23558.788405167736,225.76,225.78,224.85,225.37,23558.7884
2013-10-01 13:00:00,225.27,225.83,225.12,225.26,34089.675388122894,225.27,225.83,225.12,225.26,34089.6754
2013-10-01 13:30:00,225.13,225.41,224.33,224.84,52871.56660514602,225.13,225.41,224.33,224.84,52871.5666
2013-10-01 14:00:00,224.84,224.89,223.87,224.32,36695.25567256541,224.84,224.89,223.87,224.32,36695.2557
2013-10-01 14:30:00,224.16,225.15,224.16,224.85,41255.02117033981,224.16,225.15,224.16,224.85,41255.0212
2013-10-01 15:00:00,224.59,224.84,224.14,224.51,36695.25567256541,224.59,224.84,224.14,224.51,36695.2557
2013-10-01 15:30:00,224.51,225.76,224.51,225.54,189447.39984800783,224.51,225.76,224.51,225.54,189447.3998
2013-10-02 09:30:00,224.66,228.42,224.41,228.07,193464.3361198567,224.66,228.42,224.41,228.07,193464.3361
2013-10-02 10:00:00,227.95,228.73,226.31,226.31,118445.3370969493,227.95,228.73,226.31,226.31,118445.3371
2013-10-02 10:30:00,226.46,227.29,225.86,227.01,46791.87927478016,226.46,227.29,225.86,227.01,46791.8793
2013-10-02 11:00:00,227.0,228.21,226.74,228.08,47226.142655520576,227.0,228.21,226.74,228.08,47226.1427
2013-10-02 11:30:00,228.21,228.29,226.84,227.39,34958.202149603734,228.21,228.29,226.84,227.39,34958.2021
2013-10-02 12:00:00,227.38,227.62,226.5,226.98,22364.564108131584,227.38,227.62,226.5,226.98,22364.5641
2013-10-02 12:30:00,227.22,227.94,227.05,227.16,18564.75952665292,227.22,227.94,227.05,227.16,18564.7595
2013-10-02 13:00:00,227.33,228.0,227.24,228.0,14982.086635544458,227.33,228.0,227.24,228.0,14982.0866
2013-10-02 13:30:00,227.96,228.05,227.4,227.6,36369.5581370101,227.96,228.05,227.4,227.6,36369.5581
2013-10-02 14:00:00,227.58,227.81,226.78,227.33,26272.93453479536,227.58,227.81,226.78,227.33,26272.9345
2013-10-02 14:30:00,227.24,227.24,225.96,226.1,36695.25567256541,227.24,227.24,225.96,226.1,36695.2557
2013-10-02 15:00:00,226.22,226.49,225.69,225.95,55911.41027032895,226.22,226.49,225.69,225.95,55911.4103
2013-10-02 15:30:00,226.09,226.89,225.61,226.8,118988.16632287482,226.09,226.89,225.61,226.8,118988.1663
2013-10-03 09:30:00,225.4,226.57,222.93,224.05,129736.1849962002,225.4,226.57,222.93,224.05,129736.185
2013-10-03 10:00:00,224.09,224.09,222.07,223.02,100314.8409510368,224.09,224.09,222.07,223.02,100314.841
2013-10-03 10:30:00,222.99,223.01,221.76,222.5,76756.05254586907,222.99,223.01,221.76,222.5,76756.0525
2013-10-03 11:00:00,222.32,222.57,220.07,220.71,60905.439148843776,222.32,222.57,220.07,220.71,60905.4391
2013-10-03 11:30:00,220.54,221.2,216.76,217.72,156769.0804472913,220.54,221.2,216.76,217.72,156769.0804
2013-10-03 12:00:00,217.68,218.17,216.46,217.22,115839.7568125068,217.68,218.17,216.46,217.22,115839.7568
2013-10-03 12:30:00,217.24,217.97,216.56,217.97,112799.91314732384,217.24,217.97,216.56,217.97,112799.9131
2013-10-03 13:00:00,217.87,220.02,217.56,219.67,81641.51557919879,217.87,220.02,217.56,219.67,81641.5156
2013-10-03 13:30:00,219.76,220.15,219.38,219.44,58408.42470958637,219.76,220.15,219.38,219.44,58408.4247
2013-10-03 14:00:00,219.58,219.67,216.49,217.37,106394.52828140269,219.58,219.67,216.49,217.37,106394.5283
2013-10-03 14:30:00,217.42,217.9,216.56,216.74,111388.55715991747,217.42,217.9,216.56,216.74,111388.5572
2013-10-03 15:00:00,216.58,217.06,215.13,216.42,188361.7413961568,216.58,217.06,215.13,216.42,188361.7414
2013-10-03 15:30:00,216.24,216.86,215.08,215.39,322114.86266420584,216.24,216.86,215.08,215.39,322114.8627
2013-10-04 09:30:00,217.74,220.57,216.83,219.53,302573.010530887,217.74,220.57,216.83,219.53,302573.0105
2013-10-04 10:00:00,219.69,220.57,218.79,219.31,167191.40158506134,219.69,220.57,218.79,219.31,167191.4016
2013-10-04 10:30:00,219.3,219.79,218.46,219.11,64488.11203995223,219.3,219.79,218.46,219.11,64488.112
2013-10-04 11:00:00,219.11,219.68,218.75,219.6,37672.34827923135,219.11,219.68,218.75,219.6,37672.3483
2013-10-04 11:30:00,219.47,220.05,218.86,219.85,38540.87504071219,219.47,220.05,218.86,219.85,38540.875
2013-10-04 12:00:00,219.86,220.96,219.58,220.84,50157.4204755184,219.86,220.96,219.58,220.84,50157.4205
2013-10-04 12:30:00,220.99,221.02,220.16,220.16,55042.88350884812,220.99,221.02,220.16,220.16,55042.8835
2013-10-04 13:00:00,220.25,220.48,219.68,220.0,29421.344045163394,220.25,220.48,219.68,220.0,29421.344
2013-10-04 13:30:00,219.83,220.84,219.83,220.43,66442.29725328412,219.83,220.84,219.83,220.43,66442.2973
2013-10-04 14:00:00,220.44,220.79,219.81,220.7,90218.21734882206,220.44,220.79,219.81,220.7,90218.2173
2013-10-04 14:30:00,220.74,222.08,220.62,221.75,102920.42123547933,220.74,222.08,220.62,221.75,102920.4212
2013-10-04 15:00:00,221.78,222.4,221.21,221.8,106285.96243621755,221.78,222.4,221.21,221.8,106285.9624
2013-10-04 15:30:00,221.67,221.87,220.94,221.38,197481.2723917056,221.67,221.87,220.94,221.38,197481.2724
2013-10-07 09:30:00,218.73,220.31,217.0,219.28,181196.39561393985,218.73,220.31,217.0,219.28,181196.3956
2013-10-07 10:00:00,219.25,221.22,218.62,220.99,110954.29377917708,219.25,221.22,218.62,220.99,110954.2938
2013-10-07 10:30:00,221.17,221.9,220.27,220.67,42774.94300293128,221.17,221.9,220.27,220.67,42774.943
2013-10-07 11:00:00,220.66,220.67,219.52,220.48,52545.86906959071,220.66,220.67,219.52,220.48,52545.8691
2013-10-07 11:30:00,220.35,220.97,220.12,220.25,70784.93106068831,220.35,220.97,220.12,220.25,70784.9311
2013-10-07 12:00:00,220.35,220.4,219.24,219.42,19433.28628813376,220.35,220.4,219.24,219.42,19433.2863
2013-10-07 12:30:00,219.2,219.78,218.53,218.91,79361.63283031159,219.2,219.78,218.53,218.91,79361.6328
2013-10-07 13:00:00,218.99,220.5,218.95,219.99,37563.782434046254,218.99,220.5,218.95,219.99,37563.7824
2013-10-07 13:30:00,220.04,220.29,219.0,220.14,34849.63630441863,220.04,220.29,219.0,220.14,34849.6363
2013-10-07 14:00:00,220.14,220.51,219.34,219.86,46791.87927478016,220.14,220.51,219.34,219.86,46791.8793
2013-10-07 14:30:00,219.89,220.25,219.53,220.21,60579.74161328846,219.89,220.25,219.53,220.21,60579.7416
2013-10-07 15:00:00,220.28,220.29,219.02,219.2,33763.97785256759,220.28,220.29,219.02,219.2,33763.9779
2013-10-07 15:30:00,219.12,219.3,217.84,217.85,115188.36174139616,219.12,219.3,217.84,217.85,115188.3617
2013-10-08 09:30:00,216.8,218.99,215.54,215.76,237107.8058842688,216.8,218.99,215.54,215.76,237107.8059
2013-10-08 10:00:00,215.81,216.16,214.24,215.1,122462.27336879818,215.81,216.16,214.24,215.1,122462.2734
2013-10-08 10:30:00,215.24,215.24,212.33,212.93,91195.309955488,215.24,215.24,212.33,212.93,91195.31
2013-10-08 11:00:00,212.77,213.42,212.02,213.0,97383.56313103896,212.77,213.42,212.02,213.0,97383.5631
2013-10-08 11:30:00,213.0,213.08,210.5,211.64,120290.95646509608,213.0,213.08,210.5,211.64,120290.9565
2013-10-08 12:00:00,211.64,211.89,210.52,211.44,115188.36174139616,211.64,211.89,210.52,211.44,115188.3617
2013-10-08 12:30:00,211.51,211.77,210.68,211.11,100966.23602214744,211.51,211.77,210.68,211.11,100966.236
2013-10-08 13:00:00,211.19,211.7,210.74,211.33,80555.85712734774,211.19,211.7,210.74,211.33,80555.8571
2013-10-08 13:30:00,211.45,211.57,209.93,209.96,58408.42470958637,211.45,211.57,209.93,209.96,58408.4247
2013-10-08 14:00:00,209.94,210.61,209.36,210.16,95212.24622733687,209.94,210.61,209.36,210.16,95212.2462
2013-10-08 14:30:00,210.23,210.47,209.46,209.87,41037.889479969606,210.23,210.47,209.46,209.87,41037.8895
2013-10-08 15:00:00,209.93,209.96,209.23,209.72,98903.48496363044,209.93,209.96,209.23,209.72,98903.485
2013-10-08 15:30:00,209.81,209.96,207.35,207.82,284116.8168494192,209.81,209.96,207.35,207.82,284116.8168
2013-10-09 09:30:00,209.05,210.15,204.43,205.57,182933.4491369016,209.05,210.15,204.43,205.57,182933.4491
2013-10-09 10:00:00,205.49,206.36,204.31,206.36,221040.06079687327,205.49,206.36,204.31,206.36,221040.0608
2013-10-09 10:30:00,206.32,206.97,205.05,205.67,105308.86982955162,206.32,206.97,205.05,205.67,105308.8698
2013-10-09 11:00:00,205.88,206.39,204.79,205.8,95972.20714363262,205.88,206.39,204.79,205.8,95972.2071
2013-10-09 11:30:00,205.66,206.53,204.88,205.49,126913.47302138749,205.66,206.53,204.88,205.49,126913.473
2013-10-09 12:00:00,205.72,206.19,204.76,205.38,72630.5504288351,205.72,206.19,204.76,205.38,72630.5504
2013-10-09 12:30:00,205.38,206.0,203.63,204.28,78710.23775920096,205.38,206.0,203.63,204.28,78710.2378
2013-10-09 13:00:00,204.2,206.43,204.2,205.98,74693.30148735209,204.2,206.43,204.2,205.98,74693.3015
2013-10-09 13:30:00,206.3,206.37,205.18,205.85,50048.8546303333,206.3,206.37,205.18,205.85,50048.8546
2013-10-09 14:00:00,205.76,206.33,205.33,205.95,118771.0346325046,205.76,206.33,205.33,205.95,118771.0346
2013-10-09 14:30:00,206.16,207.75,206.07,207.61,77516.0134621648,206.16,207.75,206.07,207.61,77516.0135
2013-10-09 15:00:00,207.76,207.87,206.72,207.23,71870.58951253936,207.76,207.87,206.72,207.23,71870.5895
2013-10-09 15:30:00,207.32,207.68,205.71,206.43,144609.70578655956,207.32,207.68,205.71,206.43,144609.7058
2013-10-10 09:30:00,209.71,212.77,209.55,212.04,156660.51460210618,209.71,212.77,209.55,212.04,156660.5146
2013-10-10 10:00:00,212.07,212.35,211.03,211.37,94235.15362067094,212.07,212.35,211.03,211.37,94235.1536
2013-10-10 10:30:00,211.78,212.77,211.36,211.74,69916.40429920747,211.78,212.77,211.36,211.74,69916.4043
2013-10-10 11:00:00,211.78,212.59,211.42,212.59,90761.04657474758,211.78,212.59,211.42,212.59,90761.0466
2013-10-10 11:30:00,212.49,215.27,212.41,214.77,100206.2751058517,212.49,215.27,212.41,214.77,100206.2751
2013-10-10 12:00:00,214.67,215.74,214.67,215.71,65465.20464661818,214.67,215.74,214.67,215.71,65465.2046
2013-10-10 12:30:00,215.46,216.3,215.22,215.36,66550.86309846923,215.46,216.3,215.22,215.36,66550.8631
2013-10-10 13:00:00,215.39,216.01,214.85,215.0,49831.72293996309,215.39,216.01,214.85,215.0,49831.7229
2013-10-10 13:30:00,215.08,215.34,214.42,215.29,59168.385625882096,215.08,215.34,214.42,215.29,59168.3856
2013-10-10 14:00:00,215.1,215.1,214.13,215.03,56562.80534143958,215.1,215.1,214.13,215.03,56562.8053
2013-10-10 14:30:00,214.9,215.53,214.75,215.06,46357.615894039736,214.9,215.53,214.75,215.06,46357.6159
2013-10-10 15:00:00,214.99,216.32,214.83,215.87,77190.31592660949,214.99,216.32,214.83,215.87,77190.3159
2013-10-10 15:30:00,215.88,216.01,215.34,215.61,224622.73368798176,215.88,216.01,215.34,215.61,224622.7337
2013-10-11 09:30:00,215.26,219.82,214.98,218.23,218325.9146672457,215.26,219.82,214.98,218.23,218325.9147
2013-10-11 10:00:00,218.07,218.65,216.48,217.84,123547.93182064925,218.07,218.65,216.48,217.84,123547.9318
2013-10-11 10:30:00,217.57,217.78,215.3,216.04,47551.84019107589,217.57,217.78,215.3,216.04,47551.8402
2013-10-11 11:00:00,215.84,215.84,214.86,215.23,28987.08066442297,215.84,215.84,214.86,215.23,28987.0807
2013-10-11 11:30:00,215.27,217.07,215.21,216.76,29204.212354793184,215.27,217.07,215.21,216.76,29204.2124
2013-10-11 12:00:00,216.65,217.14,216.41,216.79,36260.992291824994,216.65,217.14,216.41,216.79,36260.9923
2013-10-11 12:30:00,216.66,217.29,216.37,217.25,30072.73911627402,216.66,217.29,216.37,217.25,30072.7391
2013-10-11 13:00:00,217.16,217.63,216.43,216.86,43752.03560959722,217.16,217.63,216.43,216.86,43752.0356
2013-10-11 13:30:00,216.91,217.25,216.61,217.06,42014.98208663554,216.91,217.25,216.61,217.06,42014.9821
2013-10-11 14:00:00,217.04,217.15,216.38,216.54,31592.660948865487,217.04,217.15,216.38,216.54,31592.6609
2013-10-11 14:30:00,216.52,216.79,215.91,216.08,35501.03137552926,216.52,216.79,215.91,216.08,35501.0314
2013-10-11 15:00:00,216.09,216.37,215.82,216.02,43534.90391922701,216.09,216.37,215.82,216.02,43534.9039
2013-10-11 15:30:00,216.06,216.39,215.54,216.21,174356.7473672783,216.06,216.39,215.54,216.21,174356.7474
2013-10-14 09:30:00,214.51,216.26,212.79,214.76,45706.22082292911,214.51,216.26,212.79,214.76,45706.2208
2013-10-14 10:00:00,214.66,215.78,214.34,214.68,81967.21311475411,214.66,215.78,214.34,214.68,81967.2131
2013-10-14 10:30:00,214.89,215.22,214.25,214.57,22798.827488872,214.89,215.22,214.25,214.57,22798.8275
2013-10-14 11:00:00,214.4,214.78,214.29,214.62,71870.58951253936,214.4,214.78,214.29,214.62,71870.5895
2013-10-14 11:30:00,214.62,216.46,214.62,216.46,20844.642275540114,214.62,216.46,214.62,216.46,20844.6423
2013-10-14 12:00:00,216.46,216.66,215.77,216.24,35283.89968515905,216.46,216.66,215.77,216.24,35283.8997
2013-10-14 12:30:00,216.26,216.46,215.86,216.46,14330.69156443383,216.26,216.46,215.86,216.46,14330.6916
2013-10-14 13:00:00,216.39,216.89,215.99,216.88,51894.47399848008,216.39,216.89,215.99,216.88,51894.474
2013-10-14 13:30:00,216.85,217.94,216.85,217.89,24861.578547388992,216.85,217.94,216.85,217.89,24861.5785
2013-10-14 14:00:00,217.78,219.01,217.69,218.43,60579.74161328846,217.78,219.01,217.69,218.43,60579.7416
2013-10-14 14:30:00,218.44,218.8,217.85,218.25,45271.95744218869,218.44,218.8,217.85,218.25,45271.9574
2013-10-14 15:00:00,218.22,219.88,218.02,219.65,59928.34654217783,218.22,219.88,218.02,219.65,59928.3465
2013-10-14 15:30:00,219.86,220.12,218.9,220.06,134295.9504939746,219.86,220.12,218.9,220.06,134295.9505
2013-10-15 09:30:00,218.94,219.97,217.96,219.66,86852.67614808382,218.94,219.97,217.96,219.66,86852.6761
2013-10-15 10:00:00,219.67,220.21,218.6,219.02,48203.23526218652,219.67,220.21,218.6,219.02,48203.2353
2013-10-15 10:30:00,218.81,219.96,218.47,218.77,57322.76625773532,218.81,219.96,218.47,218.77,57322.7663
2013-10-15 11:00:00,218.6,219.87,218.05,219.51,51243.07892736945,218.6,219.87,218.05,219.51,51243.0789
2013-10-15 11:30:00,219.34,219.55,218.39,218.81,28227.11974812724,219.34,219.55,218.39,218.81,28227.1197
2013-10-15 12:00:00,218.81,219.15,218.04,219.15,71110.62859624362,218.81,219.15,218.04,219.15,71110.6286
2013-10-15 12:30:00,219.15,219.64,218.35,218.51,28878.51481923787,219.15,219.64,218.35,218.51,28878.5148
2013-10-15 13:00:00,218.51,218.83,218.21,218.21,80990.12050808816,218.51,218.83,218.21,218.21,80990.1205
2013-10-15 13:30:00,218.27,219.5,218.15,218.94,53848.659211811966,218.27,219.5,218.15,218.94,53848.6592
2013-10-15 14:00:00,219.03,219.6,218.49,218.49,46466.18173922484,219.03,219.6,218.49,218.49,46466.1817
2013-10-15 14:30:00,218.47,218.91,217.64,218.9,47660.406036261,218.47,218.91,217.64,218.9,47660.406
2013-10-15 15:00:00,219.0,219.32,218.31,218.84,48094.669417001416,219.0,219.32,218.31,218.84,48094.6694
2013-10-15 15:30:00,218.67,218.73,217.55,217.55,96406.47052437304,218.67,218.73,217.55,217.55,96406.4705
2013-10-16 09:30:00,217.81,220.98,217.7,220.6,163391.5970035827,217.81,220.98,217.7,220.6,163391.597
2013-10-16 10:00:00,220.6,221.56,220.28,221.04,79904.46205623711,220.6,221.56,220.28,221.04,79904.4621
2013-10-16 10:30:00,221.05,222.19,220.83,222.1,35609.597220714364,221.05,222.19,220.83,222.1,35609.5972
2013-10-16 11:00:00,222.1,222.8,221.81,222.02,67527.95570513517,222.1,222.8,221.81,222.02,67527.9557
2013-10-16 11:30:00,222.04,222.23,220.73,221.23,54825.75181847791,222.04,222.23,220.73,221.23,54825.7518
2013-10-16 12:00:00,221.14,221.59,220.27,220.81,82944.30572142004,221.14,221.59,220.27,220.81,82944.3057
2013-10-16 12:30:00,220.79,220.96,220.22,220.69,49614.59124959288,220.79,220.96,220.22,220.69,49614.5912
2013-10-16 13:00:00,220.75,221.05,220.12,220.82,71219.19444142873,220.75,221.05,220.12,220.82,71219.1944
2013-10-16 13:30:00,220.83,221.11,220.61,220.83,50374.55216588861,220.83,221.11,220.61,220.83,50374.5522
2013-10-16 14:00:00,220.88,221.72,220.86,221.35,64162.41450439692,220.88,221.72,220.86,221.35,64162.4145
2013-10-16 14:30:00,221.3,221.49,220.89,221.31,89458.25643252634,221.3,221.49,220.89,221.31,89458.2564
2013-10-16 15:00:00,221.37,222.26,221.24,222.18,96732.16805992836,221.37,222.26,221.24,222.18,96732.1681
2013-10-16 15:30:00,222.17,222.51,221.98,222.14,207035.0667679948,222.17,222.51,221.98,222.14,207035.0668
2013-10-17 09:30:00,221.42,223.09,221.11,222.12,128867.65823471936,221.42,223.09,221.11,222.12,128867.6582
2013-10-17 10:00:00,221.88,223.04,221.4,223.04,146563.89099989145,221.88,223.04,221.4,223.04,146563.891
2013-10-17 10:30:00,223.04,223.27,222.42,223.14,25838.671154054937,223.04,223.27,222.42,223.14,25838.6712
2013-10-17 11:00:00,223.16,224.2,223.13,223.98,34632.50461404842,223.16,224.2,223.13,223.98,34632.5046
2013-10-17 11:30:00,224.05,224.5,223.86,224.21,44837.69406144827,224.05,224.5,223.86,224.21,44837.6941
2013-10-17 12:00:00,224.36,224.9,224.04,224.9,45597.654977744,224.36,224.9,224.04,224.9,45597.655
2013-10-17 12:30:00,224.81,225.66,224.81,225.66,25078.7102377592,224.81,225.66,224.81,225.66,25078.7102
2013-10-17 13:00:00,225.61,225.88,224.89,225.0,42340.67962219086,225.61,225.88,224.89,225.0,42340.6796
2013-10-17 13:30:00,225.01,225.63,224.9,225.48,40929.3236347845,225.01,225.63,224.9,225.48,40929.3236
2013-10-17 14:00:00,225.37,225.74,225.14,225.38,47443.27434589079,225.37,225.74,225.14,225.38,47443.2743
2013-10-17 14:30:00,225.36,225.81,225.31,225.72,83812.83248290088,225.36,225.81,225.31,225.72,83812.8325
2013-10-17 15:00:00,225.8,226.43,225.51,226.38,75018.9990229074,225.8,226.43,225.51,226.38,75018.999
2013-10-17 15:30:00,226.38,227.94,226.2,227.61,164042.99207469332,226.38,227.94,226.2,227.61,164042.9921
2013-10-18 09:30:00,227.24,227.38,224.81,225.44,261643.6868961025,227.24,227.38,224.81,225.44,261643.6869
2013-10-18 10:00:00,225.6,225.6,223.57,223.83,90001.08565845185,225.6,225.6,223.57,223.83,90001.0857
2013-10-18 10:30:00,223.83,224.94,223.32,224.58,41255.02117033981,223.83,224.94,223.32,224.58,41255.0212
2013-10-18 11:00:00,224.58,224.87,224.09,224.43,22147.43241776137,224.58,224.87,224.09,224.43,22147.4324
2013-10-18 11:30:00,224.32,224.41,222.59,223.0,49288.89371403757,224.32,224.41,222.59,223.0,49288.8937
2013-10-18 12:00:00,222.99,223.97,222.8,223.75,26272.93453479536,222.99,223.97,222.8,223.75,26272.9345
2013-10-18 12:30:00,223.95,224.09,223.45,224.05,19433.28628813376,223.95,224.09,223.45,224.05,19433.2863
2013-10-18 13:00:00,223.95,224.57,223.71,224.14,70133.53598957768,223.95,224.57,223.71,224.14,70133.536
2013-10-18 13:30:00,224.14,224.57,223.6,224.4,39083.70426663772,224.14,224.57,223.6,224.4,39083.7043
2013-10-18 14:00:00,224.36,224.54,223.97,224.2,59385.51731625231,224.36,224.54,223.97,224.2,59385.5173
2013-10-18 14:30:00,224.24,225.07,224.14,224.44,58191.29301921616,224.24,225.07,224.14,224.44,58191.293
2013-10-18 15:00:00,224.43,224.55,223.39,223.81,72413.41873846488,224.43,224.55,223.39,223.81,72413.4187
2013-10-18 15:30:00,223.83,225.79,223.7,225.48,158723.26566062318,223.83,225.79,223.7,225.48,158723.2657
2013-10-21 09:30:00,225.68,227.05,223.1,225.18,70350.66767994789,225.68,227.05,223.1,225.18,70350.6677
2013-10-21 10:00:00,225.19,225.96,224.32,224.32,66550.86309846923,225.19,225.96,224.32,224.32,66550.8631
2013-10-21 10:30:00,224.45,225.61,223.59,224.69,71870.58951253936,224.45,225.61,223.59,224.69,71870.5895
2013-10-21 11:00:00,224.56,225.61,224.34,225.6,64162.41450439692,224.56,225.61,224.34,225.6,64162.4145
2013-10-21 11:30:00,225.31,225.32,224.55,224.93,30941.26587775486,225.31,225.32,224.55,224.93,30941.2659
2013-10-21 12:00:00,224.9,225.01,223.97,224.24,43426.33807404191,224.9,225.01,223.97,224.24,43426.3381
2013-10-21 12:30:00,224.31,225.2,224.16,225.2,11942.242970361523,224.31,225.2,224.16,225.2,11942.243
2013-10-21 13:00:00,225.09,225.61,224.97,225.45,24753.012702203887,225.09,225.61,224.97,225.45,24753.0127
2013-10-21 13:30:00,225.45,225.65,224.5,224.5,85549.88600586256,225.45,225.65,224.5,224.5,85549.886
2013-10-21 14:00:00,224.44,224.44,222.46,222.54,34632.50461404842,224.44,224.44,222.46,222.54,34632.5046
2013-10-21 14:30:00,222.69,223.81,222.62,223.55,20627.510585169905,222.69,223.81,222.62,223.55,20627.5106
2013-10-21 15:00:00,223.65,224.16,223.6,223.72,73499.07719031593,223.65,224.16,223.6,223.72,73499.0772
2013-10-21 15:30:00,223.7,223.94,223.27,223.88,165780.04559765497,223.7,223.94,223.27,223.88,165780.0456
2013-10-22 09:30:00,224.87,226.38,223.85,223.85,71544.89197698404,224.87,226.38,223.85,223.85,71544.892
2013-10-22 10:00:00,223.85,227.83,223.85,227.83,160677.45087395507,223.85,227.83,223.85,227.83,160677.4509
2013-10-22 10:30:00,228.02,228.79,225.44,227.1,133644.55542286398,228.02,228.79,225.44,227.1,133644.5554
2013-10-22 11:00:00,227.12,230.81,227.03,229.18,139289.9793724894,227.12,230.81,227.03,229.18,139289.9794
2013-10-22 11:30:00,229.32,230.5,228.54,229.96,81424.38388882858,229.32,230.5,228.54,229.96,81424.3839
2013-10-22 12:00:00,230.17,230.41,229.65,229.68,61665.40006513951,230.17,230.41,229.65,229.68,61665.4001
2013-10-22 12:30:00,229.68,230.4,229.19,230.38,36043.860601454784,229.68,230.4,229.19,230.38,36043.8606
2013-10-22 13:00:00,230.39,231.67,230.18,230.94,49723.157094777984,230.39,231.67,230.18,230.94,49723.1571
2013-10-22 13:30:00,230.94,231.31,230.69,230.72,61231.13668439909,230.94,231.31,230.69,230.72,61231.1367
2013-10-22 14:00:00,230.72,230.86,229.93,230.2,62208.22929106504,230.72,230.86,229.93,230.2,62208.2293
2013-10-22 14:30:00,230.12,231.09,230.01,230.49,56019.97611551406,230.12,231.09,230.01,230.49,56019.9761
2013-10-22 15:00:00,230.59,231.53,230.55,231.1,104223.21137770056,230.59,231.53,230.55,231.1,104223.2114
2013-10-22 15:30:00,231.08,232.08,230.63,230.83,202366.7354250353,231.08,232.08,230.63,230.83,202366.7354
2013-10-23 09:30:00,229.91,231.97,229.49,231.48,135164.47725545545,229.91,231.97,229.49,231.48,135164.4773
2013-10-23 10:00:00,230.76,231.15,228.3,229.27,154380.63185321898,230.76,231.15,228.3,229.27,154380.6319
2013-10-23 10:30:00,229.18,229.93,228.31,228.53,63076.75605254587,229.18,229.93,228.31,228.53,63076.7561
2013-10-23 11:00:00,228.35,229.31,227.91,228.83,46357.615894039736,228.35,229.31,227.91,228.83,46357.6159
2013-10-23 11:30:00,228.7,229.85,228.49,229.66,52003.03984366518,228.7,229.85,228.49,229.66,52003.0398
2013-10-23 12:00:00,229.66,229.8,228.44,228.49,33981.1095429378,229.66,229.8,228.44,228.49,33981.1095
2013-10-23 12:30:00,228.69,230.24,228.32,230.13,62425.360981435246,228.69,230.24,228.32,230.13,62425.361
2013-10-23 13:00:00,230.16,230.66,229.62,230.55,28769.948974052764,230.16,230.66,229.62,230.55,28769.949
2013-10-23 13:30:00,230.35,231.2,230.0,230.94,87721.20290956466,230.35,231.2,230.0,230.94,87721.2029
2013-10-23 14:00:00,230.58,231.33,230.27,230.42,43209.2063836717,230.58,231.33,230.27,230.42,43209.2064
2013-10-23 14:30:00,230.39,230.6,229.95,230.51,63728.1511236565,230.39,230.6,229.95,230.51,63728.1511
2013-10-23 15:00:00,230.5,230.68,229.82,230.56,59059.819780697,230.5,230.68,229.82,230.56,59059.8198
2013-10-23 15:30:00,230.62,231.55,230.56,231.29,116708.28357398765,230.62,231.55,230.56,231.29,116708.2836
2013-10-24 09:30:00,232.11,232.11,230.29,231.21,122679.4050591684,232.11,232.11,230.29,231.21,122679.4051
2013-10-24 10:00:00,231.19,233.03,230.38,232.1,171642.60123765064,231.19,233.03,230.38,232.1,171642.6012
2013-10-24 10:30:00,232.07,232.69,230.58,231.02,106720.225816958,232.07,232.69,230.58,231.02,106720.2258
2013-10-24 11:00:00,230.85,231.73,230.85,231.52,89241.12474215613,230.85,231.73,230.85,231.52,89241.1247
2013-10-24 11:30:00,231.49,231.52,230.38,230.85,28661.38312886766,231.49,231.52,230.38,230.85,28661.3831
2013-10-24 12:00:00,230.7,231.47,229.81,230.89,30724.13418738465,230.7,231.47,229.81,230.89,30724.1342
2013-10-24 12:30:00,230.77,231.31,230.18,231.31,14113.55987406362,230.77,231.31,230.18,231.31,14113.5599
2013-10-24 13:00:00,231.43,231.43,229.82,230.57,28227.11974812724,231.43,231.43,229.82,230.57,28227.1197
2013-10-24 13:30:00,230.37,230.95,230.21,230.48,36695.25567256541,230.37,230.95,230.21,230.48,36695.2557
2013-10-24 14:00:00,230.48,230.89,230.27,230.42,54282.92259255239,230.48,230.89,230.27,230.42,54282.9226
2013-10-24 14:30:00,230.53,230.55,230.17,230.26,55368.58104440344,230.53,230.55,230.17,230.26,55368.581
2013-10-24 15:00:00,230.26,230.5,229.25,229.34,70893.49690587341,230.26,230.5,229.25,229.34,70893.4969
2013-10-24 15:30:00,229.22,229.56,228.77,229.55,122679.4050591684,229.22,229.56,228.77,229.55,122679.4051
2013-10-25 09:30:00,230.76,231.67,228.97,230.63,158071.87058951255,230.76,231.67,228.97,230.63,158071.8706
2013-10-25 10:00:00,230.52,230.71,229.36,229.52,153186.40755618282,230.52,230.71,229.36,229.52,153186.4076
2013-10-25 10:30:00,229.62,229.74,228.21,228.92,86309.8469221583,229.62,229.74,228.21,228.92,86309.8469
2013-10-25 11:00:00,229.15,229.69,228.43,229.16,78384.54022364564,229.15,229.69,228.43,229.16,78384.5402
2013-10-25 11:30:00,229.27,230.14,229.18,229.67,53414.395831071546,229.27,230.14,229.18,229.67,53414.3958
2013-10-25 12:00:00,229.64,230.09,229.02,229.86,44946.25990663337,229.64,230.09,229.02,229.86,44946.2599
2013-10-25 12:30:00,229.87,230.04,229.68,229.75,48963.19617848225,229.87,230.04,229.68,229.75,48963.1962
2013-10-25 13:00:00,229.81,230.07,229.35,229.62,41797.85039626533,229.81,230.07,229.35,229.62,41797.8504
2013-10-25 13:30:00,229.66,229.92,228.96,229.17,58734.12224514168,229.66,229.92,228.96,229.17,58734.1222
2013-10-25 14:00:00,229.16,230.71,229.13,230.36,78710.23775920096,229.16,230.71,229.13,230.36,78710.2378
2013-10-25 14:30:00,230.45,230.86,230.02,230.82,115514.05927695148,230.45,230.86,230.02,230.82,115514.0593
2013-10-25 15:00:00,230.83,231.45,230.67,231.15,141352.7304310064,230.83,231.45,230.67,231.15,141352.7304
2013-10-25 15:30:00,231.13,232.88,230.8,232.33,281836.934100532,231.13,232.88,230.8,232.33,281836.9341
2013-10-28 09:30:00,230.37,241.33,225.7,236.96,1032244.0560199762,230.37,241.33,225.7,236.96,1032244.056
2013-10-28 10:00:00,236.88,237.88,232.59,235.39,199435.45760503743,236.88,237.88,232.59,235.39,199435.4576
2013-10-28 10:30:00,235.45,236.16,230.39,232.12,212789.0565628053,235.45,236.16,230.39,232.12,212789.0566
2013-10-28 11:00:00,232.19,236.42,231.2,235.13,195527.08717837368,232.19,236.42,231.2,235.13,195527.0872
2013-10-28 11:30:00,235.11,237.09,233.27,235.49,129410.48746064489,235.11,237.09,233.27,235.49,129410.4875
2013-10-28 12:00:00,235.24,235.95,234.42,235.46,55368.58104440344,235.24,235.95,234.42,235.46,55368.581
2013-10-28 12:30:00,235.49,236.72,234.71,236.69,83921.39832808598,235.49,236.72,234.71,236.69,83921.3983
2013-10-28 13:00:00,236.57,236.71,234.54,235.4,82618.60818586472,236.57,236.71,234.54,235.4,82618.6082
2013-10-28 13:30:00,235.36,236.38,235.17,236.38,49506.025404407774,235.36,236.38,235.17,236.38,49506.0254
2013-10-28 14:00:00,236.21,238.1,235.6,237.94,127347.73640212788,236.21,238.1,235.6,237.94,127347.7364
2013-10-28 14:30:00,237.89,238.37,237.26,237.92,84681.35924438172,237.89,238.37,237.26,237.92,84681.3592
2013-10-28 15:00:00,237.78,237.78,234.75,235.15,88155.46629030508,237.78,237.78,234.75,235.15,88155.4663
2013-10-28 15:30:00,235.2,235.37,233.67,234.49,243838.8882857453,235.2,235.37,233.67,234.49,243838.8883
2013-10-29 09:30:00,235.56,235.8,229.47,229.77,151775.05156877646,235.56,235.8,229.47,229.77,151775.0516
2013-10-29 10:00:00,229.92,232.45,229.7,231.71,83704.26663771577,229.92,232.45,229.7,231.71,83704.2666
2013-10-29 10:30:00,231.91,232.51,230.37,231.01,95320.812072522,231.91,232.51,230.37,231.01,95320.8121
2013-10-29 11:00:00,230.86,232.93,230.57,232.93,48094.669417001416,230.86,232.93,230.57,232.93,48094.6694
2013-10-29 11:30:00,232.81,233.63,232.03,233.5,60254.044077733146,232.81,233.63,232.03,233.5,60254.0441
2013-10-29 12:00:00,233.45,233.93,233.16,233.42,34741.070459233524,233.45,233.93,233.16,233.42,34741.0705
2013-10-29 12:30:00,233.36,234.35,233.31,234.04,24753.012702203887,233.36,234.35,233.31,234.04,24753.0127
2013-10-29 13:00:00,234.04,234.6,233.58,233.72,44186.29899033765,234.04,234.6,233.58,233.72,44186.299
2013-10-29 13:30:00,233.78,234.31,233.34,234.12,27684.29052220172,233.78,234.31,233.34,234.12,27684.2905
2013-10-29 14:00:00,234.26,234.34,233.54,234.1,36152.42644663989,234.26,234.34,233.54,234.1,36152.4264
2013-10-29 14:30:00,234.08,234.1,233.34,233.59,47117.57681033547,234.08,234.1,233.34,233.59,47117.5768
2013-10-29 15:00:00,233.58,233.88,232.78,233.37,82510.04234067962,233.58,233.88,232.78,233.37,82510.0423
2013-10-29 15:30:00,233.37,234.42,232.99,234.16,105417.43567473671,233.37,234.42,232.99,234.16,105417.4357
2013-10-30 09:30:00,233.69,234.71,232.75,232.79,92280.96840733904,233.69,234.71,232.75,232.79,92280.9684
2013-10-30 10:00:00,232.75,232.85,231.1,232.25,74693.30148735209,232.75,232.85,231.1,232.25,74693.3015
2013-10-30 10:30:00,232.3,232.65,231.93,232.42,45054.82575181848,232.3,232.65,231.93,232.42,45054.8258
2013-10-30 11:00:00,232.29,233.41,232.09,232.68,57974.16132884595,232.29,233.41,232.09,232.68,57974.1613
2013-10-30 11:30:00,232.49,232.85,231.83,231.96,44511.99652589296,232.49,232.85,231.83,231.96,44511.9965
2013-10-30 12:00:00,231.95,232.21,230.92,231.41,58299.85886440126,231.95,232.21,230.92,231.41,58299.8589
2013-10-30 12:30:00,231.45,231.87,230.67,231.37,56562.80534143958,231.45,231.87,230.67,231.37,56562.8053
2013-10-30 13:00:00,231.45,231.65,230.52,230.78,20193.24720442949,231.45,231.65,230.52,230.78,20193.2472
2013-10-30 13:30:00,230.86,231.1,229.82,230.05,50917.38139181414,230.86,231.1,229.82,230.05,50917.3814
2013-10-30 14:00:00,230.2,230.9,227.3,228.54,105308.86982955162,230.2,230.9,227.3,228.54,105308.8698
2013-10-30 14:30:00,228.41,229.68,228.36,229.31,56019.97611551406,228.41,229.68,228.36,229.31,56019.9761
2013-10-30 15:00:00,229.52,230.14,228.87,229.46,81641.51557919879,229.52,230.14,228.87,229.46,81641.5156
2013-10-30 15:30:00,229.34,229.58,228.84,229.28,127130.60471175768,229.34,229.58,228.84,229.28,127130.6047
2013-10-31 09:30:00,229.65,231.2,228.61,228.61,53088.69829551623,229.65,231.2,228.61,228.61,53088.6983
2013-10-31 10:00:00,227.98,228.42,226.37,226.93,80013.02790142222,227.98,228.42,226.37,226.93,80013.0279
2013-10-31 10:30:00,226.81,227.94,225.33,226.96,161220.2800998806,226.81,227.94,225.33,226.96,161220.2801
2013-10-31 11:00:00,227.15,227.51,226.41,226.67,91955.27087178374,227.15,227.51,226.41,226.67,91955.2709
2013-10-31 11:30:00,226.76,227.1,226.31,226.55,44837.69406144827,226.76,227.1,226.31,226.55,44837.6941
2013-10-31 12:00:00,226.55,227.14,226.04,226.82,51894.47399848008,226.55,227.14,226.04,226.82,51894.474
2013-10-31 12:30:00,226.62,227.26,226.54,226.77,46791.87927478016,226.62,227.26,226.54,226.77,46791.8793
2013-10-31 13:00:00,226.66,227.27,226.48,226.79,58951.25393551189,226.66,227.27,226.48,226.79,58951.2539
2013-10-31 13:30:00,226.91,227.23,226.63,226.87,41689.28455108023,226.91,227.23,226.63,226.87,41689.2846
2013-10-31 14:00:00,227.04,227.68,226.69,227.36,49506.025404407774,227.04,227.68,226.69,227.36,49506.0254
2013-10-31 14:30:00,227.47,227.81,226.6,226.6,49831.72293996309,227.47,227.81,226.6,226.6,49831.7229
2013-10-31 15:00:00,226.62,226.69,225.87,225.87,112799.91314732384,226.62,226.69,225.87,225.87,112799.9131
2013-10-31 15:30:00,225.83,226.86,224.9,224.92,197155.57485615023,225.83,226.86,224.9,224.92,197155.5749
2013-11-01 09:30:00,226.19,228.72,224.55,225.02,149712.3005102595,226.19,228.72,224.55,225.02,149712.3005
2013-11-01 10:00:00,224.86,225.11,220.75,222.1,195635.6530235588,224.86,225.11,220.75,222.1,195635.653
2013-11-01 10:30:00,222.21,223.83,222.02,222.58,78818.80360438606,222.21,223.83,222.02,222.58,78818.8036
2013-11-01 11:00:00,222.57,222.68,220.7,221.82,151557.91987840625,222.57,222.68,220.7,221.82,151557.9199
2013-11-01 11:30:00,221.67,222.42,221.48,221.62,71870.58951253936,221.67,222.42,221.48,221.62,71870.5895
2013-11-01 12:00:00,221.75,222.71,221.08,222.26,63619.58527847139,221.75,222.71,221.08,222.26,63619.5853
2013-11-01 12:30:00,222.31,222.57,221.89,222.28,67419.38985995007,222.31,222.57,221.89,222.28,67419.3899
2013-11-01 13:00:00,222.22,223.54,221.8,223.54,95537.9437628922,222.22,223.54,221.8,223.54,95537.9438
2013-11-01 13:30:00,223.41,224.51,223.05,224.16,87612.63706437955,223.41,224.51,223.05,224.16,87612.6371
2013-11-01 14:00:00,224.2,224.54,223.83,224.29,142546.95472804256,224.2,224.54,223.83,224.29,142546.9547
2013-11-01 14:30:00,224.29,224.45,223.73,223.91,92823.79763326458,224.29,224.45,223.73,223.91,92823.7976
2013-11-01 15:00:00,223.84,224.16,223.77,223.98,132667.46281619804,223.84,224.16,223.77,223.98,132667.4628
2013-11-01 15:30:00,223.98,224.55,223.84,223.84,250787.10237759203,223.98,224.55,223.84,223.84,250787.1024
2013-11-04 09:30:00,224.35,226.54,222.87,223.56,102594.723699924,224.35,226.54,222.87,223.56,102594.7237
2013-11-04 10:00:00,223.99,224.31,222.33,222.48,150255.12973618502,223.99,224.31,222.33,222.48,150255.1297
2013-11-04 10:30:00,222.46,223.28,221.52,222.34,70242.10183476278,222.46,223.28,221.52,222.34,70242.1018
2013-11-04 11:00:00,222.18,224.46,222.18,224.38,35283.89968515905,222.18,224.46,222.18,224.38,35283.8997
2013-11-04 11:30:00,224.37,225.1,224.09,224.92,35718.16306589947,224.37,225.1,224.09,224.92,35718.1631
2013-11-04 12:00:00,224.9,225.16,224.25,225.02,31918.3584844208,224.9,225.16,224.25,225.02,31918.3585
2013-11-04 12:30:00,224.89,225.02,223.47,223.51,29095.64650960808,224.89,225.02,223.47,223.51,29095.6465
2013-11-04 13:00:00,223.46,224.14,223.3,223.5,51460.21061773966,223.46,224.14,223.3,223.5,51460.2106
2013-11-04 13:30:00,223.51,223.64,222.86,222.92,40495.06025404408,223.51,223.64,222.86,222.92,40495.0603
2013-11-04 14:00:00,222.92,223.37,222.8,223.09,44077.73314515254,222.92,223.37,222.8,223.09,44077.7331
2013-11-04 14:30:00,223.3,223.39,222.44,222.7,46574.747584409946,223.3,223.39,222.44,222.7,46574.7476
2013-11-04 15:00:00,222.55,222.79,221.25,221.49,71002.06275105852,222.55,222.79,221.25,221.49,71002.0628
2013-11-04 15:30:00,221.49,221.85,220.93,221.13,195201.3896428184,221.49,221.85,220.93,221.13,195201.3896
2013-11-05 09:30:00,219.21,221.05,219.21,220.12,144718.27163174466,219.21,221.05,219.21,220.12,144718.2716
2013-11-05 10:00:00,220.12,220.95,219.49,220.53,71653.45782216915,220.12,220.95,219.49,220.53,71653.4578
2013-11-05 10:30:00,220.79,223.89,220.58,223.85,120073.82477472589,220.79,223.89,220.58,223.85,120073.8248
2013-11-05 11:00:00,223.88,225.2,223.48,223.63,75236.13071327761,223.88,225.2,223.48,223.63,75236.1307
2013-11-05 11:30:00,223.73,224.55,223.36,224.29,35935.29475626968,223.73,224.55,223.36,224.29,35935.2948
2013-11-05 12:00:00,224.29,225.36,224.18,225.16,47768.9718814461,224.29,225.36,224.18,225.16,47768.9719
2013-11-05 12:30:00,225.1,225.55,224.37,224.48,48094.669417001416,225.1,225.55,224.37,224.48,48094.6694
2013-11-05 13:00:00,224.52,224.83,224.0,224.55,38215.17750515688,224.52,224.83,224.0,224.55,38215.1775
2013-11-05 13:30:00,224.61,225.01,223.33,223.52,53305.82998588644,224.61,225.01,223.33,223.52,53305.83
2013-11-05 14:00:00,223.64,224.45,223.58,224.43,60796.87330365867,223.64,224.45,223.58,224.43,60796.8733
2013-11-05 14:30:00,224.45,224.96,224.37,224.64,51785.90815329498,224.45,224.96,224.37,224.64,51785.9082
2013-11-05 15:00:00,224.69,225.07,224.52,225.01,69047.87753772663,224.69,225.07,224.52,225.01,69047.8775
2013-11-05 15:30:00,224.9,225.43,224.79,224.81,177939.42025838673,224.9,225.43,224.79,224.81,177939.4203
2013-11-06 09:30:00,225.92,226.57,224.03,225.05,116382.58603843232,225.92,226.57,224.03,225.05,116382.586
2013-11-06 10:00:00,225.07,225.56,224.28,224.28,89675.38812289653,225.07,225.56,224.28,224.28,89675.3881
2013-11-06 10:30:00,224.3,224.4,221.27,221.41,78710.23775920096,224.3,224.4,221.27,221.41,78710.2378
2013-11-06 11:00:00,221.49,223.45,220.82,222.74,84789.92508956682,221.49,223.45,220.82,222.74,84789.9251
2013-11-06 11:30:00,222.8,223.13,221.5,222.3,64488.11203995223,222.8,223.13,221.5,222.3,64488.112
2013-11-06 12:00:00,222.3,222.41,221.91,221.96,50700.24970144393,222.3,222.41,221.91,221.96,50700.2497
2013-11-06 12:30:00,221.96,222.34,221.75,221.76,36478.1239821952,221.96,222.34,221.75,221.76,36478.124
2013-11-06 13:00:00,221.76,222.42,221.53,222.27,48746.06448811204,221.76,222.42,221.53,222.27,48746.0645
2013-11-06 13:30:00,222.35,222.92,222.07,222.28,35935.29475626968,222.35,222.92,222.07,222.28,35935.2948
2013-11-06 14:00:00,222.26,222.5,220.45,220.52,67527.95570513517,222.26,222.5,220.45,220.52,67527.9557
2013-11-06 14:30:00,220.6,220.79,219.58,220.03,88155.46629030508,220.6,220.79,219.58,220.03,88155.4663
2013-11-06 15:00:00,220.02,220.09,218.88,219.36,87286.93952882424,220.02,220.09,218.88,219.36,87286.9395
2013-11-06 15:30:00,219.53,219.9,218.98,219.41,154814.8952339594,219.53,219.9,218.98,219.41,154814.8952
2013-11-07 09:30:00,220.81,223.73,220.26,221.05,115079.79589621106,220.81,223.73,220.26,221.05,115079.7959
2013-11-07 10:00:00,221.05,221.05,217.03,217.08,134513.08218434482,221.05,221.05,217.03,217.08,134513.0822
2013-11-07 10:30:00,217.23,217.3,214.64,216.65,155466.29030507003,217.23,217.3,214.64,216.65,155466.2903
2013-11-07 11:00:00,216.33,217.59,215.36,215.78,112582.78145695364,216.33,217.59,215.36,215.78,112582.7815
2013-11-07 11:30:00,215.91,216.48,215.23,216.39,53197.264140701336,215.91,216.48,215.23,216.39,53197.2641
2013-11-07 12:00:00,216.71,218.15,216.5,217.61,55151.449354033226,216.71,218.15,216.5,217.61,55151.4494
2013-11-07 12:30:00,217.64,218.45,217.33,217.85,38215.17750515688,217.64,218.45,217.33,217.85,38215.1775
2013-11-07 13:00:00,217.8,218.16,216.85,216.95,36478.1239821952,217.8,218.16,216.85,216.95,36478.124
2013-11-07 13:30:00,217.25,217.73,216.88,217.48,41037.889479969606,217.25,217.73,216.88,217.48,41037.8895
2013-11-07 14:00:00,217.48,217.72,216.19,216.6,61448.2683747693,217.48,217.72,216.19,216.6,61448.2684
2013-11-07 14:30:00,216.38,216.57,215.55,216.4,52763.00075996092,216.38,216.57,215.55,216.4,52763.0008
2013-11-07 15:00:00,216.28,216.33,213.99,213.99,115839.7568125068,216.28,216.33,213.99,213.99,115839.7568
2013-11-07 15:30:00,214.01,214.59,212.34,212.52,363912.7130604712,214.01,214.59,212.34,212.52,363912.7131
2013-11-08 09:30:00,214.73,217.34,212.31,212.49,146672.45684507655,214.73,217.34,212.31,212.49,146672.4568
2013-11-08 10:00:00,212.57,216.79,212.08,216.72,209423.5153620671,212.57,216.79,212.08,216.72,209423.5154
2013-11-08 10:30:00,216.46,217.9,215.99,216.73,71762.02366735425,216.46,217.9,215.99,216.73,71762.0237
2013-11-08 11:00:00,216.79,217.41,216.54,217.1,141027.0328954511,216.79,217.41,216.54,217.1,141027.0329
2013-11-08 11:30:00,216.98,217.8,216.83,217.52,81098.68635327327,216.98,217.8,216.83,217.52,81098.6864
2013-11-08 12:00:00,217.59,217.78,217.31,217.53,19758.98382368907,217.59,217.78,217.31,217.53,19758.9838
2013-11-08 12:30:00,217.67,218.45,217.3,218.17,37998.04581478667,217.67,218.45,217.3,218.17,37998.0458
2013-11-08 13:00:00,218.36,218.8,217.92,217.98,34089.675388122894,218.36,218.8,217.92,217.98,34089.6754
2013-11-08 13:30:00,218.05,218.34,217.57,218.03,71436.32613179894,218.05,218.34,217.57,218.03,71436.3261
2013-11-08 14:00:00,217.94,218.3,217.66,218.05,24535.88101183368,217.94,218.3,217.66,218.05,24535.881
2013-11-08 14:30:00,218.04,218.31,217.37,217.5,43860.60145478233,218.04,218.31,217.37,217.5,43860.6015
2013-11-08 15:00:00,217.48,217.48,216.22,216.93,35066.76799478884,217.48,217.48,216.22,216.93,35066.768
2013-11-08 15:30:00,217.05,218.2,216.9,218.02,132233.19943545762,217.05,218.2,216.9,218.02,132233.1994
2013-11-11 09:30:00,217.59,218.7,216.13,217.36,148192.37867766802,217.59,218.7,216.13,217.36,148192.3787
2013-11-11 10:00:00,217.32,217.64,214.63,214.75,108565.84518510476,217.32,217.64,214.63,214.75,108565.8452
2013-11-11 10:30:00,214.63,216.05,214.28,215.51,69265.00922809684,214.63,216.05,214.28,215.51,69265.0092
2013-11-11 11:00:00,215.53,215.53,214.03,214.82,53631.52752144176,215.53,215.53,214.03,214.82,53631.5275
2013-11-11 11:30:00,214.54,216.07,214.27,215.51,104983.17229399632,214.54,216.07,214.27,215.51,104983.1723
2013-11-11 12:00:00,215.66,216.12,215.33,215.75,25404.40777331452,215.66,216.12,215.33,215.75,25404.4078
2013-11-11 12:30:00,215.81,216.58,215.67,216.38,45163.39159700358,215.81,216.58,215.67,216.38,45163.3916
2013-11-11 13:00:00,216.35,216.93,216.35,216.65,30181.304961459125,216.35,216.93,216.35,216.65,30181.305
2013-11-11 13:30:00,216.66,216.96,216.59,216.93,14982.086635544458,216.66,216.96,216.59,216.93,14982.0866
2013-11-11 14:00:00,216.84,216.89,216.5,216.57,10856.584518510475,216.84,216.89,216.5,216.57,10856.5845
2013-11-11 14:30:00,216.42,216.53,215.63,216.12,20736.07643035501,216.42,216.53,215.63,216.12,20736.0764
2013-11-11 15:00:00,215.98,216.29,215.85,216.12,18347.627836282707,215.98,216.29,215.85,216.12,18347.6278
2013-11-11 15:30:00,216.13,216.46,215.84,216.27,65356.63880143307,216.13,216.46,215.84,216.27,65356.6388
2013-11-12 09:30:00,215.08,216.15,212.95,214.12,76647.48670068396,215.08,216.15,212.95,214.12,76647.4867
2013-11-12 10:00:00,214.73,215.08,212.97,214.03,86201.28107697319,214.73,215.08,212.97,214.03,86201.2811
2013-11-12 10:30:00,214.13,215.66,213.96,215.0,50700.24970144393,214.13,215.66,213.96,215.0,50700.2497
2013-11-12 11:00:00,214.98,215.32,213.33,213.85,112582.78145695364,214.98,215.32,213.33,213.85,112582.7815
2013-11-12 11:30:00,213.68,214.57,213.21,213.87,37238.08489849094,213.68,214.57,213.21,213.87,37238.0849
2013-11-12 12:00:00,213.8,214.08,212.94,213.81,52763.00075996092,213.8,214.08,212.94,213.81,52763.0008
2013-11-12 12:30:00,213.69,214.03,213.01,213.34,42232.11377700576,213.69,214.03,213.01,213.34,42232.1138
2013-11-12 13:00:00,213.35,214.02,213.08,213.49,55802.84442514385,213.35,214.02,213.08,213.49,55802.8444
2013-11-12 13:30:00,213.68,214.33,212.77,214.16,64379.54619476713,213.68,214.33,212.77,214.16,64379.5462
2013-11-12 14:00:00,214.09,214.85,213.89,214.45,41580.71870589512,214.09,214.85,213.89,214.45,41580.7187
2013-11-12 14:30:00,214.54,216.25,214.51,216.24,56345.67365106937,214.54,216.25,214.51,216.24,56345.6737
2013-11-12 15:00:00,216.25,216.48,215.62,215.68,49614.59124959288,216.25,216.48,215.62,215.68,49614.5912
2013-11-12 15:30:00,215.71,217.04,215.71,216.99,176962.3276517208,215.71,217.04,215.71,216.99,176962.3277
2013-11-13 09:30:00,215.26,216.43,213.8,215.37,212789.0565628053,215.26,216.43,213.8,215.37,212789.0566
2013-11-13 10:00:00,215.46,216.88,214.85,216.54,94018.02193030072,215.46,216.88,214.85,216.54,94018.0219
2013-11-13 10:30:00,216.75,217.78,216.36,216.37,62208.22929106504,216.75,217.78,216.36,216.37,62208.2293
2013-11-13 11:00:00,216.45,216.64,214.93,214.94,53522.96167625665,216.45,216.64,214.93,214.94,53522.9617
2013-11-13 11:30:00,214.93,215.85,214.77,215.22,69916.40429920747,214.93,215.85,214.77,215.22,69916.4043
2013-11-13 12:00:00,215.13,216.53,214.46,216.15,35066.76799478884,215.13,216.53,214.46,216.15,35066.768
2013-11-13 12:30:00,216.1,216.46,215.39,215.93,36043.860601454784,216.1,216.46,215.39,215.93,36043.8606
2013-11-13 13:00:00,215.75,216.8,215.05,216.63,32026.924329605907,215.75,216.8,215.05,216.63,32026.9243
2013-11-13 13:30:00,216.46,217.15,216.07,216.72,49071.76202366736,216.46,217.15,216.07,216.72,49071.762
2013-11-13 14:00:00,216.6,216.95,216.08,216.38,71544.89197698404,216.6,216.95,216.08,216.38,71544.892
2013-11-13 14:30:00,216.28,216.46,215.96,216.17,23558.788405167736,216.28,216.46,215.96,216.17,23558.7884
2013-11-13 15:00:00,216.25,216.33,215.57,215.87,38323.74335034198,216.25,216.33,215.57,215.87,38323.7434
2013-11-13 15:30:00,215.97,217.56,215.55,217.45,148626.64205840844,215.97,217.56,215.55,217.45,148626.6421
2013-11-14 09:30:00,217.84,220.94,217.84,219.92,95429.3779177071,217.84,220.94,217.84,219.92,95429.3779
2013-11-14 10:00:00,219.88,220.18,218.58,219.42,62533.92682662035,219.88,220.18,218.58,219.42,62533.9268
2013-11-14 10:30:00,219.31,221.05,219.27,221.05,65139.50711106286,219.31,221.05,219.27,221.05,65139.5071
2013-11-14 11:00:00,220.87,221.84,220.46,221.19,45380.52328737379,220.87,221.84,220.46,221.19,45380.5233
2013-11-14 11:30:00,221.34,221.41,220.0,220.0,23993.05178590816,221.34,221.41,220.0,220.0,23993.0518
2013-11-14 12:00:00,219.84,220.13,219.36,219.88,32135.49017479101,219.84,220.13,219.36,219.88,32135.4902
2013-11-14 12:30:00,219.98,220.08,219.42,219.68,33112.58278145696,219.98,220.08,219.42,219.68,33112.5828
2013-11-14 13:00:00,219.47,219.53,218.94,218.99,14004.994028878516,219.47,219.53,218.94,218.99,14004.994
2013-11-14 13:30:00,219.18,219.18,218.04,218.35,52328.737379220496,219.18,219.18,218.04,218.35,52328.7374
2013-11-14 14:00:00,218.35,218.98,218.25,218.58,39735.09933774835,218.35,218.98,218.25,218.58,39735.0993
2013-11-14 14:30:00,218.79,218.83,217.98,218.22,33763.97785256759,218.79,218.83,217.98,218.22,33763.9779
2013-11-14 15:00:00,218.22,218.77,217.91,218.24,29204.212354793184,218.22,218.77,217.91,218.24,29204.2124
2013-11-14 15:30:00,218.3,219.4,218.24,218.94,128867.65823471936,218.3,219.4,218.24,218.94,128867.6582
2013-11-15 09:30:00,218.3,221.45,218.12,220.43,271957.44218868745,218.3,221.45,218.12,220.43,271957.4422
2013-11-15 10:00:00,220.47,221.05,219.65,220.92,109760.06948214093,220.47,221.05,219.65,220.92,109760.0695
2013-11-15 10:30:00,220.93,221.05,220.14,220.87,93366.6268591901,220.93,221.05,220.14,220.87,93366.6269
2013-11-15 11:00:00,220.92,222.62,220.9,222.31,106503.09412658778,220.92,222.62,220.9,222.31,106503.0941
2013-11-15 11:30:00,222.14,222.66,221.54,222.39,91521.00749104332,222.14,222.66,221.54,222.39,91521.0075
2013-11-15 12:00:00,222.68,223.78,222.31,223.52,76647.48670068396,222.68,223.78,222.31,223.52,76647.4867
2013-11-15 12:30:00,223.47,223.97,222.72,223.92,61991.097600694826,223.47,223.97,222.72,223.92,61991.0976
2013-11-15 13:00:00,223.85,224.04,223.15,223.15,34198.241233308,223.85,224.04,223.15,223.15,34198.2412
2013-11-15 13:30:00,223.27,223.86,222.95,223.81,74584.73564216698,223.27,223.86,222.95,223.81,74584.7356
2013-11-15 14:00:00,223.71,224.62,223.32,224.31,84464.22755401151,223.71,224.62,223.32,224.31,84464.2276
2013-11-15 14:30:00,224.18,226.07,224.06,225.9,128541.96069916405,224.18,226.07,224.06,225.9,128541.9607
2013-11-15 15:00:00,225.81,226.42,225.44,225.79,149278.03712951907,225.81,226.42,225.44,225.79,149278.0371
2013-11-15 15:30:00,225.62,225.79,224.7,225.74,237542.0692650092,225.62,225.79,224.7,225.74,237542.0693
2013-11-18 09:30:00,225.61,227.88,223.35,226.31,142438.38888285746,225.61,227.88,223.35,226.31,142438.3889
2013-11-18 10:00:00,226.49,226.49,225.21,225.74,117793.94202583868,226.49,226.49,225.21,225.74,117793.942
2013-11-18 10:30:00,225.73,226.85,225.4,226.33,68722.18000217131,225.73,226.85,225.4,226.33,68722.18
2013-11-18 11:00:00,226.36,226.77,225.21,225.27,66659.42894365433,226.36,226.77,225.21,225.27,66659.4289
2013-11-18 11:30:00,225.35,225.58,223.76,224.44,80338.72543697753,225.35,225.58,223.76,224.44,80338.7254
2013-11-18 12:00:00,224.29,225.72,223.97,225.53,59276.9514710672,224.29,225.72,223.97,225.53,59276.9515
2013-11-18 12:30:00,225.72,226.22,225.33,225.7,96840.73390511343,225.72,226.22,225.33,225.7,96840.7339
2013-11-18 13:00:00,225.75,225.85,225.17,225.24,47986.10357181631,225.75,225.85,225.17,225.24,47986.1036
2013-11-18 13:30:00,225.2,225.24,223.65,223.71,45597.654977744,225.2,225.24,223.65,223.71,45597.655
2013-11-18 14:00:00,223.72,224.41,223.65,223.99,32786.88524590164,223.72,224.41,223.65,223.99,32786.8852
2013-11-18 14:30:00,224.04,224.04,222.56,222.56,57757.02963847574,224.04,224.04,222.56,222.56,57757.0296
2013-11-18 15:00:00,222.57,222.69,220.89,221.42,116491.15188361742,222.57,222.69,220.89,221.42,116491.1519
2013-11-18 15:30:00,221.42,222.49,221.23,222.25,268049.07176202367,221.42,222.49,221.23,222.25,268049.0718
2013-11-19 09:30:00,222.79,225.48,221.69,224.75,118011.07371620888,222.79,225.48,221.69,224.75,118011.0737
2013-11-19 10:00:00,224.75,226.18,224.75,225.69,172076.86461839106,224.75,226.18,224.75,225.69,172076.8646
2013-11-19 10:30:00,225.72,226.78,225.58,226.59,78818.80360438606,225.72,226.78,225.58,226.59,78818.8036
2013-11-19 11:00:00,226.76,227.2,226.11,226.34,94235.15362067094,226.76,227.2,226.11,226.34,94235.1536
2013-11-19 11:30:00,226.13,227.07,225.66,226.98,65030.94126587776,226.13,227.07,225.66,226.98,65030.9413
2013-11-19 12:00:00,226.94,228.69,226.67,227.94,114211.26913473022,226.94,228.69,226.67,227.94,114211.2691
2013-11-19 12:30:00,227.97,229.12,226.47,226.58,107371.62088806862,227.97,229.12,226.47,226.58,107371.6209
2013-11-19 13:00:00,226.52,226.75,225.48,225.5,60362.60992291825,226.52,226.75,225.48,225.5,60362.6099
2013-11-19 13:30:00,225.5,226.09,225.31,225.42,40603.62609922919,225.5,226.09,225.31,225.42,40603.6261
2013-11-19 14:00:00,225.44,226.31,225.44,225.64,46900.44511996526,225.44,226.31,225.44,225.64,46900.4451
2013-11-19 14:30:00,225.57,227.0,225.57,226.08,57322.76625773532,225.57,227.0,225.57,226.08,57322.7663
2013-11-19 15:00:00,226.13,226.69,225.7,226.1,79144.50113994138,226.13,226.69,225.7,226.1,79144.5011
2013-11-19 15:30:00,226.23,226.43,225.5,226.1,173488.22060579745,226.23,226.43,225.5,226.1,173488.2206
2013-11-20 09:30:00,226.29,228.01,223.83,227.77,149712.3005102595,226.29,228.01,223.83,227.77,149712.3005
2013-11-20 10:00:00,227.15,229.05,226.71,226.71,94018.02193030072,227.15,229.05,226.71,226.71,94018.0219
2013-11-20 10:30:00,226.73,227.81,225.26,227.53,53197.264140701336,226.73,227.81,225.26,227.53,53197.2641
2013-11-20 11:00:00,227.82,230.13,227.08,229.54,126044.94625990665,227.82,230.13,227.08,229.54,126044.9463
2013-11-20 11:30:00,229.78,230.12,228.72,228.79,65030.94126587776,229.78,230.12,228.72,228.79,65030.9413
2013-11-20 12:00:00,228.87,229.77,228.76,229.53,17153.403539246552,228.87,229.77,228.76,229.53,17153.4035
2013-11-20 12:30:00,229.39,229.72,229.09,229.44,50157.4204755184,229.39,229.72,229.09,229.44,50157.4205
2013-11-20 13:00:00,229.43,229.72,228.9,229.37,37455.21658886115,229.43,229.72,228.9,229.37,37455.2166
2013-11-20 13:30:00,229.4,230.24,229.2,229.66,46791.87927478016,229.4,230.24,229.2,229.66,46791.8793
2013-11-20 14:00:00,229.51,230.12,227.54,227.67,83704.26663771577,229.51,230.12,227.54,227.67,83704.2666
2013-11-20 14:30:00,227.8,227.98,226.26,227.06,65139.50711106286,227.8,227.98,226.26,227.06,65139.5071
2013-11-20 15:00:00,226.83,226.85,225.31,226.8,58951.25393551189,226.83,226.85,225.31,226.8,58951.2539
2013-11-20 15:30:00,226.89,227.38,226.55,226.9,127347.73640212788,226.89,227.38,226.55,226.9,127347.7364
2013-11-21 09:30:00,227.49,229.27,226.66,228.72,75887.52578438823,227.49,229.27,226.66,228.72,75887.5258
2013-11-21 10:00:00,228.78,229.01,227.9,228.06,93583.75854956033,228.78,229.01,227.9,228.06,93583.7585
2013-11-21 10:30:00,228.12,229.1,228.03,228.88,97709.26066659427,228.12,229.1,228.03,228.88,97709.2607
2013-11-21 11:00:00,229.02,229.21,226.56,226.56,73173.37965476062,229.02,229.21,226.56,226.56,73173.3797
2013-11-21 11:30:00,226.56,227.38,226.46,227.27,80338.72543697753,226.56,227.38,226.46,227.27,80338.7254
2013-11-21 12:00:00,227.31,228.1,226.58,227.52,84572.79339919661,227.31,228.1,226.58,227.52,84572.7934
2013-11-21 12:30:00,227.51,227.51,225.96,226.07,66876.56063402454,227.51,227.51,225.96,226.07,66876.5606
2013-11-21 13:00:00,226.13,227.42,226.11,227.42,72630.5504288351,226.13,227.42,226.11,227.42,72630.5504
2013-11-21 13:30:00,227.42,229.45,227.38,228.83,141244.1645858213,227.42,229.45,227.38,228.83,141244.1646
2013-11-21 14:00:00,228.78,228.85,227.5,227.97,57757.02963847574,228.78,228.85,227.5,227.97,57757.0296
2013-11-21 14:30:00,227.96,230.66,227.96,230.0,103028.98708066445,227.96,230.66,227.96,230.0,103028.9871
2013-11-21 15:00:00,229.99,232.47,229.93,232.34,203343.82803170124,229.99,232.47,229.93,232.34,203343.828
2013-11-21 15:30:00,232.46,233.24,231.66,232.45,248832.9171642601,232.46,233.24,231.66,232.45,248832.9172
2013-11-22 09:30:00,256.07,267.09,253.28,257.15,1504831.1801107372,256.07,267.09,253.28,257.15,1504831.1801
2013-11-22 10:00:00,257.17,259.49,255.02,255.25,411247.4215611769,257.17,259.49,255.02,255.25,411247.4216
2013-11-22 10:30:00,255.26,257.0,254.64,255.92,211052.0030398437,255.26,257.0,254.64,255.92,211052.003
2013-11-22 11:00:00,255.84,258.34,255.79,258.07,208663.55444577133,255.84,258.34,255.79,258.07,208663.5544
2013-11-22 11:30:00,258.1,262.27,257.86,261.57,276517.20768646186,258.1,262.27,257.86,261.57,276517.2077
2013-11-22 12:00:00,261.48,264.94,261.02,262.93,223102.8118553903,261.48,264.94,261.02,262.93,223102.8119
2013-11-22 12:30:00,262.85,263.06,261.4,261.68,189773.0973835632,262.85,263.06,261.4,261.68,189773.0974
2013-11-22 13:00:00,261.59,262.5,259.9,261.57,267940.5059168386,261.59,262.5,259.9,261.57,267940.5059
2013-11-22 13:30:00,261.57,262.09,260.07,260.39,133210.29204212356,261.57,262.09,260.07,260.39,133210.292
2013-11-22 14:00:00,260.17,260.53,257.88,258.82,116925.41526435784,260.17,260.53,257.88,258.82,116925.4153
2013-11-22 14:30:00,258.84,261.8,258.48,261.59,137552.92584952773,258.84,261.8,258.48,261.59,137552.9258
2013-11-22 15:00:00,261.59,262.93,261.26,261.59,251438.49744870263,261.59,262.93,261.26,261.59,251438.4974
2013-11-22 15:30:00,261.72,263.43,260.83,263.22,449571.16491151886,261.72,263.43,260.83,263.22,449571.1649
2013-11-25 09:30:00,263.93,269.44,262.06,268.71,523938.7688633157,263.93,269.44,262.06,268.71,523938.7689
2013-11-25 10:00:00,268.74,271.24,267.5,270.65,306698.512647921,268.74,271.24,267.5,270.65,306698.5126
2013-11-25 10:30:00,270.87,271.86,270.36,271.35,200412.5502117034,270.87,271.86,270.36,271.35,200412.5502
2013-11-25 11:00:00,271.35,274.02,271.01,273.94,224948.43122353707,271.35,274.02,271.01,273.94,224948.4312
2013-11-25 11:30:00,273.84,274.47,271.95,272.19,180762.13223319943,273.84,274.47,271.95,272.19,180762.1322
2013-11-25 12:00:00,272.19,274.17,271.89,274.15,120073.82477472589,272.19,274.17,271.89,274.15,120073.8248
2013-11-25 12:30:00,274.03,274.26,272.19,272.91,222777.11431983492,274.03,274.26,272.19,272.91,222777.1143
2013-11-25 13:00:00,272.84,273.15,272.54,272.65,174356.7473672783,272.84,273.15,272.54,272.65,174356.7474
2013-11-25 13:30:00,272.69,273.74,272.65,273.57,111279.99131473238,272.69,273.74,272.65,273.57,111279.9913
2013-11-25 14:00:00,273.58,273.64,271.91,272.27,146346.75930952124,273.58,273.64,271.91,272.27,146346.7593
2013-11-25 14:30:00,272.32,273.0,271.91,272.54,87721.20290956466,272.32,273.0,271.91,272.54,87721.2029
2013-11-25 15:00:00,272.55,272.79,271.37,271.72,154489.19769840408,272.55,272.79,271.37,271.72,154489.1977
2013-11-25 15:30:00,271.69,272.88,271.08,272.53,320812.0725219846,271.69,272.88,271.08,272.53,320812.0725
2013-11-26 09:30:00,273.33,274.3,268.29,268.29,271631.74465313216,273.33,274.3,268.29,268.29,271631.7447
2013-11-26 10:00:00,269.09,271.49,267.28,270.62,170665.5086309847,269.09,271.49,267.28,270.62,170665.5086
2013-11-26 10:30:00,270.62,271.72,270.62,271.22,135815.87232656608,270.62,271.72,270.62,271.22,135815.8723
2013-11-26 11:00:00,271.25,272.26,270.67,270.78,87504.07121919445,271.25,272.26,270.67,270.78,87504.0712
2013-11-26 11:30:00,271.01,271.14,269.2,269.89,98469.22158289002,271.01,271.14,269.2,269.89,98469.2216
2013-11-26 12:00:00,269.71,270.39,269.26,269.35,55585.71273477364,269.71,270.39,269.26,269.35,55585.7127
2013-11-26 12:30:00,269.42,269.65,267.94,268.0,80230.15959179243,269.42,269.65,267.94,268.0,80230.1596
2013-11-26 13:00:00,267.8,268.4,267.32,267.4,69807.83845402236,267.8,268.4,267.32,267.4,69807.8385
2013-11-26 13:30:00,267.54,268.16,267.43,267.7,50917.38139181414,267.54,268.16,267.43,267.7,50917.3814
2013-11-26 14:00:00,268.02,268.34,267.21,267.3,51894.47399848008,268.02,268.34,267.21,267.3,51894.474
2013-11-26 14:30:00,267.37,268.17,267.26,267.81,71653.45782216915,267.37,268.17,267.26,267.81,71653.4578
2013-11-26 15:00:00,267.78,267.93,266.93,266.93,83812.83248290088,267.78,267.93,266.93,266.93,83812.8325
2013-11-26 15:30:00,266.9,267.5,265.81,266.48,279014.22212571924,266.9,267.5,265.81,266.48,279014.2221
2013-11-27 09:30:00,270.2,270.51,265.29,270.51,245141.67842796657,270.2,270.51,265.29,270.51,245141.6784
2013-11-27 10:00:00,270.79,271.72,269.81,270.3,139832.80859841494,270.79,271.72,269.81,270.3,139832.8086
2013-11-27 10:30:00,270.28,271.24,270.24,270.83,67745.08739550538,270.28,271.24,270.24,270.83,67745.0874
2013-11-27 11:00:00,270.86,271.6,270.78,271.55,55694.27857995874,270.86,271.6,270.78,271.55,55694.2786
2013-11-27 11:30:00,271.59,272.54,271.07,271.35,85549.88600586256,271.59,272.54,271.07,271.35,85549.886
2013-11-27 12:00:00,271.35,271.4,269.96,270.35,44620.562371078064,271.35,271.4,269.96,270.35,44620.5624
2013-11-27 12:30:00,270.54,271.06,270.21,270.32,21170.33981109543,270.54,271.06,270.21,270.32,21170.3398
2013-11-27 13:00:00,270.48,270.48,269.88,269.99,17804.798610357182,270.48,270.48,269.88,269.99,17804.7986
2013-11-27 13:30:00,270.42,270.56,269.23,269.23,61556.834219954406,270.42,270.56,269.23,269.23,61556.8342
2013-11-27 14:00:00,269.17,269.79,268.74,269.11,17913.364455542287,269.17,269.79,268.74,269.11,17913.3645
2013-11-27 14:30:00,269.16,269.91,269.16,269.69,13027.901422212572,269.16,269.91,269.16,269.69,13027.9014
2013-11-27 15:00:00,269.5,270.55,269.49,270.51,22147.43241776137,269.5,270.55,269.49,270.51,22147.4324
2013-11-27 15:30:00,270.33,271.26,270.33,270.63,65899.4680273586,270.33,271.26,270.33,270.63,65899.468
2013-11-29 09:30:00,267.12,272.18,267.12,269.78,88372.59798067529,267.12,272.18,267.12,269.78,88372.598
2013-11-29 10:00:00,269.59,271.63,269.51,271.46,73390.51134513083,269.59,271.63,269.51,271.46,73390.5113
2013-11-29 10:30:00,271.43,271.43,270.69,271.04,31918.3584844208,271.43,271.43,270.69,271.04,31918.3585
2013-11-29 11:00:00,270.86,271.25,270.69,270.79,55368.58104440344,270.86,271.25,270.69,270.79,55368.581
2013-11-29 11:30:00,270.77,271.23,269.95,270.29,42883.508848116384,270.77,271.23,269.95,270.29,42883.5088
2013-11-29 12:00:00,270.23,270.32,269.15,269.48,24644.446857018786,270.23,270.32,269.15,269.48,24644.4469
2013-11-29 12:30:00,269.61,270.11,267.7,268.0,113777.0057539898,269.61,270.11,267.7,268.0,113777.0058
2013-12-02 09:30:00,268.69,271.67,267.6,271.19,113342.74237324938,268.69,271.67,267.6,271.19,113342.7424
2013-12-02 10:00:00,271.18,272.73,270.63,272.73,133970.2529584193,271.18,272.73,270.63,272.73,133970.253
2013-12-02 10:30:00,272.72,274.44,271.95,274.44,121050.91738139182,272.72,274.44,271.95,274.44,121050.9174
2013-12-02 11:00:00,274.26,275.24,272.59,272.91,124090.76104657476,274.26,275.24,272.59,272.91,124090.761
2013-12-02 11:30:00,272.99,274.21,272.47,273.07,59168.385625882096,272.99,274.21,272.47,273.07,59168.3856
2013-12-02 12:00:00,273.03,273.11,271.83,272.15,69265.00922809684,273.03,273.11,271.83,272.15,69265.0092
2013-12-02 12:30:00,272.12,272.72,271.92,272.37,24210.18347627836,272.12,272.72,271.92,272.37,24210.1835
2013-12-02 13:00:00,272.43,272.43,271.35,271.58,40277.92856367387,272.43,272.43,271.35,271.58,40277.9286
2013-12-02 13:30:00,271.57,272.07,271.37,271.84,42774.94300293128,271.57,272.07,271.37,271.84,42774.943
2013-12-02 14:00:00,271.9,272.65,271.38,272.59,50374.55216588861,271.9,272.65,271.38,272.59,50374.5522
2013-12-02 14:30:00,272.56,273.14,272.05,272.68,46249.05004885463,272.56,273.14,272.05,272.68,46249.05
2013-12-02 15:00:00,272.68,272.88,272.11,272.55,66550.86309846923,272.68,272.88,272.11,272.55,66550.8631
2013-12-02 15:30:00,272.73,272.73,270.51,271.56,160460.31918358486,272.73,272.73,270.51,271.56,160460.3192
2013-12-03 09:30:00,269.57,271.03,266.85,268.3,154923.4610791445,269.57,271.03,266.85,268.3,154923.4611
2013-12-03 10:00:00,268.56,269.86,268.33,268.85,85115.62262512214,268.56,269.86,268.33,268.85,85115.6226
2013-12-03 10:30:00,268.85,269.69,268.67,269.64,62968.19020736076,268.85,269.69,268.67,269.64,62968.1902
2013-12-03 11:00:00,269.62,270.22,268.6,268.83,73607.64303550104,269.62,270.22,268.6,268.83,73607.643
2013-12-03 11:30:00,268.76,269.03,267.87,268.04,97709.26066659427,268.76,269.03,267.87,268.04,97709.2607
2013-12-03 12:00:00,268.03,269.1,267.86,268.58,82075.77895993921,268.03,269.1,267.86,268.58,82075.779
2013-12-03 12:30:00,268.54,268.9,267.64,267.95,63619.58527847139,268.54,268.9,267.64,267.95,63619.5853
2013-12-03 13:00:00,267.87,267.87,265.06,265.65,74367.60395179677,267.87,267.87,265.06,265.65,74367.604
2013-12-03 13:30:00,265.59,266.68,265.38,265.9,72521.98458364999,265.59,266.68,265.38,265.9,72521.9846
2013-12-03 14:00:00,265.84,266.01,264.61,264.79,83487.13494734556,265.84,266.01,264.61,264.79,83487.1349
2013-12-03 14:30:00,264.79,266.78,263.95,266.2,122896.5367495386,264.79,266.78,263.95,266.2,122896.5367
2013-12-03 15:00:00,266.12,266.13,264.01,264.45,105200.30398436652,266.12,266.13,264.01,264.45,105200.304
2013-12-03 15:30:00,264.48,265.29,264.18,265.18,177179.459342091,264.48,265.29,264.18,265.18,177179.4593
2013-12-04 09:30:00,263.34,266.35,262.93,264.6,89132.55889697102,263.34,266.35,262.93,264.6,89132.5589
2013-12-04 10:00:00,264.6,266.42,264.36,264.36,78493.10606883075,264.6,266.42,264.36,264.36,78493.1061
2013-12-04 10:30:00,264.36,264.96,263.57,264.78,93040.9293236348,264.36,264.96,263.57,264.78,93040.9293
2013-12-04 11:00:00,264.87,264.87,263.02,263.24,66225.16556291391,264.87,264.87,263.02,263.24,66225.1656
2013-12-04 11:30:00,263.22,265.41,263.11,265.28,48854.63033329714,263.22,265.41,263.11,265.28,48854.6303
2013-12-04 12:00:00,265.0,265.2,262.97,263.02,32135.49017479101,265.0,265.2,262.97,263.02,32135.4902
2013-12-04 12:30:00,263.0,264.32,262.66,262.78,40712.19194441429,263.0,264.32,262.66,262.78,40712.1919
2013-12-04 13:00:00,262.66,263.45,261.32,261.41,79361.63283031159,262.66,263.45,261.32,261.41,79361.6328
2013-12-04 13:30:00,261.31,261.51,260.1,261.14,61665.40006513951,261.31,261.51,260.1,261.14,61665.4001
2013-12-04 14:00:00,261.17,262.25,260.96,262.13,51460.21061773966,261.17,262.25,260.96,262.13,51460.2106
2013-12-04 14:30:00,262.12,262.49,261.43,261.77,57757.02963847574,262.12,262.49,261.43,261.77,57757.0296
2013-12-04 15:00:00,261.79,263.09,261.6,263.02,72739.1162740202,261.79,263.09,261.6,263.02,72739.1163
2013-12-04 15:30:00,262.97,264.84,262.78,263.23,130496.14591249594,262.97,264.84,262.78,263.23,130496.1459
2013-12-05 09:30:00,262.47,264.31,261.52,263.08,41580.71870589512,262.47,264.31,261.52,263.08,41580.7187
2013-12-05 10:00:00,263.34,265.95,263.0,264.07,125284.98534361093,263.34,265.95,263.0,264.07,125284.9853
2013-12-05 10:30:00,263.81,265.28,260.92,261.15,108131.58180436437,263.81,265.28,260.92,261.15,108131.5818
2013-12-05 11:00:00,261.0,262.48,260.86,262.16,36369.5581370101,261.0,262.48,260.86,262.16,36369.5581
2013-12-05 11:30:00,262.27,262.46,261.62,262.26,41906.41624145044,262.27,262.46,261.62,262.26,41906.4162
2013-12-05 12:00:00,262.26,262.87,261.84,262.18,125284.98534361093,262.26,262.87,261.84,262.18,125284.9853
2013-12-05 12:30:00,262.19,262.34,261.31,261.44,70784.93106068831,262.19,262.34,261.31,261.44,70784.9311
2013-12-05 13:00:00,261.5,262.56,260.21,260.65,72304.85289327978,261.5,262.56,260.21,260.65,72304.8529
2013-12-05 13:30:00,260.62,261.66,260.62,261.26,27792.85636738682,260.62,261.66,260.62,261.26,27792.8564
2013-12-05 14:00:00,261.32,261.91,260.68,260.86,57105.63456736511,261.32,261.91,260.68,260.86,57105.6346
2013-12-05 14:30:00,260.98,261.59,259.86,260.94,106285.96243621755,260.98,261.59,259.86,260.94,106285.9624
2013-12-05 15:00:00,260.85,263.46,260.68,263.26,80230.15959179243,260.85,263.46,260.68,263.26,80230.1596
2013-12-05 15:30:00,263.25,264.96,261.52,262.44,241016.17631093253,263.25,264.96,261.52,262.44,241016.1763
2013-12-06 09:30:00,266.7,266.84,260.67,263.01,134838.77971990014,266.7,266.84,260.67,263.01,134838.7797
2013-12-06 10:00:00,263.28,264.25,261.73,264.03,97926.3923569645,263.28,264.25,261.73,264.03,97926.3924
2013-12-06 10:30:00,263.62,264.58,263.11,264.58,118553.9029421344,263.62,264.58,263.11,264.58,118553.9029
2013-12-06 11:00:00,264.28,267.95,264.24,267.57,84898.49093475193,264.28,267.95,264.24,267.57,84898.4909
2013-12-06 11:30:00,267.7,269.75,267.67,269.16,132341.76528064272,267.7,269.75,267.67,269.16,132341.7653
2013-12-06 12:00:00,269.3,269.73,268.9,269.1,61339.7025295842,269.3,269.73,268.9,269.1,61339.7025
2013-12-06 12:30:00,269.28,269.46,268.45,268.45,25187.276082944307,269.28,269.46,268.45,268.45,25187.2761
2013-12-06 13:00:00,268.96,268.96,266.56,266.85,33221.14862664206,268.96,268.96,266.56,266.85,33221.1486
2013-12-06 13:30:00,266.5,268.52,266.24,267.85,127781.99978286833,266.5,268.52,266.24,267.85,127781.9998
2013-12-06 14:00:00,267.92,268.3,267.67,267.82,54391.48843773749,267.92,268.3,267.67,267.82,54391.4884
2013-12-06 14:30:00,267.79,268.68,267.79,268.52,62533.92682662035,267.79,268.68,267.79,268.52,62533.9268
2013-12-06 15:00:00,268.51,268.64,266.88,266.88,133644.55542286398,268.51,268.64,266.88,266.88,133644.5554
2013-12-06 15:30:00,266.77,267.97,266.42,267.82,135164.47725545545,266.77,267.97,266.42,267.82,135164.4773
2013-12-09 09:30:00,270.37,270.44,265.05,265.97,198349.7991531864,270.37,270.44,265.05,265.97,198349.7992
2013-12-09 10:00:00,266.24,266.55,263.55,264.23,225491.2604494626,266.24,266.55,263.55,264.23,225491.2604
2013-12-09 10:30:00,264.4,266.69,263.64,266.35,136792.964933232,264.4,266.69,263.64,266.35,136792.9649
2013-12-09 11:00:00,266.24,266.43,264.77,265.21,82727.17403104983,266.24,266.43,264.77,265.21,82727.174
2013-12-09 11:30:00,265.27,266.14,264.57,265.2,89675.38812289653,265.27,266.14,264.57,265.2,89675.3881
2013-12-09 12:00:00,265.05,265.51,264.01,264.45,84138.5300184562,265.05,265.51,264.01,264.45,84138.53
2013-12-09 12:30:00,264.36,265.1,264.26,264.45,42992.07469330149,264.36,265.1,264.26,264.45,42992.0747
2013-12-09 13:00:00,264.48,264.6,262.62,262.77,70024.97014439257,264.48,264.6,262.62,262.77,70024.9701
2013-12-09 13:30:00,262.84,262.96,262.33,262.71,72630.5504288351,262.84,262.96,262.33,262.71,72630.5504
2013-12-09 14:00:00,262.96,263.35,262.21,262.95,71762.02366735425,262.96,263.35,262.21,262.95,71762.0237
2013-12-09 14:30:00,262.83,263.84,262.7,263.54,56454.23949625448,262.83,263.84,262.7,263.54,56454.2395
2013-12-09 15:00:00,263.66,264.67,263.31,263.51,72521.98458364999,263.66,264.67,263.31,263.51,72521.9846
2013-12-09 15:30:00,263.51,263.99,263.23,263.6,204320.9206383672,263.51,263.99,263.23,263.6,204320.9206
2013-12-10 09:30:00,264.2,266.11,263.0,263.08,122136.57583324288,264.2,266.11,263.0,263.08,122136.5758
2013-12-10 10:00:00,263.14,264.55,262.93,263.21,86309.8469221583,263.14,264.55,262.93,263.21,86309.8469
2013-12-10 10:30:00,263.25,264.33,263.05,263.06,50265.98632070351,263.25,264.33,263.05,263.06,50265.9863
2013-12-10 11:00:00,263.26,264.77,262.98,264.33,62859.62436217566,263.26,264.77,262.98,264.33,62859.6244
2013-12-10 11:30:00,264.41,264.67,263.69,264.34,78818.80360438606,264.41,264.67,263.69,264.34,78818.8036
2013-12-10 12:00:00,263.9,264.71,262.83,263.54,145369.6667028553,263.9,264.71,262.83,263.54,145369.6667
2013-12-10 12:30:00,263.89,263.95,260.86,261.04,72304.85289327978,263.89,263.95,260.86,261.04,72304.8529
2013-12-10 13:00:00,261.03,261.43,260.07,260.21,123330.80013027902,261.03,261.43,260.07,260.21,123330.8001
2013-12-10 13:30:00,260.03,260.32,259.09,259.57,97274.99728585388,260.03,260.32,259.09,259.57,97274.9973
2013-12-10 14:00:00,259.58,262.45,259.56,262.36,64053.84865921181,259.58,262.45,259.56,262.36,64053.8487
2013-12-10 14:30:00,262.37,263.07,261.64,262.78,59494.08316143741,262.37,263.07,261.64,262.78,59494.0832
2013-12-10 15:00:00,262.9,263.88,262.68,263.67,84138.5300184562,262.9,263.88,262.68,263.67,84138.53
2013-12-10 15:30:00,263.32,263.67,262.37,262.63,170014.11355987407,263.32,263.67,262.37,262.63,170014.1136
2013-12-11 09:30:00,262.73,263.45,258.85,261.09,128324.82900879384,262.73,263.45,258.85,261.09,128324.829
2013-12-11 10:00:00,261.15,261.15,257.15,257.2,176310.93258061016,261.15,261.15,257.15,257.2,176310.9326
2013-12-11 10:30:00,257.2,258.51,256.31,258.51,222342.85093909453,257.2,258.51,256.31,258.51,222342.8509
2013-12-11 11:00:00,258.38,258.76,257.78,258.41,94018.02193030072,258.38,258.76,257.78,258.41,94018.0219
2013-12-11 11:30:00,258.4,258.84,258.21,258.82,94343.71946585603,258.4,258.84,258.21,258.82,94343.7195
2013-12-11 12:00:00,258.78,258.97,257.45,257.47,118228.2054065791,258.78,258.97,257.45,257.47,118228.2054
2013-12-11 12:30:00,257.45,258.45,257.45,257.94,67962.2190858756,257.45,258.45,257.45,257.94,67962.2191
2013-12-11 13:00:00,258.22,258.71,257.33,258.07,94669.41700141136,258.22,258.71,257.33,258.07,94669.417
2013-12-11 13:30:00,257.94,258.8,257.76,258.61,72304.85289327978,257.94,258.8,257.76,258.61,72304.8529
2013-12-11 14:00:00,258.6,258.61,257.54,258.02,108348.71349473456,258.6,258.61,257.54,258.02,108348.7135
2013-12-11 14:30:00,258.06,258.83,257.47,257.75,111497.1230051026,258.06,258.83,257.47,257.75,111497.123
2013-12-11 15:00:00,257.72,258.14,256.34,256.44,159700.35826728912,257.72,258.14,256.34,256.44,159700.3583
2013-12-11 15:30:00,256.42,256.91,255.31,256.1,394853.97893822606,256.42,256.91,255.31,256.1,394853.9789
2013-12-12 09:30:00,256.1,257.85,255.22,257.8,120073.82477472589,256.1,257.85,255.22,257.8,120073.8248
2013-12-12 10:00:00,257.66,259.26,257.19,259.26,98252.0898925198,257.66,259.26,257.19,259.26,98252.0899
2013-12-12 10:30:00,258.73,261.44,258.73,260.77,91629.57333622842,258.73,261.44,258.73,260.77,91629.5733
2013-12-12 11:00:00,260.47,260.86,259.28,259.28,67745.08739550538,260.47,260.86,259.28,259.28,67745.0874
2013-12-12 11:30:00,259.35,260.1,258.12,258.55,49723.157094777984,259.35,260.1,258.12,258.55,49723.1571
2013-12-12 12:00:00,258.15,258.89,257.4,258.08,46249.05004885463,258.15,258.89,257.4,258.08,46249.05
2013-12-12 12:30:00,257.91,258.24,256.07,257.24,74910.4331777223,257.91,258.24,256.07,257.24,74910.4332
2013-12-12 13:00:00,257.24,257.84,256.58,256.67,50808.81554662903,257.24,257.84,256.58,256.67,50808.8155
2013-12-12 13:30:00,256.83,258.51,256.15,258.19,51894.47399848008,256.83,258.51,256.15,258.19,51894.474
2013-12-12 14:00:00,258.49,258.49,257.45,257.68,63619.58527847139,258.49,258.49,257.45,257.68,63619.5853
2013-12-12 14:30:00,257.85,258.46,257.04,258.13,58082.72717403105,257.85,258.46,257.04,258.13,58082.7272
2013-12-12 15:00:00,258.02,258.36,257.21,257.78,70893.49690587341,258.02,258.36,257.21,257.78,70893.4969
2013-12-12 15:30:00,257.91,258.28,255.62,255.72,275648.680924981,257.91,258.28,255.62,255.72,275648.6809
2013-12-13 09:30:00,256.08,257.58,252.07,253.0,185430.4635761589,256.08,257.58,252.07,253.0,185430.4636
2013-12-13 10:00:00,252.99,253.66,251.44,252.03,206057.9741613289,252.99,253.66,251.44,252.03,206057.9742
2013-12-13 10:30:00,252.31,252.74,250.84,251.49,107697.31842362392,252.31,252.74,250.84,251.49,107697.3184
2013-12-13 11:00:00,251.66,251.95,250.43,250.82,100314.8409510368,251.66,251.95,250.43,250.82,100314.841
2013-12-13 11:30:00,250.82,252.59,250.7,252.34,100857.67017696232,250.82,252.59,250.7,252.34,100857.6702
2013-12-13 12:00:00,252.12,253.07,252.12,252.91,108240.14764954946,252.12,253.07,252.12,252.91,108240.1476
2013-12-13 12:30:00,252.86,253.28,251.7,252.13,72304.85289327978,252.86,253.28,251.7,252.13,72304.8529
2013-12-13 13:00:00,252.41,252.94,251.98,252.61,66116.59971772881,252.41,252.94,251.98,252.61,66116.5997
2013-12-13 13:30:00,252.78,252.78,251.83,252.22,74476.16979698188,252.78,252.78,251.83,252.22,74476.1698
2013-12-13 14:00:00,252.1,252.26,250.14,251.13,96515.03636955816,252.1,252.26,250.14,251.13,96515.0364
2013-12-13 14:30:00,251.13,252.77,251.01,252.47,75996.09162957333,251.13,252.77,251.01,252.47,75996.0916
2013-12-13 15:00:00,252.66,255.16,252.54,254.96,143415.4814895234,252.66,255.16,252.54,254.96,143415.4815
2013-12-13 15:30:00,254.82,255.29,253.38,253.48,229833.8942568668,254.82,255.29,253.38,253.48,229833.8943
2013-12-16 09:30:00,255.35,261.17,254.68,261.08,230702.42101834764,255.35,261.17,254.68,261.08,230702.421
2013-12-16 10:00:00,260.79,261.09,258.59,259.27,170339.81109542938,260.79,261.09,258.59,259.27,170339.8111
2013-12-16 10:30:00,259.24,259.42,255.57,255.62,151340.78818803604,259.24,259.42,255.57,255.62,151340.7882
2013-12-16 11:00:00,255.85,255.85,254.05,254.72,107154.4891976984,255.85,255.85,254.05,254.72,107154.4892
2013-12-16 11:30:00,254.81,255.0,252.91,253.37,97817.8265117794,254.81,255.0,252.91,253.37,97817.8265
2013-12-16 12:00:00,253.38,254.1,252.5,253.76,65248.07295624797,253.38,254.1,252.5,253.76,65248.073
2013-12-16 12:30:00,253.77,254.1,253.05,253.39,61014.00499402888,253.77,254.1,253.05,253.39,61014.005
2013-12-16 13:00:00,253.37,253.56,251.97,252.69,69265.00922809684,253.37,253.56,251.97,252.69,69265.0092
2013-12-16 13:30:00,252.39,253.26,252.21,252.73,80772.98881771795,252.39,253.26,252.21,252.73,80772.9888
2013-12-16 14:00:00,252.79,253.16,252.38,252.6,59819.780696992726,252.79,253.16,252.38,252.6,59819.7807
2013-12-16 14:30:00,252.6,254.05,252.15,253.84,121050.91738139182,252.6,254.05,252.15,253.84,121050.9174
2013-12-16 15:00:00,253.83,254.37,252.13,252.34,112799.91314732384,253.83,254.37,252.13,252.34,112799.9131
2013-12-16 15:30:00,252.3,252.57,251.65,251.99,275431.5492346108,252.3,252.57,251.65,251.99,275431.5492
2013-12-17 09:30:00,252.75,253.39,249.01,250.47,163825.8603843231,252.75,253.39,249.01,250.47,163825.8604
2013-12-17 10:00:00,250.1,250.83,248.98,250.03,130604.71175768104,250.1,250.83,248.98,250.03,130604.7118
2013-12-17 10:30:00,250.08,250.08,248.95,249.74,213983.2808598415,250.08,250.08,248.95,249.74,213983.2809
2013-12-17 11:00:00,249.43,250.08,249.02,249.83,120073.82477472589,249.43,250.08,249.02,249.83,120073.8248
2013-12-17 11:30:00,249.84,250.34,249.03,249.54,85224.18847030724,249.84,250.34,249.03,249.54,85224.1885
2013-12-17 12:00:00,249.36,251.35,249.36,251.1,86201.28107697319,249.36,251.35,249.36,251.1,86201.2811
2013-12-17 12:30:00,251.21,251.38,250.73,250.9,62642.492671805456,251.21,251.38,250.73,250.9,62642.4927
2013-12-17 13:00:00,251.12,252.27,250.88,252.02,91521.00749104332,251.12,252.27,250.88,252.02,91521.0075
2013-12-17 13:30:00,252.27,252.81,251.73,252.68,80121.59374660732,252.27,252.81,251.73,252.68,80121.5937
2013-12-17 14:00:00,252.68,254.87,252.52,253.97,145152.53501248508,252.68,254.87,252.52,253.97,145152.535
2013-12-17 14:30:00,254.16,254.23,252.48,252.8,98143.52404733472,254.16,254.23,252.48,252.8,98143.524
2013-12-17 15:00:00,252.81,253.03,251.27,251.35,142329.82303767235,252.81,253.03,251.27,251.35,142329.823
2013-12-17 15:30:00,251.38,251.77,249.97,249.98,273043.1006405385,251.38,251.77,249.97,249.98,273043.1006
2013-12-18 09:30:00,250.71,253.6,250.09,251.06,115296.92758658128,250.71,253.6,250.09,251.06,115296.9276
2013-12-18 10:00:00,251.09,251.89,249.83,250.64,161328.8459450657,251.09,251.89,249.83,250.64,161328.8459
2013-12-18 10:30:00,250.59,253.75,250.59,252.0,129627.6191510151,250.59,253.75,250.59,252.0,129627.6192
2013-12-18 11:00:00,252.1,253.89,251.96,253.16,94235.15362067094,252.1,253.89,251.96,253.16,94235.1536
2013-12-18 11:30:00,253.25,253.48,251.28,251.28,95320.812072522,253.25,253.48,251.28,251.28,95320.8121
2013-12-18 12:00:00,251.22,252.41,251.12,251.46,105417.43567473671,251.22,252.41,251.12,251.46,105417.4357
2013-12-18 12:30:00,251.64,251.64,250.55,250.75,73281.94549994572,251.64,251.64,250.55,250.75,73281.9455
2013-12-18 13:00:00,251.06,251.48,249.9,251.48,135815.87232656608,251.06,251.48,249.9,251.48,135815.8723
2013-12-18 13:30:00,251.47,252.76,250.83,252.58,86852.67614808382,251.47,252.76,250.83,252.58,86852.6761
2013-12-18 14:00:00,251.91,256.18,249.38,254.56,182716.3174465313,251.91,256.18,249.38,254.56,182716.3174
2013-12-18 14:30:00,254.64,256.07,253.83,254.53,180110.7371620888,254.64,256.07,253.83,254.53,180110.7372
2013-12-18 15:00:00,254.44,256.0,253.57,255.72,357615.89403973514,254.44,256.0,253.57,255.72,357615.894
2013-12-18 15:30:00,255.65,259.06,255.65,258.52,596569.3192921507,255.65,259.06,255.65,258.52,596569.3193
2013-12-19 09:30:00,256.8,258.55,256.29,256.5,131256.10682879167,256.8,258.55,256.29,256.5,131256.1068
2013-12-19 10:00:00,256.38,256.73,253.74,254.0,126370.64379546196,256.38,256.73,253.74,254.0,126370.6438
2013-12-19 10:30:00,254.01,256.15,253.99,255.14,131256.10682879167,254.01,256.15,253.99,255.14,131256.1068
2013-12-19 11:00:00,254.94,255.14,253.44,253.72,76538.92085549886,254.94,255.14,253.44,253.72,76538.9209
2013-12-19 11:30:00,253.79,255.97,253.79,255.66,97600.69482140918,253.79,255.97,253.79,255.66,97600.6948
2013-12-19 12:00:00,255.66,257.07,255.56,256.76,74584.73564216698,255.66,257.07,255.56,256.76,74584.7356
2013-12-19 12:30:00,256.86,257.06,255.21,255.66,54065.790902182176,256.86,257.06,255.21,255.66,54065.7909
2013-12-19 13:00:00,255.51,256.43,255.24,256.18,45271.95744218869,255.51,256.43,255.24,256.18,45271.9574
2013-12-19 13:30:00,256.26,256.75,255.94,256.31,77841.71099772012,256.26,256.75,255.94,256.31,77841.711
2013-12-19 14:00:00,256.3,256.55,254.99,255.49,84138.5300184562,256.3,256.55,254.99,255.49,84138.53
2013-12-19 14:30:00,255.14,255.45,254.42,255.02,86852.67614808382,255.14,255.45,254.42,255.02,86852.6761
2013-12-19 15:00:00,254.97,255.27,254.43,254.62,80772.98881771795,254.97,255.27,254.43,254.62,80772.9888
2013-12-19 15:30:00,254.56,255.97,254.43,255.37,261100.85767017692,254.56,255.97,254.43,255.37,261100.8577
2013-12-20 09:30:00,256.61,260.48,255.07,257.54,639995.6573661927,256.61,260.48,255.07,257.54,639995.6574
2013-12-20 10:00:00,257.5,258.51,253.32,255.89,184779.06850504832,257.5,258.51,253.32,255.89,184779.0685
2013-12-20 10:30:00,255.89,257.0,255.39,256.35,70893.49690587341,255.89,257.0,255.39,256.35,70893.4969
2013-12-20 11:00:00,256.14,258.14,255.46,257.37,72847.6821192053,256.14,258.14,255.46,257.37,72847.6821
2013-12-20 11:30:00,257.43,260.97,256.81,260.97,133210.29204212356,257.43,260.97,256.81,260.97,133210.292
2013-12-20 12:00:00,260.59,260.97,259.35,259.64,82727.17403104983,260.59,260.97,259.35,259.64,82727.174
2013-12-20 12:30:00,259.54,261.1,259.54,260.77,86635.54445771361,259.54,261.1,259.54,260.77,86635.5445
2013-12-20 13:00:00,260.76,263.01,260.53,262.36,107588.75257843884,260.76,263.01,260.53,262.36,107588.7526
2013-12-20 13:30:00,262.33,262.46,260.05,261.98,126044.94625990665,262.33,262.46,260.05,261.98,126044.9463
2013-12-20 14:00:00,261.97,262.72,261.19,261.25,119205.29801324505,261.97,262.72,261.19,261.25,119205.298
2013-12-20 14:30:00,261.25,262.15,260.98,261.55,110411.46455325156,261.25,262.15,260.98,261.55,110411.4646
2013-12-20 15:00:00,261.52,261.96,261.17,261.59,133427.42373249377,261.52,261.96,261.17,261.59,133427.4237
2013-12-20 15:30:00,261.64,262.08,259.92,260.55,548040.3864944088,261.64,262.08,259.92,260.55,548040.3865
2013-12-23 09:30:00,261.85,262.51,259.43,259.48,202258.1695798502,261.85,262.51,259.43,259.48,202258.1696
2013-12-23 10:00:00,259.43,259.6,257.46,258.29,127890.56562805342,259.43,259.6,257.46,258.29,127890.5656
2013-12-23 10:30:00,258.76,259.4,257.91,259.28,90761.04657474758,258.76,259.4,257.91,259.28,90761.0466
2013-12-23 11:00:00,259.27,261.1,259.05,260.51,94886.54869178156,259.27,261.1,259.05,260.51,94886.5487
2013-12-23 11:30:00,260.41,260.6,258.86,259.52,87721.20290956466,260.41,260.6,258.86,259.52,87721.2029
2013-12-23 12:00:00,259.53,260.14,258.87,259.87,50157.4204755184,259.53,260.14,258.87,259.87,50157.4205
2013-12-23 12:30:00,260.0,260.25,259.66,259.79,52545.86906959071,260.0,260.25,259.66,259.79,52545.8691
2013-12-23 13:00:00,259.94,260.25,259.58,260.25,51025.94723699924,259.94,260.25,259.58,260.25,51025.9472
2013-12-23 13:30:00,260.25,260.98,260.09,260.48,88155.46629030508,260.25,260.98,260.09,260.48,88155.4663
2013-12-23 14:00:00,260.83,260.95,259.84,259.9,79470.1986754967,260.83,260.95,259.84,259.9,79470.1987
2013-12-23 14:30:00,259.98,260.65,258.63,258.71,77733.14515253501,259.98,260.65,258.63,258.71,77733.1452
2013-12-23 15:00:00,258.67,259.44,258.42,259.08,109651.50363695582,258.67,259.44,258.42,259.08,109651.5036
2013-12-23 15:30:00,259.08,259.48,258.49,259.24,216480.2952990989,259.08,259.48,258.49,259.24,216480.2953
2013-12-24 09:30:00,259.23,260.38,256.87,257.25,131798.9360547172,259.23,260.38,256.87,257.25,131798.9361
2013-12-24 10:00:00,257.62,257.73,256.38,257.48,150037.9980458148,257.62,257.73,256.38,257.48,150037.998
2013-12-24 10:30:00,257.32,258.11,256.41,257.33,78493.10606883075,257.32,258.11,256.41,257.33,78493.1061
2013-12-24 11:00:00,257.34,258.83,257.12,258.64,63076.75605254587,257.34,258.83,257.12,258.64,63076.7561
2013-12-24 11:30:00,258.49,258.64,257.84,258.02,49397.45955922267,258.49,258.64,257.84,258.02,49397.4596
2013-12-24 12:00:00,258.13,258.31,257.53,258.13,85984.14938660298,258.13,258.31,257.53,258.13,85984.1494
2013-12-24 12:30:00,258.13,258.83,257.99,258.51,122896.5367495386,258.13,258.83,257.99,258.51,122896.5367
2013-12-26 09:30:00,258.64,259.28,257.11,257.28,132993.16035175335,258.64,259.28,257.11,257.28,132993.1604
2013-12-26 10:00:00,257.45,259.17,257.05,259.17,124633.59027250028,257.45,259.17,257.05,259.17,124633.5903
2013-12-26 10:30:00,259.14,259.14,258.1,258.51,60254.044077733146,259.14,259.14,258.1,258.51,60254.0441
2013-12-26 11:00:00,258.77,259.01,258.0,258.28,41037.889479969606,258.77,259.01,258.0,258.28,41037.8895
2013-12-26 11:30:00,258.25,258.68,257.72,258.14,32352.62186516122,258.25,258.68,257.72,258.14,32352.6219
2013-12-26 12:00:00,258.35,258.48,257.71,258.07,30615.568342199545,258.35,258.48,257.71,258.07,30615.5683
2013-12-26 12:30:00,258.0,258.42,257.72,258.17,63511.01943328629,258.0,258.42,257.72,258.17,63511.0194
2013-12-26 13:00:00,258.27,258.37,257.94,258.27,49288.89371403757,258.27,258.37,257.94,258.27,49288.8937
2013-12-26 13:30:00,258.22,258.83,257.91,258.78,37346.65074367605,258.22,258.83,257.91,258.78,37346.6507
2013-12-26 14:00:00,258.79,259.95,258.53,259.75,90218.21734882206,258.79,259.95,258.53,259.75,90218.2173
2013-12-26 14:30:00,259.75,259.8,258.88,259.56,50917.38139181414,259.75,259.8,258.88,259.56,50917.3814
2013-12-26 15:00:00,259.56,259.84,259.32,259.74,73607.64303550104,259.56,259.84,259.32,259.74,73607.643
2013-12-26 15:30:00,259.75,259.75,258.53,259.16,151666.48572359135,259.75,259.75,258.53,259.16,151666.4857
2013-12-27 09:30:00,259.58,260.0,258.56,259.37,66767.99478883944,259.58,260.0,258.56,259.37,66767.9948
2013-12-27 10:00:00,259.18,260.6,259.03,259.75,109651.50363695582,259.18,260.6,259.03,259.75,109651.5036
2013-12-27 10:30:00,259.47,259.73,256.76,256.84,74584.73564216698,259.47,259.73,256.76,256.84,74584.7356
2013-12-27 11:00:00,256.98,257.71,256.62,257.09,65356.63880143307,256.98,257.71,256.62,257.09,65356.6388
2013-12-27 11:30:00,257.1,257.71,255.91,256.3,82727.17403104983,257.1,257.71,255.91,256.3,82727.174
2013-12-27 12:00:00,256.2,256.87,255.97,256.39,43534.90391922701,256.2,256.87,255.97,256.39,43534.9039
2013-12-27 12:30:00,256.28,256.39,254.87,255.52,59059.819780697,256.28,256.39,254.87,255.52,59059.8198
2013-12-27 13:00:00,255.71,255.71,255.15,255.46,32678.319400716537,255.71,255.71,255.15,255.46,32678.3194
2013-12-27 13:30:00,255.49,256.01,255.29,256.0,35935.29475626968,255.49,256.01,255.29,256.0,35935.2948
2013-12-27 14:00:00,255.72,256.07,255.37,255.55,51568.77646292477,255.72,256.07,255.37,255.55,51568.7765
2013-12-27 14:30:00,255.54,255.9,254.71,254.81,50048.8546303333,255.54,255.9,254.71,254.81,50048.8546
2013-12-27 15:00:00,254.81,255.18,254.5,254.86,76213.22331994354,254.81,255.18,254.5,254.86,76213.2233
2013-12-27 15:30:00,254.69,255.35,254.53,255.3,165237.21637172945,254.69,255.35,254.53,255.3,165237.2164
2013-12-30 09:30:00,257.25,257.25,252.09,253.7,112148.51807621322,257.25,257.25,252.09,253.7,112148.5181
2013-12-30 10:00:00,253.93,255.18,252.6,253.16,78167.40853327543,253.93,255.18,252.6,253.16,78167.4085
2013-12-30 10:30:00,252.59,254.88,252.59,254.64,66876.56063402454,252.59,254.88,252.59,254.64,66876.5606
2013-12-30 11:00:00,254.78,256.06,254.31,255.36,56128.54196069916,254.78,256.06,254.31,255.36,56128.542
2013-12-30 11:30:00,255.23,256.49,254.8,256.43,65790.9021821735,255.23,256.49,254.8,256.43,65790.9022
2013-12-30 12:00:00,256.43,256.48,255.56,255.78,53522.96167625665,256.43,256.48,255.56,255.78,53522.9617
2013-12-30 12:30:00,255.86,256.35,255.85,256.1,65790.9021821735,255.86,256.35,255.85,256.1,65790.9022
2013-12-30 13:00:00,256.09,256.42,255.92,256.17,58191.29301921616,256.09,256.42,255.92,256.17,58191.293
2013-12-30 13:30:00,256.05,258.09,256.05,257.91,65465.20464661818,256.05,258.09,256.05,257.91,65465.2046
2013-12-30 14:00:00,257.61,258.08,256.99,257.24,39952.23102811856,257.61,258.08,256.99,257.24,39952.231
2013-12-30 14:30:00,257.02,257.59,256.64,257.59,48746.06448811204,257.02,257.59,256.64,257.59,48746.0645
2013-12-30 15:00:00,257.59,257.67,256.48,256.48,52328.737379220496,257.59,257.67,256.48,256.48,52328.7374
2013-12-30 15:30:00,256.48,257.56,256.42,257.51,148735.20790359355,256.48,257.56,256.42,257.51,148735.2079
2013-12-31 09:30:00,258.01,259.0,256.54,258.39,83595.70079253067,258.01,259.0,256.54,258.39,83595.7008
2013-12-31 10:00:00,258.38,258.39,256.67,257.96,81207.25219845837,258.38,258.39,256.67,257.96,81207.2522
2013-12-31 10:30:00,257.97,258.51,257.62,258.26,47551.84019107589,257.97,258.51,257.62,258.26,47551.8402
2013-12-31 11:00:00,258.61,259.28,257.91,258.36,63836.7169688416,258.61,259.28,257.91,258.36,63836.717
2013-12-31 11:30:00,258.31,258.83,257.92,257.96,36695.25567256541,258.31,258.83,257.92,257.96,36695.2557
2013-12-31 12:00:00,257.94,258.42,257.83,258.41,33112.58278145696,257.94,258.42,257.83,258.41,33112.5828
2013-12-31 12:30:00,258.38,258.82,258.11,258.51,37346.65074367605,258.38,258.82,258.11,258.51,37346.6507
2013-12-31 13:00:00,258.44,258.9,257.94,258.81,36152.42644663989,258.44,258.9,257.94,258.81,36152.4264
2013-12-31 13:30:00,258.81,258.99,258.44,258.82,41797.85039626533,258.81,258.99,258.44,258.82,41797.8504
2013-12-31 14:00:00,258.83,258.94,257.95,258.07,47986.10357181631,258.83,258.94,257.95,258.07,47986.1036
2013-12-31 14:30:00,258.08,258.28,257.69,258.03,41797.85039626533,258.08,258.28,257.69,258.03,41797.8504
2013-12-31 15:00:00,258.03,258.26,257.74,257.93,41037.889479969606,258.03,258.26,257.74,257.93,41037.8895
2013-12-31 15:30:00,258.05,258.35,257.45,257.59,217674.51959613507,258.05,258.35,257.45,257.59,217674.5196
2014-01-02 09:30:00,258.18,258.37,255.67,256.09,148300.94452285313,258.18,258.37,255.67,256.09,148300.9445
2014-01-02 10:00:00,256.18,258.63,255.97,258.51,97600.69482140918,256.18,258.63,255.97,258.51,97600.6948
2014-01-02 10:30:00,258.5,259.7,257.36,259.29,112148.51807621322,258.5,259.7,257.36,259.29,112148.5181
2014-01-02 11:00:00,259.33,259.66,258.55,259.23,86635.54445771361,259.33,259.66,258.55,259.23,86635.5445
2014-01-02 11:30:00,259.63,260.43,259.02,259.06,97709.26066659427,259.63,260.43,259.02,259.06,97709.2607
2014-01-02 12:00:00,259.06,259.74,258.63,258.99,59059.819780697,259.06,259.74,258.63,258.99,59059.8198
2014-01-02 12:30:00,258.72,259.12,257.93,258.25,52654.43491477581,258.72,259.12,257.93,258.25,52654.4349
2014-01-02 13:00:00,257.93,258.46,255.91,256.12,99989.14341548148,257.93,258.46,255.91,256.12,99989.1434
2014-01-02 13:30:00,256.07,256.79,255.77,256.48,59928.34654217783,256.07,256.79,255.77,256.48,59928.3465
2014-01-02 14:00:00,256.36,257.05,254.94,256.01,101183.36771251763,256.36,257.05,254.94,256.01,101183.3677
2014-01-02 14:30:00,256.11,257.12,254.42,256.07,76864.61839105417,256.11,257.12,254.42,256.07,76864.6184
2014-01-02 15:00:00,256.04,258.05,255.74,257.55,127130.60471175768,256.04,258.05,255.74,257.55,127130.6047
2014-01-02 15:30:00,257.66,258.7,256.78,258.09,181087.82976875475,257.66,258.7,256.78,258.09,181087.8298
2014-01-03 09:30:00,257.27,259.51,257.01,257.87,68070.7849310607,257.27,259.51,257.01,257.87,68070.7849
2014-01-03 10:00:00,257.48,257.88,255.7,256.07,69373.57507328194,257.48,257.88,255.7,256.07,69373.5751
2014-01-03 10:30:00,255.75,256.61,254.36,254.78,88589.7296710455,255.75,256.61,254.36,254.78,88589.7297
2014-01-03 11:00:00,255.04,255.34,254.18,254.56,82727.17403104983,255.04,255.34,254.18,254.56,82727.174
2014-01-03 11:30:00,254.92,254.92,253.91,254.27,52871.56660514602,254.92,254.92,253.91,254.27,52871.5666
2014-01-03 12:00:00,254.07,254.66,253.86,254.56,42449.24546737597,254.07,254.66,253.86,254.56,42449.2455
2014-01-03 12:30:00,254.56,254.66,253.97,254.09,29529.9098903485,254.56,254.66,253.97,254.09,29529.9099
2014-01-03 13:00:00,254.04,254.56,253.83,253.98,38758.0067310824,254.04,254.56,253.83,253.98,38758.0067
2014-01-03 13:30:00,253.97,254.46,253.74,254.25,49397.45955922267,253.97,254.46,253.74,254.25,49397.4596
2014-01-03 14:00:00,254.38,254.93,254.15,254.79,52437.3032244056,254.38,254.93,254.15,254.79,52437.3032
2014-01-03 14:30:00,254.58,255.71,254.56,254.91,53522.96167625665,254.58,255.71,254.56,254.91,53522.9617
2014-01-03 15:00:00,254.92,255.74,254.29,255.25,87178.37368363913,254.92,255.74,254.29,255.25,87178.3737
2014-01-03 15:30:00,255.53,256.07,255.22,255.43,254261.20942351536,255.53,256.07,255.22,255.43,254261.2094
2014-01-06 09:30:00,257.24,257.32,253.3,253.36,125176.4194984258,257.24,257.32,253.3,253.36,125176.4195
2014-01-06 10:00:00,253.7,253.73,250.84,252.05,136792.964933232,253.7,253.73,250.84,252.05,136792.9649
2014-01-06 10:30:00,252.06,252.32,250.73,251.33,118988.16632287482,252.06,252.32,250.73,251.33,118988.1663
2014-01-06 11:00:00,251.32,252.33,250.59,251.52,86418.4127673434,251.32,252.33,250.59,251.52,86418.4128
2014-01-06 11:30:00,251.18,251.71,249.86,250.11,80013.02790142222,251.18,251.71,249.86,250.11,80013.0279
2014-01-06 12:00:00,250.24,250.47,249.36,249.76,85332.75431549235,250.24,250.47,249.36,249.76,85332.7543
2014-01-06 12:30:00,249.76,250.71,249.26,250.19,75561.82824883291,249.76,250.71,249.26,250.19,75561.8282
2014-01-06 13:00:00,250.08,251.65,249.81,251.46,91195.309955488,250.08,251.65,249.81,251.46,91195.31
2014-01-06 13:30:00,251.63,253.49,251.11,252.49,95646.50960807732,251.63,253.49,251.11,252.49,95646.5096
2014-01-06 14:00:00,252.65,253.16,252.06,252.34,61556.834219954406,252.65,253.16,252.06,252.34,61556.8342
2014-01-06 14:30:00,252.37,253.12,252.36,252.8,65790.9021821735,252.37,253.12,252.36,252.8,65790.9022
2014-01-06 15:00:00,252.76,254.66,252.3,254.43,98903.48496363044,252.76,254.66,252.3,254.43,98903.485
2014-01-06 15:30:00,254.43,254.55,252.91,253.18,294647.7038323744,254.43,254.55,252.91,253.18,294647.7038
2014-01-07 09:30:00,254.07,255.3,253.49,254.39,102269.0261643687,254.07,255.3,253.49,254.39,102269.0262
2014-01-07 10:00:00,254.48,254.62,253.04,254.06,75561.82824883291,254.48,254.62,253.04,254.06,75561.8282
2014-01-07 10:30:00,254.06,254.29,253.2,254.1,118988.16632287482,254.06,254.29,253.2,254.1,118988.1663
2014-01-07 11:00:00,254.08,254.1,252.46,253.02,59168.385625882096,254.08,254.1,252.46,253.02,59168.3856
2014-01-07 11:30:00,253.12,253.68,252.48,253.16,49397.45955922267,253.12,253.68,252.48,253.16,49397.4596
2014-01-07 12:00:00,253.17,254.35,253.16,254.23,50917.38139181414,253.17,254.35,253.16,254.23,50917.3814
2014-01-07 12:30:00,254.3,254.8,253.27,254.68,66333.73140809902,254.3,254.8,253.27,254.68,66333.7314
2014-01-07 13:00:00,254.74,254.83,253.93,254.73,65030.94126587776,254.74,254.83,253.93,254.73,65030.9413
2014-01-07 13:30:00,254.59,254.81,253.57,253.73,70242.10183476278,254.59,254.81,253.57,253.73,70242.1018
2014-01-07 14:00:00,253.74,253.85,252.53,253.11,61882.53175550972,253.74,253.85,252.53,253.11,61882.5318
2014-01-07 14:30:00,253.28,253.96,252.6,252.64,93258.061014005,253.28,253.96,252.6,252.64,93258.061
2014-01-07 15:00:00,252.64,253.67,252.64,253.24,106720.225816958,252.64,253.67,252.64,253.24,106720.2258
2014-01-07 15:30:00,253.36,253.99,251.87,251.91,254478.3411138856,253.36,253.99,251.87,251.91,254478.3411
2014-01-08 09:30:00,254.81,259.75,252.61,259.75,246661.60026055804,254.81,259.75,252.61,259.75,246661.6003
2014-01-08 10:00:00,259.4,261.39,258.63,261.19,215937.4660731734,259.4,261.39,258.63,261.19,215937.4661
2014-01-08 10:30:00,261.22,262.41,260.79,261.42,143198.3497991532,261.22,262.41,260.79,261.42,143198.3498
2014-01-08 11:00:00,261.54,263.02,260.95,261.4,130279.01422212573,261.54,263.02,260.95,261.4,130279.0142
2014-01-08 11:30:00,261.68,263.74,261.59,263.35,110411.46455325156,261.68,263.74,261.59,263.35,110411.4646
2014-01-08 12:00:00,263.26,263.88,263.0,263.35,93583.75854956033,263.26,263.88,263.0,263.35,93583.7585
2014-01-08 12:30:00,263.36,264.22,263.08,263.27,70893.49690587341,263.36,264.22,263.08,263.27,70893.4969
2014-01-08 13:00:00,263.55,264.94,263.11,264.48,89675.38812289653,263.55,264.94,263.11,264.48,89675.3881
2014-01-08 13:30:00,264.47,265.28,264.38,265.27,99120.61665400064,264.47,265.28,264.38,265.27,99120.6167
2014-01-08 14:00:00,265.13,268.1,264.85,267.12,194332.86288133755,265.13,268.1,264.85,267.12,194332.8629
2014-01-08 14:30:00,266.9,267.58,266.43,267.03,142112.69134730214,266.9,267.58,266.43,267.03,142112.6913
2014-01-08 15:00:00,267.04,267.04,265.51,265.72,187710.3463250461,267.04,267.04,265.51,265.72,187710.3463
2014-01-08 15:30:00,265.46,267.21,265.46,267.13,336228.4225382695,265.46,267.21,265.46,267.13,336228.4225
2014-01-09 09:30:00,268.96,273.57,268.04,270.47,355118.8796004777,268.96,273.57,268.04,270.47,355118.8796
2014-01-09 10:00:00,271.01,273.0,266.15,267.77,260666.59428943656,271.01,273.0,266.15,267.77,260666.5943
2014-01-09 10:30:00,267.77,268.45,265.28,266.35,150689.3931169254,267.77,268.45,265.28,266.35,150689.3931
2014-01-09 11:00:00,266.37,267.4,265.81,266.5,105417.43567473671,266.37,267.4,265.81,266.5,105417.4357
2014-01-09 11:30:00,266.48,268.82,266.36,268.63,87286.93952882424,266.48,268.82,266.36,268.63,87286.9395
2014-01-09 12:00:00,268.36,268.63,267.26,267.64,65573.77049180328,268.36,268.63,267.26,267.64,65573.7705
2014-01-09 12:30:00,267.63,268.59,267.23,267.59,76213.22331994354,267.63,268.59,267.23,267.59,76213.2233
2014-01-09 13:00:00,267.54,268.18,267.22,268.04,64379.54619476713,267.54,268.18,267.22,268.04,64379.5462
2014-01-09 13:30:00,267.82,268.15,266.57,267.53,96623.60221474324,267.82,268.15,266.57,267.53,96623.6022
2014-01-09 14:00:00,267.51,267.8,266.77,267.03,93800.89023993052,267.51,267.8,266.77,267.03,93800.8902
2014-01-09 14:30:00,267.02,267.32,266.47,267.17,82510.04234067962,267.02,267.32,266.47,267.17,82510.0423
2014-01-09 15:00:00,267.16,267.43,266.63,266.99,105851.69905547716,267.16,267.43,266.63,266.99,105851.6991
2014-01-09 15:30:00,267.05,267.37,266.29,267.06,326240.3647812398,267.05,267.37,266.29,267.06,326240.3648
2014-01-10 09:30:00,268.57,269.86,265.55,265.91,182716.3174465313,268.57,269.86,265.55,265.91,182716.3174
2014-01-10 10:00:00,266.6,266.6,263.67,265.85,149820.8663554446,266.6,266.6,263.67,265.85,149820.8664
2014-01-10 10:30:00,265.44,266.19,263.94,265.83,106611.65997177288,265.44,266.19,263.94,265.83,106611.66
2014-01-10 11:00:00,265.63,267.45,265.3,266.89,218651.612202801,265.63,267.45,265.3,266.89,218651.6122
2014-01-10 11:30:00,266.9,267.12,266.02,266.21,151557.91987840625,266.9,267.12,266.02,266.21,151557.9199
2014-01-10 12:00:00,266.67,266.95,266.21,266.86,110411.46455325156,266.67,266.95,266.21,266.86,110411.4646
2014-01-10 12:30:00,266.62,267.64,266.62,267.16,127130.60471175768,266.62,267.64,266.62,267.16,127130.6047
2014-01-10 13:00:00,266.92,268.23,266.72,268.07,99989.14341548148,266.92,268.23,266.72,268.07,99989.1434
2014-01-10 13:30:00,267.86,268.8,267.68,267.99,113559.8740636196,267.86,268.8,267.68,267.99,113559.8741
2014-01-10 14:00:00,267.85,268.27,267.58,268.01,103571.81630658996,267.85,268.27,267.58,268.01,103571.8163
2014-01-10 14:30:00,268.0,268.52,267.58,268.05,78058.84268809033,268.0,268.52,267.58,268.05,78058.8427
2014-01-10 15:00:00,268.46,274.93,268.08,274.75,433937.6832048637,268.46,274.93,268.08,274.75,433937.6832
2014-01-10 15:30:00,274.76,276.19,273.84,275.75,683096.2979046792,274.76,276.19,273.84,275.75,683096.2979
2014-01-13 09:30:00,275.73,279.05,272.2,274.49,309738.3563131039,275.73,279.05,272.2,274.49,309738.3563
2014-01-13 10:00:00,274.97,277.21,270.27,271.57,203778.0914124417,274.97,277.21,270.27,271.57,203778.0914
2014-01-13 10:30:00,271.55,272.85,270.86,271.84,72304.85289327978,271.55,272.85,270.86,271.84,72304.8529
2014-01-13 11:00:00,272.21,272.77,268.74,269.85,140158.50613397025,272.21,272.77,268.74,269.85,140158.5061
2014-01-13 11:30:00,269.53,271.14,268.96,270.91,96080.77298881771,269.53,271.14,268.96,270.91,96080.773
2014-01-13 12:00:00,270.69,272.52,270.58,270.9,75018.9990229074,270.69,272.52,270.58,270.9,75018.999
2014-01-13 12:30:00,271.18,271.18,267.64,267.67,119748.12723917056,271.18,271.18,267.64,267.67,119748.1272
2014-01-13 13:00:00,267.63,269.98,265.81,269.69,124633.59027250028,267.63,269.98,265.81,269.69,124633.5903
2014-01-13 13:30:00,269.68,269.75,266.96,267.41,53088.69829551623,269.68,269.75,266.96,267.41,53088.6983
2014-01-13 14:00:00,267.54,267.54,264.36,264.43,98143.52404733472,267.54,267.54,264.36,264.43,98143.524
2014-01-13 14:30:00,264.64,265.12,263.2,264.04,96732.16805992836,264.64,265.12,263.2,264.04,96732.1681
2014-01-13 15:00:00,264.23,264.44,260.06,262.05,239387.688633156,264.23,264.44,260.06,262.05,239387.6886
2014-01-13 15:30:00,262.12,262.2,259.34,261.13,300401.6936271849,262.12,262.2,259.34,261.13,300401.6936
2014-01-14 09:30:00,261.73,266.91,258.19,265.77,221800.02171316903,261.73,266.91,258.19,265.77,221800.0217
2014-01-14 10:00:00,266.13,269.19,266.08,269.17,163391.5970035827,266.13,269.19,266.08,269.17,163391.597
2014-01-14 10:30:00,269.14,272.63,268.89,272.31,153512.10509173814,269.14,272.63,268.89,272.31,153512.1051
2014-01-14 11:00:00,272.35,274.44,271.78,272.97,82510.04234067962,272.35,274.44,271.78,272.97,82510.0423
2014-01-14 11:30:00,272.96,273.09,271.54,271.97,67093.69232439475,272.96,273.09,271.54,271.97,67093.6923
2014-01-14 12:00:00,272.16,274.63,271.99,274.08,59059.819780697,272.16,274.63,271.99,274.08,59059.8198
2014-01-14 12:30:00,274.48,274.93,273.53,273.91,68396.482466616,274.48,274.93,273.53,273.91,68396.4825
2014-01-14 13:00:00,273.94,276.95,273.57,276.22,95972.20714363262,273.94,276.95,273.57,276.22,95972.2071
2014-01-14 13:30:00,276.32,276.32,273.82,274.78,66985.12647920965,276.32,276.32,273.82,274.78,66985.1265
2014-01-14 14:00:00,274.99,275.53,274.03,274.97,59602.64900662252,274.99,275.53,274.03,274.97,59602.649
2014-01-14 14:30:00,275.09,276.13,274.88,275.63,62968.19020736076,275.09,276.13,274.88,275.63,62968.1902
2014-01-14 15:00:00,275.52,276.13,275.4,275.51,83812.83248290088,275.52,276.13,275.4,275.51,83812.8325
2014-01-14 15:30:00,275.51,275.59,273.26,273.94,199435.45760503743,275.51,275.59,273.26,273.94,199435.4576
2014-01-15 09:30:00,274.28,275.07,269.26,271.23,128324.82900879384,274.28,275.07,269.26,271.23,128324.829
2014-01-15 10:00:00,271.13,272.65,271.13,271.82,74801.8673325372,271.13,272.65,271.13,271.82,74801.8673
2014-01-15 10:30:00,271.72,271.83,269.85,270.82,49397.45955922267,271.72,271.83,269.85,270.82,49397.4596
2014-01-15 11:00:00,270.69,273.81,270.46,271.53,65465.20464661818,270.69,273.81,270.46,271.53,65465.2046
2014-01-15 11:30:00,271.47,272.24,270.55,271.34,32786.88524590164,271.47,272.24,270.55,271.34,32786.8852
2014-01-15 12:00:00,271.4,272.47,270.97,271.91,27032.895451091088,271.4,272.47,270.97,271.91,27032.8955
2014-01-15 12:30:00,271.92,272.51,270.8,271.66,43752.03560959722,271.92,272.51,270.8,271.66,43752.0356
2014-01-15 13:00:00,271.77,271.97,271.09,271.13,26055.802844425143,271.77,271.97,271.09,271.13,26055.8028
2014-01-15 13:30:00,271.13,271.3,270.29,270.58,46574.747584409946,271.13,271.3,270.29,270.58,46574.7476
2014-01-15 14:00:00,270.43,271.74,270.07,271.49,25187.276082944307,270.43,271.74,270.07,271.49,25187.2761
2014-01-15 14:30:00,271.37,271.95,270.8,271.95,42774.94300293128,271.37,271.95,270.8,271.95,42774.943
2014-01-15 15:00:00,272.09,272.18,270.73,271.72,68396.482466616,272.09,272.18,270.73,271.72,68396.4825
2014-01-15 15:30:00,271.84,273.4,271.79,273.23,173813.91814135274,271.84,273.4,271.79,273.23,173813.9181
2014-01-16 09:30:00,273.82,275.96,273.16,273.16,84789.92508956682,273.82,275.96,273.16,273.16,84789.9251
2014-01-16 10:00:00,273.59,274.24,272.23,272.63,46900.44511996526,273.59,274.24,272.23,272.63,46900.4451
2014-01-16 10:30:00,272.65,273.25,270.74,271.13,69590.70676365215,272.65,273.25,270.74,271.13,69590.7068
2014-01-16 11:00:00,270.99,271.52,270.17,271.52,56671.37118662469,270.99,271.52,270.17,271.52,56671.3712
2014-01-16 11:30:00,271.53,272.06,270.76,272.0,49940.288785148194,271.53,272.06,270.76,272.0,49940.2888
2014-01-16 12:00:00,272.03,272.11,271.4,271.69,34089.675388122894,272.03,272.11,271.4,271.69,34089.6754
2014-01-16 12:30:00,271.89,272.14,271.39,271.6,38540.87504071219,271.89,272.14,271.39,271.6,38540.875
2014-01-16 13:00:00,271.6,271.71,270.58,270.86,51460.21061773966,271.6,271.71,270.58,270.86,51460.2106
2014-01-16 13:30:00,271.0,271.06,269.1,269.5,52763.00075996092,271.0,271.06,269.1,269.5,52763.0008
2014-01-16 14:00:00,269.51,270.63,269.31,269.83,50591.68385625882,269.51,270.63,269.31,269.83,50591.6839
2014-01-16 14:30:00,269.99,270.08,268.73,269.48,65356.63880143307,269.99,270.08,268.73,269.48,65356.6388
2014-01-16 15:00:00,269.48,269.51,268.76,269.47,97383.56313103896,269.48,269.51,268.76,269.47,97383.5631
2014-01-16 15:30:00,269.47,271.33,269.19,270.8,184996.20019541853,269.47,271.33,269.19,270.8,184996.2002
2014-01-17 09:30:00,270.06,275.39,270.06,271.26,540223.6456410814,270.06,275.39,270.06,271.26,540223.6456
2014-01-17 10:00:00,271.57,272.21,270.82,271.77,47226.142655520576,271.57,272.21,270.82,271.77,47226.1427
2014-01-17 10:30:00,271.92,272.88,271.73,272.46,56237.10780588427,271.92,272.88,271.73,272.46,56237.1078
2014-01-17 11:00:00,272.47,273.58,272.43,272.95,50483.11801107372,272.47,273.58,272.43,272.95,50483.118
2014-01-17 11:30:00,273.14,273.4,272.33,272.6,31918.3584844208,273.14,273.4,272.33,272.6,31918.3585
2014-01-17 12:00:00,272.58,273.55,272.24,273.18,28552.817283682554,272.58,273.55,272.24,273.18,28552.8173
2014-01-17 12:30:00,273.0,273.31,272.27,272.99,62533.92682662035,273.0,273.31,272.27,272.99,62533.9268
2014-01-17 13:00:00,272.87,273.57,272.52,273.11,37129.51905330584,272.87,273.57,272.52,273.11,37129.5191
2014-01-17 13:30:00,273.04,273.57,272.42,273.49,33221.14862664206,273.04,273.57,272.42,273.49,33221.1486
2014-01-17 14:00:00,273.47,274.49,273.13,274.26,33546.84616219738,273.47,274.49,273.13,274.26,33546.8462
2014-01-17 14:30:00,274.16,274.67,273.78,274.09,37780.91412441646,274.16,274.67,273.78,274.09,37780.9141
2014-01-17 15:00:00,274.08,274.47,272.76,272.97,56019.97611551406,274.08,274.47,272.76,272.97,56019.9761
2014-01-17 15:30:00,272.65,274.92,271.41,274.6,199652.58929540767,272.65,274.92,271.41,274.6,199652.5893
2014-01-21 09:30:00,276.74,282.84,276.74,279.64,164911.51883617413,276.74,282.84,276.74,279.64,164911.5188
2014-01-21 10:00:00,279.55,280.3,275.91,277.6,127347.73640212788,279.55,280.3,275.91,277.6,127347.7364
2014-01-21 10:30:00,277.21,279.25,276.9,278.84,46140.484203669526,277.21,279.25,276.9,278.84,46140.4842
2014-01-21 11:00:00,278.85,279.75,276.68,278.42,82184.34480512432,278.85,279.75,276.68,278.42,82184.3448
2014-01-21 11:30:00,278.49,282.07,278.06,280.78,139507.11106285962,278.49,282.07,278.06,280.78,139507.1111
2014-01-21 12:00:00,280.46,281.94,280.0,281.78,91412.4416458582,280.46,281.94,280.0,281.78,91412.4416
2014-01-21 12:30:00,281.73,282.66,281.53,282.49,80338.72543697753,281.73,282.66,281.53,282.49,80338.7254
2014-01-21 13:00:00,282.05,284.8,282.05,283.84,101726.19693844316,282.05,284.8,282.05,283.84,101726.1969
2014-01-21 13:30:00,284.02,285.54,283.73,285.35,107588.75257843884,284.02,285.54,283.73,285.35,107588.7526
2014-01-21 14:00:00,285.15,286.65,283.7,283.78,120073.82477472589,285.15,286.65,283.7,283.78,120073.8248
2014-01-21 14:30:00,283.78,284.15,281.82,282.62,61773.965910324616,283.78,284.15,281.82,282.62,61773.9659
2014-01-21 15:00:00,282.3,283.62,282.0,283.18,47334.70850070568,282.3,283.62,282.0,283.18,47334.7085
2014-01-21 15:30:00,283.16,286.14,282.68,286.13,294104.8746064488,283.16,286.14,282.68,286.13,294104.8746
2014-01-22 09:30:00,285.36,285.59,282.15,283.86,160243.18749321465,285.36,285.59,282.15,283.86,160243.1875
2014-01-22 10:00:00,283.86,285.54,283.21,285.35,116491.15188361742,283.86,285.54,283.21,285.35,116491.1519
2014-01-22 10:30:00,285.2,285.37,282.93,284.16,61991.097600694826,285.2,285.37,282.93,284.16,61991.0976
2014-01-22 11:00:00,284.1,285.03,283.59,284.55,53848.659211811966,284.1,285.03,283.59,284.55,53848.6592
2014-01-22 11:30:00,284.66,285.64,284.3,285.49,41255.02117033981,284.66,285.64,284.3,285.49,41255.0212
2014-01-22 12:00:00,285.26,287.6,285.04,286.52,99663.44587992618,285.26,287.6,285.04,286.52,99663.4459
2014-01-22 12:30:00,286.53,290.15,286.38,287.64,88372.59798067529,286.53,290.15,286.38,287.64,88372.598
2014-01-22 13:00:00,287.6,288.26,287.6,287.85,53414.395831071546,287.6,288.26,287.6,287.85,53414.3958
2014-01-22 13:30:00,287.95,287.96,286.13,286.13,45814.78666811421,287.95,287.96,286.13,286.13,45814.7867
2014-01-22 14:00:00,286.18,287.1,285.96,285.96,38649.4408858973,286.18,287.1,285.96,285.96,38649.4409
2014-01-22 14:30:00,285.95,286.33,284.68,285.09,37998.04581478667,285.95,286.33,284.68,285.09,37998.0458
2014-01-22 15:00:00,285.14,286.21,285.07,285.51,33438.28031701227,285.14,286.21,285.07,285.51,33438.2803
2014-01-22 15:30:00,285.4,286.32,285.09,286.05,80230.15959179243,285.4,286.32,285.09,286.05,80230.1596
2014-01-23 09:30:00,282.99,285.46,282.79,284.6,162957.33362284227,282.99,285.46,282.79,284.6,162957.3336
2014-01-23 10:00:00,284.38,284.44,281.38,283.21,167734.23081098686,284.38,284.44,281.38,283.21,167734.2308
2014-01-23 10:30:00,283.47,285.53,282.06,283.2,72847.6821192053,283.47,285.53,282.06,283.2,72847.6821
2014-01-23 11:00:00,283.2,284.47,281.86,284.01,69156.44338291173,283.2,284.47,281.86,284.01,69156.4434
2014-01-23 11:30:00,283.98,286.92,283.14,286.68,79795.89621105201,283.98,286.92,283.14,286.68,79795.8962
2014-01-23 12:00:00,286.82,287.12,285.55,285.65,86309.8469221583,286.82,287.12,285.55,285.65,86309.8469
2014-01-23 12:30:00,285.77,286.43,285.33,286.16,38975.13842145261,285.77,286.43,285.33,286.16,38975.1384
2014-01-23 13:00:00,285.68,286.07,284.36,284.67,46031.91835848442,285.68,286.07,284.36,284.67,46031.9184
2014-01-23 13:30:00,284.81,285.61,283.66,283.74,37346.65074367605,284.81,285.61,283.66,283.74,37346.6507
2014-01-23 14:00:00,284.09,286.22,283.62,285.58,53414.395831071546,284.09,286.22,283.62,285.58,53414.3958
2014-01-23 14:30:00,285.56,288.06,285.53,287.6,67093.69232439475,285.56,288.06,285.53,287.6,67093.6923
2014-01-23 15:00:00,287.59,287.87,286.11,287.01,63185.32189773097,287.59,287.87,286.11,287.01,63185.3219
2014-01-23 15:30:00,286.96,290.5,286.72,290.27,224948.43122353707,286.96,290.5,286.72,290.27,224948.4312
2014-01-24 09:30:00,289.94,290.27,282.32,288.56,254044.07773314515,289.94,290.27,282.32,288.56,254044.0777
2014-01-24 10:00:00,287.66,290.01,286.56,289.23,124090.76104657476,287.66,290.01,286.56,289.23,124090.761
2014-01-24 10:30:00,289.23,289.54,284.8,287.3,235587.88405167736,289.23,289.54,284.8,287.3,235587.8841
2014-01-24 11:00:00,287.25,287.25,283.05,283.43,109760.06948214093,287.25,287.25,283.05,283.43,109760.0695
2014-01-24 11:30:00,283.43,286.78,283.38,286.73,87069.80783845403,283.43,286.78,283.38,286.73,87069.8078
2014-01-24 12:00:00,286.83,287.58,284.14,284.87,68505.0483118011,286.83,287.58,284.14,284.87,68505.0483
2014-01-24 12:30:00,285.11,285.96,283.86,285.25,56671.37118662469,285.11,285.96,283.86,285.25,56671.3712
2014-01-24 13:00:00,284.81,285.73,284.12,285.45,36369.5581370101,284.81,285.73,284.12,285.45,36369.5581
2014-01-24 13:30:00,285.34,285.74,283.92,283.96,45923.35251329932,285.34,285.74,283.92,283.96,45923.3525
2014-01-24 14:00:00,284.23,284.33,282.78,283.41,63185.32189773097,284.23,284.33,282.78,283.41,63185.3219
2014-01-24 14:30:00,283.36,284.46,283.15,283.69,135381.60894582566,283.36,284.46,283.15,283.69,135381.6089
2014-01-24 15:00:00,283.68,284.37,280.31,281.0,161220.2800998806,283.68,284.37,280.31,281.0,161220.2801
2014-01-24 15:30:00,280.94,281.43,279.22,279.65,208229.2910650309,280.94,281.43,279.22,279.65,208229.2911
2014-01-27 09:30:00,279.66,279.89,272.73,276.04,151449.35403322114,279.66,279.89,272.73,276.04,151449.354
2014-01-27 10:00:00,276.04,278.11,270.46,271.13,125067.8536532407,276.04,278.11,270.46,271.13,125067.8537
2014-01-27 10:30:00,271.24,272.93,269.45,271.27,80881.55466290306,271.24,272.93,269.45,271.27,80881.5547
2014-01-27 11:00:00,271.02,273.57,270.28,272.56,53522.96167625665,271.02,273.57,270.28,272.56,53522.9617
2014-01-27 11:30:00,272.83,274.31,271.64,272.61,50808.81554662903,272.83,274.31,271.64,272.61,50808.8155
2014-01-27 12:00:00,272.34,272.85,270.14,271.57,55368.58104440344,272.34,272.85,270.14,271.57,55368.581
2014-01-27 12:30:00,271.72,272.19,270.53,271.12,35283.89968515905,271.72,272.19,270.53,271.12,35283.8997
2014-01-27 13:00:00,271.27,275.39,270.92,274.39,50808.81554662903,271.27,275.39,270.92,274.39,50808.8155
2014-01-27 13:30:00,274.53,277.25,274.05,276.58,73173.37965476062,274.53,277.25,274.05,276.58,73173.3797
2014-01-27 14:00:00,277.04,278.12,275.66,275.92,71436.32613179894,277.04,278.12,275.66,275.92,71436.3261
2014-01-27 14:30:00,276.32,277.58,275.62,277.42,114319.83497991532,276.32,277.58,275.62,277.42,114319.835
2014-01-27 15:00:00,277.63,277.7,276.05,276.64,98469.22158289002,277.63,277.7,276.05,276.64,98469.2216
2014-01-27 15:30:00,276.64,277.56,274.2,274.31,242427.5322983389,276.64,277.56,274.2,274.31,242427.5323
2014-01-28 09:30:00,278.52,280.92,277.31,279.74,237216.3717294539,278.52,280.92,277.31,279.74,237216.3717
2014-01-28 10:00:00,279.14,280.89,275.24,276.77,260340.89675388124,279.14,280.89,275.24,276.77,260340.8968
2014-01-28 10:30:00,277.14,277.9,275.87,277.32,106828.79166214308,277.14,277.9,275.87,277.32,106828.7917
2014-01-28 11:00:00,277.43,278.31,275.82,275.82,67419.38985995007,277.43,278.31,275.82,275.82,67419.3899
2014-01-28 11:30:00,276.11,276.69,273.59,275.97,128324.82900879384,276.11,276.69,273.59,275.97,128324.829
2014-01-28 12:00:00,275.93,277.08,274.59,276.63,59819.780696992726,275.93,277.08,274.59,276.63,59819.7807
2014-01-28 12:30:00,276.56,278.12,275.87,277.94,69373.57507328194,276.56,278.12,275.87,277.94,69373.5751
2014-01-28 13:00:00,278.17,280.11,277.36,280.01,69156.44338291173,278.17,280.11,277.36,280.01,69156.4434
2014-01-28 13:30:00,279.97,281.76,279.31,280.66,63402.45358810118,279.97,281.76,279.31,280.66,63402.4536
2014-01-28 14:00:00,280.48,281.6,279.96,280.41,39517.96764737814,280.48,281.6,279.96,280.41,39517.9676
2014-01-28 14:30:00,280.37,281.35,277.71,279.68,71219.19444142873,280.37,281.35,277.71,279.68,71219.1944
2014-01-28 15:00:00,279.69,281.12,279.41,281.12,78275.97437846054,279.69,281.12,279.41,281.12,78275.9744
2014-01-28 15:30:00,281.02,281.86,280.41,281.62,190424.49245467372,281.02,281.86,280.41,281.62,190424.4925
2014-01-29 09:30:00,275.32,287.34,269.72,279.65,373900.7708175008,275.32,287.34,269.72,279.65,373900.7708
2014-01-29 10:00:00,279.81,282.47,277.06,277.84,85875.58354141787,279.81,282.47,277.06,277.84,85875.5835
2014-01-29 10:30:00,278.2,281.12,277.95,278.72,52111.605688850286,278.2,281.12,277.95,278.72,52111.6057
2014-01-29 11:00:00,279.29,281.53,278.87,281.25,44403.430680707854,279.29,281.53,278.87,281.25,44403.4307
2014-01-29 11:30:00,281.48,286.14,281.32,285.83,156551.94875692108,281.48,286.14,281.32,285.83,156551.9488
2014-01-29 12:00:00,286.08,287.29,282.91,283.54,120942.35153620673,286.08,287.29,282.91,283.54,120942.3515
2014-01-29 12:30:00,283.14,286.46,282.59,286.46,127781.99978286833,283.14,286.46,282.59,286.46,127781.9998
2014-01-29 13:00:00,286.45,287.24,285.68,287.23,62099.66344587993,286.45,287.24,285.68,287.23,62099.6634
2014-01-29 13:30:00,287.11,293.3,287.11,288.65,259255.2383020302,287.11,293.3,287.11,288.65,259255.2383
2014-01-29 14:00:00,288.3,289.65,282.81,284.72,242644.6639887092,288.3,289.65,282.81,284.72,242644.664
2014-01-29 14:30:00,284.4,285.5,277.68,278.92,323200.5211160569,284.4,285.5,277.68,278.92,323200.5211
2014-01-29 15:00:00,279.09,279.78,276.83,277.89,213440.451633916,279.09,279.78,276.83,277.89,213440.4516
2014-01-29 15:30:00,277.9,283.24,276.53,281.45,406361.95852784713,277.9,283.24,276.53,281.45,406361.9585
2014-01-30 09:30:00,286.2,290.03,285.54,288.53,231245.2502442732,286.2,290.03,285.54,288.53,231245.2502
2014-01-30 10:00:00,288.25,291.23,287.38,290.3,111822.8205406579,288.25,291.23,287.38,290.3,111822.8205
2014-01-30 10:30:00,289.85,291.65,289.53,289.54,103680.38215177506,289.85,291.65,289.53,289.54,103680.3822
2014-01-30 11:00:00,289.72,291.64,289.02,291.64,59276.9514710672,289.72,291.64,289.02,291.64,59276.9515
2014-01-30 11:30:00,291.44,293.34,291.02,292.99,129844.7508413853,291.44,293.34,291.02,292.99,129844.7508
2014-01-30 12:00:00,293.06,294.46,292.93,294.05,82727.17403104983,293.06,294.46,292.93,294.05,82727.174
2014-01-30 12:30:00,293.85,294.73,293.65,294.47,69156.44338291173,293.85,294.73,293.65,294.47,69156.4434
2014-01-30 13:00:00,294.32,295.9,293.88,294.66,104006.07968733036,294.32,295.9,293.88,294.66,104006.0797
2014-01-30 13:30:00,294.66,295.64,293.92,295.21,48528.93279774183,294.66,295.64,293.92,295.21,48528.9328
2014-01-30 14:00:00,295.25,295.25,293.44,294.85,90001.08565845185,295.25,295.25,293.44,294.85,90001.0857
2014-01-30 14:30:00,294.75,295.55,294.25,294.85,65790.9021821735,294.75,295.55,294.25,294.85,65790.9022
2014-01-30 15:00:00,294.95,295.3,294.29,294.57,102594.723699924,294.95,295.3,294.29,294.57,102594.7237
2014-01-30 15:30:00,294.72,294.92,292.94,293.17,302464.44468570186,294.72,294.92,292.94,293.17,302464.4447
2014-01-31 09:30:00,288.38,290.02,286.47,289.77,167408.53327543155,288.38,290.02,286.47,289.77,167408.5333
2014-01-31 10:00:00,289.76,291.07,286.73,287.18,113234.17652806429,289.76,291.07,286.73,287.18,113234.1765
2014-01-31 10:30:00,286.89,290.97,286.89,289.6,62099.66344587993,286.89,290.97,286.89,289.6,62099.6634
2014-01-31 11:00:00,289.71,290.97,288.94,289.93,38975.13842145261,289.71,290.97,288.94,289.93,38975.1384
2014-01-31 11:30:00,289.66,290.33,289.03,289.96,48311.801107371626,289.66,290.33,289.03,289.96,48311.8011
2014-01-31 12:00:00,290.13,292.4,290.13,291.06,77298.8817717946,290.13,292.4,290.13,291.06,77298.8818
2014-01-31 12:30:00,291.3,292.33,290.37,291.83,47551.84019107589,291.3,292.33,290.37,291.83,47551.8402
2014-01-31 13:00:00,291.91,292.02,288.57,288.57,38106.61165997177,291.91,292.02,288.57,288.57,38106.6117
2014-01-31 13:30:00,288.59,290.05,288.31,290.05,33872.54369775269,288.59,290.05,288.31,290.05,33872.5437
2014-01-31 14:00:00,289.79,290.32,289.0,289.43,30181.304961459125,289.79,290.32,289.0,289.43,30181.305
2014-01-31 14:30:00,289.26,291.07,288.79,289.25,34198.241233308,289.26,291.07,288.79,289.25,34198.2412
2014-01-31 15:00:00,289.23,289.58,287.66,288.06,64379.54619476713,289.23,289.58,287.66,288.06,64379.5462
2014-01-31 15:30:00,288.13,288.73,287.0,287.86,163391.5970035827,288.13,288.73,287.0,287.86,163391.597
2014-02-03 09:30:00,288.36,291.98,286.52,288.27,193138.6385843014,288.36,291.98,286.52,288.27,193138.6386
2014-02-03 10:00:00,287.88,288.34,281.86,284.16,128867.65823471936,287.88,288.34,281.86,284.16,128867.6582
2014-02-03 10:30:00,283.87,286.95,283.65,284.56,94018.02193030072,283.87,286.95,283.65,284.56,94018.0219
2014-02-03 11:00:00,284.5,285.14,281.29,281.9,103137.55292584954,284.5,285.14,281.29,281.9,103137.5529
2014-02-03 11:30:00,281.43,282.72,280.01,280.01,91629.57333622842,281.43,282.72,280.01,280.01,91629.5733
2014-02-03 12:00:00,280.04,281.08,279.16,280.28,113234.17652806429,280.04,281.08,279.16,280.28,113234.1765
2014-02-03 12:30:00,280.48,281.33,278.91,278.91,83378.56910216046,280.48,281.33,278.91,278.91,83378.5691
2014-02-03 13:00:00,278.92,279.37,276.33,277.79,107697.31842362392,278.92,279.37,276.33,277.79,107697.3184
2014-02-03 13:30:00,277.75,278.75,276.36,276.77,72087.72120290957,277.75,278.75,276.36,276.77,72087.7212
2014-02-03 14:00:00,276.96,278.37,276.34,278.37,100206.2751058517,276.96,278.37,276.34,278.37,100206.2751
2014-02-03 14:30:00,278.17,278.2,274.73,275.0,127239.1705569428,278.17,278.2,274.73,275.0,127239.1706
2014-02-03 15:00:00,274.63,277.67,274.63,277.46,151015.09065248072,274.63,277.67,274.63,277.46,151015.0907
2014-02-03 15:30:00,277.51,278.12,276.33,276.58,223211.3777005754,277.51,278.12,276.33,276.58,223211.3777
2014-02-04 09:30:00,275.42,283.53,274.63,282.46,237976.33264574964,275.42,283.53,274.63,282.46,237976.3326
2014-02-04 10:00:00,283.23,283.4,279.18,279.89,125393.55118879602,283.23,283.4,279.18,279.89,125393.5512
2014-02-04 10:30:00,280.47,282.22,280.01,281.4,83704.26663771577,280.47,282.22,280.01,281.4,83704.2666
2014-02-04 11:00:00,280.81,284.56,280.71,283.27,225056.99706872212,280.81,284.56,280.71,283.27,225056.9971
2014-02-04 11:30:00,283.24,284.33,282.04,284.33,104657.474758441,283.24,284.33,282.04,284.33,104657.4748
2014-02-04 12:00:00,284.33,285.6,282.83,283.24,98469.22158289002,284.33,285.6,282.83,283.24,98469.2216
2014-02-04 12:30:00,282.96,285.12,282.29,284.42,58408.42470958637,282.96,285.12,282.29,284.42,58408.4247
2014-02-04 13:00:00,284.35,284.56,281.51,284.09,70676.3652155032,284.35,284.56,281.51,284.09,70676.3652
2014-02-04 13:30:00,284.04,284.04,282.68,282.68,77298.8817717946,284.04,284.04,282.68,282.68,77298.8818
2014-02-04 14:00:00,282.64,283.52,281.64,283.17,160243.18749321465,282.64,283.52,281.64,283.17,160243.1875
2014-02-04 14:30:00,283.17,284.64,282.27,284.42,77407.4476169797,283.17,284.64,282.27,284.42,77407.4476
2014-02-04 15:00:00,284.41,285.11,282.03,282.35,105417.43567473671,284.41,285.11,282.03,282.35,105417.4357
2014-02-04 15:30:00,282.11,284.41,281.86,283.86,253284.11681684945,282.11,284.41,281.86,283.86,253284.1168
2014-02-05 09:30:00,282.63,283.14,274.64,275.78,155249.15861469982,282.63,283.14,274.64,275.78,155249.1586
2014-02-05 10:00:00,275.78,277.87,270.82,272.91,180327.868852459,275.78,277.87,270.82,272.91,180327.8689
2014-02-05 10:30:00,273.0,274.4,272.09,272.55,155683.42199544024,273.0,274.4,272.09,272.55,155683.422
2014-02-05 11:00:00,272.29,274.95,271.06,274.94,161545.9776354359,272.29,274.95,271.06,274.94,161545.9776
2014-02-05 11:30:00,274.99,281.03,274.51,280.28,256975.355553143,274.99,281.03,274.51,280.28,256975.3556
2014-02-05 12:00:00,280.59,282.28,279.92,280.79,131473.23851916188,280.59,282.28,279.92,280.79,131473.2385
2014-02-05 12:30:00,280.42,281.58,279.83,280.38,51677.34230810987,280.42,281.58,279.83,280.38,51677.3423
2014-02-05 13:00:00,280.44,281.65,279.87,280.29,49614.59124959288,280.44,281.65,279.87,280.29,49614.5912
2014-02-05 13:30:00,280.26,280.46,278.73,279.96,34632.50461404842,280.26,280.46,278.73,279.96,34632.5046
2014-02-05 14:00:00,279.74,280.11,278.3,278.77,43100.640538486594,279.74,280.11,278.3,278.77,43100.6405
2014-02-05 14:30:00,278.82,279.35,276.78,277.52,59385.51731625231,278.82,279.35,276.78,277.52,59385.5173
2014-02-05 15:00:00,277.52,278.75,276.87,278.12,65465.20464661818,277.52,278.75,276.87,278.12,65465.2046
2014-02-05 15:30:00,278.16,278.42,275.84,276.51,248398.6537835197,278.16,278.42,275.84,276.51,248398.6538
2014-02-06 09:30:00,277.52,281.04,277.12,279.7,122028.00998805776,277.52,281.04,277.12,279.7,122028.01
2014-02-06 10:00:00,280.11,282.1,279.42,282.04,176528.06427098037,280.11,282.1,279.42,282.04,176528.0643
2014-02-06 10:30:00,281.82,282.76,281.16,282.37,92280.96840733904,281.82,282.76,281.16,282.37,92280.9684
2014-02-06 11:00:00,282.38,283.1,280.3,280.78,70459.233525133,282.38,283.1,280.3,280.78,70459.2335
2014-02-06 11:30:00,280.84,282.02,278.64,278.79,81098.68635327327,280.84,282.02,278.64,278.79,81098.6864
2014-02-06 12:00:00,278.88,280.2,278.86,279.2,34306.807078493104,278.88,280.2,278.86,279.2,34306.8071
2014-02-06 12:30:00,279.18,279.57,278.31,278.72,37346.65074367605,279.18,279.57,278.31,278.72,37346.6507
2014-02-06 13:00:00,278.65,279.41,277.12,277.35,53522.96167625665,278.65,279.41,277.12,277.35,53522.9617
2014-02-06 13:30:00,277.73,278.33,277.22,277.98,40386.49440885898,277.73,278.33,277.22,277.98,40386.4944
2014-02-06 14:00:00,277.95,279.32,277.91,278.72,92823.79763326458,277.95,279.32,277.91,278.72,92823.7976
2014-02-06 14:30:00,279.01,279.54,277.77,278.66,40386.49440885898,279.01,279.54,277.77,278.66,40386.4944
2014-02-06 15:00:00,278.66,278.84,277.21,277.58,71870.58951253936,278.66,278.84,277.21,277.58,71870.5895
2014-02-06 15:30:00,277.68,278.01,276.95,277.27,239279.1227879709,277.68,278.01,276.95,277.27,239279.1228
2014-02-07 09:30:00,279.21,280.94,277.6,279.79,143958.31071544893,279.21,280.94,277.6,279.79,143958.3107
2014-02-07 10:00:00,279.77,281.15,278.71,280.18,133861.6871132342,279.77,281.15,278.71,280.18,133861.6871
2014-02-07 10:30:00,280.24,283.31,280.19,283.02,47877.537726631206,280.24,283.31,280.19,283.02,47877.5377
2014-02-07 11:00:00,282.88,285.49,282.79,285.23,134404.51633915972,282.88,285.49,282.79,285.23,134404.5163
2014-02-07 11:30:00,285.25,286.98,285.11,286.34,127347.73640212788,285.25,286.98,285.11,286.34,127347.7364
2014-02-07 12:00:00,286.12,287.38,285.91,287.38,48963.19617848225,286.12,287.38,285.91,287.38,48963.1962
2014-02-07 12:30:00,287.49,288.14,286.48,286.48,89892.51981326674,287.49,288.14,286.48,286.48,89892.5198
2014-02-07 13:00:00,286.76,287.36,285.87,287.27,69916.40429920747,286.76,287.36,285.87,287.27,69916.4043
2014-02-07 13:30:00,287.12,288.24,286.96,287.61,57539.89794810553,287.12,288.24,286.96,287.61,57539.8979
2014-02-07 14:00:00,287.73,289.29,287.56,288.68,37998.04581478667,287.73,289.29,287.56,288.68,37998.0458
2014-02-07 14:30:00,288.91,289.61,288.13,288.3,49614.59124959288,288.91,289.61,288.13,288.3,49614.5912
2014-02-07 15:00:00,288.37,289.74,288.33,289.68,53522.96167625665,288.37,289.74,288.33,289.68,53522.9617
2014-02-07 15:30:00,289.59,291.09,289.46,290.64,234393.6597546412,289.59,291.09,289.46,290.64,234393.6598
2014-02-10 09:30:00,290.4,292.56,288.37,291.42,111279.99131473238,290.4,292.56,288.37,291.42,111279.9913
2014-02-10 10:00:00,291.57,291.91,288.77,290.63,128541.96069916405,291.57,291.91,288.77,290.63,128541.9607
2014-02-10 10:30:00,290.93,290.93,287.39,287.87,49506.025404407774,290.93,290.93,287.39,287.87,49506.0254
2014-02-10 11:00:00,287.88,289.11,287.08,289.11,54282.92259255239,287.88,289.11,287.08,289.11,54282.9226
2014-02-10 11:30:00,289.23,290.88,287.67,290.44,57214.20041255021,289.23,290.88,287.67,290.44,57214.2004
2014-02-10 12:00:00,289.94,290.94,289.91,290.03,31918.3584844208,289.94,290.94,289.91,290.03,31918.3585
2014-02-10 12:30:00,289.72,291.28,289.64,290.83,38866.57257626751,289.72,291.28,289.64,290.83,38866.5726
2014-02-10 13:00:00,290.66,291.49,289.84,290.7,89023.99305178592,290.66,291.49,289.84,290.7,89023.9931
2014-02-10 13:30:00,290.95,291.07,290.16,290.94,74150.47226142656,290.95,291.07,290.16,290.94,74150.4723
2014-02-10 14:00:00,290.92,292.3,290.58,292.07,105634.56736510694,290.92,292.3,290.58,292.07,105634.5674
2014-02-10 14:30:00,292.19,293.09,291.27,292.11,120508.08815546628,292.19,293.09,291.27,292.11,120508.0882
2014-02-10 15:00:00,292.37,293.12,291.21,291.26,55802.84442514385,292.37,293.12,291.21,291.26,55802.8444
2014-02-10 15:30:00,291.48,293.07,291.15,292.87,112799.91314732384,291.48,293.07,291.15,292.87,112799.9131
2014-02-11 09:30:00,289.51,291.96,288.3,290.93,186407.5561828249,289.51,291.96,288.3,290.93,186407.5562
2014-02-11 10:00:00,290.79,291.24,289.62,290.29,71544.89197698404,290.79,291.24,289.62,290.29,71544.892
2014-02-11 10:30:00,290.56,291.49,290.24,290.63,93040.9293236348,290.56,291.49,290.24,290.63,93040.9293
2014-02-11 11:00:00,290.89,292.52,290.32,292.52,61448.2683747693,290.89,292.52,290.32,292.52,61448.2684
2014-02-11 11:30:00,292.32,292.96,291.29,292.34,148518.07621322334,292.32,292.96,291.29,292.34,148518.0762
2014-02-11 12:00:00,292.34,292.5,291.34,291.97,90435.34903919228,292.34,292.5,291.34,291.97,90435.349
2014-02-11 12:30:00,291.87,293.32,291.87,293.3,42449.24546737597,291.87,293.32,291.87,293.3,42449.2455
2014-02-11 13:00:00,293.32,294.6,293.31,294.53,67962.2190858756,293.32,294.6,293.31,294.53,67962.2191
2014-02-11 13:30:00,294.57,294.62,292.08,292.32,107045.9233525133,294.57,294.62,292.08,292.32,107045.9234
2014-02-11 14:00:00,292.35,292.85,291.86,292.28,54717.185973292806,292.35,292.85,291.86,292.28,54717.186
2014-02-11 14:30:00,292.51,293.83,292.37,293.63,103246.11877103464,292.51,293.83,292.37,293.63,103246.1188
2014-02-11 15:00:00,293.56,294.29,293.29,293.8,82835.73987623493,293.56,294.29,293.29,293.8,82835.7399
2014-02-11 15:30:00,293.98,294.66,293.73,294.59,112474.21561176854,293.98,294.66,293.73,294.59,112474.2156
2014-02-12 09:30:00,294.51,299.26,293.49,298.78,120725.2198458365,294.51,299.26,293.49,298.78,120725.2198
2014-02-12 10:00:00,298.26,298.95,297.0,298.34,133970.2529584193,298.26,298.95,297.0,298.34,133970.253
2014-02-12 10:30:00,298.44,298.44,295.69,297.05,96949.29975029857,298.44,298.44,295.69,297.05,96949.2998
2014-02-12 11:00:00,297.4,298.05,295.98,296.1,144718.27163174466,297.4,298.05,295.98,296.1,144718.2716
2014-02-12 11:30:00,296.11,296.68,295.06,296.59,89349.69058734123,296.11,296.68,295.06,296.59,89349.6906
2014-02-12 12:00:00,296.5,298.21,296.44,297.52,88698.2955162306,296.5,298.21,296.44,297.52,88698.2955
2014-02-12 12:30:00,297.42,298.75,297.13,298.38,57431.33210292042,297.42,298.75,297.13,298.38,57431.3321
2014-02-12 13:00:00,298.68,299.74,298.02,299.15,86092.71523178808,298.68,299.74,298.02,299.15,86092.7152
2014-02-12 13:30:00,299.46,300.59,299.39,299.88,55042.88350884812,299.46,300.59,299.39,299.88,55042.8835
2014-02-12 14:00:00,300.23,300.51,298.94,299.35,26815.76376072088,300.23,300.51,298.94,299.35,26815.7638
2014-02-12 14:30:00,299.34,299.69,297.56,298.03,86744.11030289871,299.34,299.69,297.56,298.03,86744.1103
2014-02-12 15:00:00,298.04,298.24,296.79,297.25,85767.01769623277,298.04,298.24,296.79,297.25,85767.0177
2014-02-12 15:30:00,297.28,297.8,296.51,297.55,184561.9368146781,297.28,297.8,296.51,297.55,184561.9368
2014-02-13 09:30:00,291.81,299.35,290.15,299.27,153729.23678210835,291.81,299.35,290.15,299.27,153729.2368
2014-02-13 10:00:00,299.35,301.64,298.8,299.24,126262.07795027684,299.35,301.64,298.8,299.24,126262.078
2014-02-13 10:30:00,299.27,301.64,298.69,301.14,129736.1849962002,299.27,301.64,298.69,301.14,129736.185
2014-02-13 11:00:00,301.18,301.94,299.85,301.01,57539.89794810553,301.18,301.94,299.85,301.01,57539.8979
2014-02-13 11:30:00,301.02,301.8,297.61,298.09,57539.89794810553,301.02,301.8,297.61,298.09,57539.8979
2014-02-13 12:00:00,298.09,299.87,297.94,299.78,26815.76376072088,298.09,299.87,297.94,299.78,26815.7638
2014-02-13 12:30:00,299.48,301.15,299.3,300.76,73173.37965476062,299.48,301.15,299.3,300.76,73173.3797
2014-02-13 13:00:00,300.72,302.88,300.54,302.77,60579.74161328846,300.72,302.88,300.54,302.77,60579.7416
2014-02-13 13:30:00,302.55,303.07,301.91,302.69,43100.640538486594,302.55,303.07,301.91,302.69,43100.6405
2014-02-13 14:00:00,302.8,303.08,300.5,300.55,44511.99652589296,302.8,303.08,300.5,300.55,44511.9965
2014-02-13 14:30:00,300.55,301.81,300.51,301.3,22581.69579850179,300.55,301.81,300.51,301.3,22581.6958
2014-02-13 15:00:00,301.43,302.05,300.64,301.98,52871.56660514602,301.43,302.05,300.64,301.98,52871.5666
2014-02-13 15:30:00,301.93,303.46,301.72,302.64,185756.16111171423,301.93,303.46,301.72,302.64,185756.1611
2014-02-14 09:30:00,303.48,305.21,301.29,302.35,161545.9776354359,303.48,305.21,301.29,302.35,161545.9776
2014-02-14 10:00:00,301.68,303.95,301.59,303.82,62859.62436217566,301.68,303.95,301.59,303.82,62859.6244
2014-02-14 10:30:00,303.82,305.57,302.17,302.7,94560.85115622626,303.82,305.57,302.17,302.7,94560.8512
2014-02-14 11:00:00,302.91,302.92,301.5,302.12,74584.73564216698,302.91,302.92,301.5,302.12,74584.7356
2014-02-14 11:30:00,302.45,304.35,302.31,304.17,50808.81554662903,302.45,304.35,302.31,304.17,50808.8155
2014-02-14 12:00:00,304.14,304.21,302.65,303.12,48311.801107371626,304.14,304.21,302.65,303.12,48311.8011
2014-02-14 12:30:00,303.13,303.77,302.68,303.21,28552.817283682554,303.13,303.77,302.68,303.21,28552.8173
2014-02-14 13:00:00,303.24,305.31,303.2,304.98,61991.097600694826,303.24,305.31,303.2,304.98,61991.0976
2014-02-14 13:30:00,305.06,305.34,304.44,304.52,26707.197915535773,305.06,305.34,304.44,304.52,26707.1979
2014-02-14 14:00:00,304.71,304.71,303.63,303.75,22255.99826294648,304.71,304.71,303.63,303.75,22255.9983
2014-02-14 14:30:00,303.79,304.27,303.37,303.67,45271.95744218869,303.79,304.27,303.37,303.67,45271.9574
2014-02-14 15:00:00,303.73,303.88,301.84,302.18,51460.21061773966,303.73,303.88,301.84,302.18,51460.2106
2014-02-14 15:30:00,302.15,302.93,301.91,302.39,133101.72619693846,302.15,302.93,301.91,302.39,133101.7262
2014-02-18 09:30:00,302.03,305.78,301.16,304.7,120290.95646509608,302.03,305.78,301.16,304.7,120290.9565
2014-02-18 10:00:00,304.22,307.56,303.07,307.24,77950.27684290522,304.22,307.56,303.07,307.24,77950.2768
2014-02-18 10:30:00,307.28,309.48,306.37,308.61,72630.5504288351,307.28,309.48,306.37,308.61,72630.5504
2014-02-18 11:00:00,308.3,308.57,306.96,307.26,74584.73564216698,308.3,308.57,306.96,307.26,74584.7356
2014-02-18 11:30:00,307.26,307.37,304.41,304.84,30832.700032569755,307.26,307.37,304.41,304.84,30832.7
2014-02-18 12:00:00,304.81,306.9,304.81,306.34,26055.802844425143,304.81,306.9,304.81,306.34,26055.8028
2014-02-18 12:30:00,306.33,307.65,306.14,307.28,40277.92856367387,306.33,307.65,306.14,307.28,40277.9286
2014-02-18 13:00:00,307.36,308.24,307.36,307.94,19650.417978503963,307.36,308.24,307.36,307.94,19650.418
2014-02-18 13:30:00,308.08,308.08,306.99,307.44,30289.87080664423,308.08,308.08,306.99,307.44,30289.8708
2014-02-18 14:00:00,307.44,307.84,307.19,307.3,38106.61165997177,307.44,307.84,307.19,307.3,38106.6117
2014-02-18 14:30:00,307.14,307.91,306.97,307.9,49614.59124959288,307.14,307.91,306.97,307.9,49614.5912
2014-02-18 15:00:00,307.9,308.49,307.59,308.25,53957.22505699707,307.9,308.49,307.59,308.25,53957.2251
2014-02-18 15:30:00,308.34,308.87,307.77,308.48,97274.99728585388,308.34,308.87,307.77,308.48,97274.9973
2014-02-19 09:30:00,307.76,308.93,304.28,308.29,95537.9437628922,307.76,308.93,304.28,308.29,95537.9438
2014-02-19 10:00:00,307.77,307.99,304.89,307.43,35935.29475626968,307.77,307.99,304.89,307.43,35935.2948
2014-02-19 10:30:00,307.18,307.79,305.91,306.52,62208.22929106504,307.18,307.79,305.91,306.52,62208.2293
2014-02-19 11:00:00,306.4,307.09,305.54,305.62,45597.654977744,306.4,307.09,305.54,305.62,45597.655
2014-02-19 11:30:00,305.58,308.03,305.58,305.88,34632.50461404842,305.58,308.03,305.58,305.88,34632.5046
2014-02-19 12:00:00,305.78,306.62,303.59,304.4,47117.57681033547,305.78,306.62,303.59,304.4,47117.5768
2014-02-19 12:30:00,305.03,305.38,304.29,304.31,21496.037346650744,305.03,305.38,304.29,304.31,21496.0373
2014-02-19 13:00:00,304.35,305.75,304.06,304.44,24101.61763109326,304.35,305.75,304.06,304.44,24101.6176
2014-02-19 13:30:00,304.52,305.09,304.42,304.52,14547.82325480404,304.52,305.09,304.42,304.52,14547.8233
2014-02-19 14:00:00,304.32,304.89,303.28,304.82,40495.06025404408,304.32,304.89,303.28,304.82,40495.0603
2014-02-19 14:30:00,304.76,305.23,303.67,303.84,39517.96764737814,304.76,305.23,303.67,303.84,39517.9676
2014-02-19 15:00:00,304.16,304.56,302.12,302.2,48746.06448811204,304.16,304.56,302.12,302.2,48746.0645
2014-02-19 15:30:00,302.43,302.73,300.88,302.73,100531.97264140702,302.43,302.73,300.88,302.73,100531.9726
2014-02-20 09:30:00,304.45,305.75,297.8,300.32,212354.79318206487,304.45,305.75,297.8,300.32,212354.7932
2014-02-20 10:00:00,300.28,305.25,299.51,304.99,112365.64976658345,300.28,305.25,299.51,304.99,112365.6498
2014-02-20 10:30:00,304.65,307.58,304.65,306.79,66116.59971772881,304.65,307.58,304.65,306.79,66116.5997
2014-02-20 11:00:00,306.98,307.47,305.2,305.81,61339.7025295842,306.98,307.47,305.2,305.81,61339.7025
2014-02-20 11:30:00,305.56,305.78,303.71,304.86,73933.34057105635,305.56,305.78,303.71,304.86,73933.3406
2014-02-20 12:00:00,304.86,307.29,304.85,307.08,54282.92259255239,304.86,307.29,304.85,307.08,54282.9226
2014-02-20 12:30:00,307.41,307.8,306.06,306.52,70567.7993703181,307.41,307.8,306.06,306.52,70567.7994
2014-02-20 13:00:00,306.79,307.86,306.59,307.58,68722.18000217131,306.79,307.86,306.59,307.58,68722.18
2014-02-20 13:30:00,307.58,308.38,307.24,308.01,31809.792639235697,307.58,308.38,307.24,308.01,31809.7926
2014-02-20 14:00:00,308.0,309.38,307.8,308.66,53740.09336662686,308.0,309.38,307.8,308.66,53740.0934
2014-02-20 14:30:00,308.67,308.91,307.68,308.36,40169.36271848877,308.67,308.91,307.68,308.36,40169.3627
2014-02-20 15:00:00,308.26,308.8,307.56,307.73,36695.25567256541,308.26,308.8,307.56,307.73,36695.2557
2014-02-20 15:30:00,308.04,309.07,307.57,308.66,101183.36771251763,308.04,309.07,307.57,308.66,101183.3677
2014-02-21 09:30:00,309.82,315.88,308.08,315.84,342850.93909456086,309.82,315.88,308.08,315.84,342850.9391
2014-02-21 10:00:00,315.45,315.84,312.85,315.46,250027.1414612963,315.45,315.84,312.85,315.46,250027.1415
2014-02-21 10:30:00,315.47,320.63,315.38,320.51,205298.0132450332,315.47,320.63,315.38,320.51,205298.0132
2014-02-21 11:00:00,320.54,322.17,320.18,321.05,135164.47725545545,320.54,322.17,320.18,321.05,135164.4773
2014-02-21 11:30:00,321.1,321.45,320.25,320.53,119639.56139398544,321.1,321.45,320.25,320.53,119639.5614
2014-02-21 12:00:00,320.53,321.13,320.29,320.39,58842.68809032679,320.53,321.13,320.29,320.39,58842.6881
2014-02-21 12:30:00,320.39,320.75,319.26,319.93,58082.72717403105,320.39,320.75,319.26,319.93,58082.7272
2014-02-21 13:00:00,319.93,321.92,319.83,320.77,66333.73140809902,319.93,321.92,319.83,320.77,66333.7314
2014-02-21 13:30:00,320.88,321.31,317.62,317.64,60145.47823254804,320.88,321.31,317.62,317.64,60145.4782
2014-02-21 14:00:00,317.86,318.04,315.8,316.83,56019.97611551406,317.86,318.04,315.8,316.83,56019.9761
2014-02-21 14:30:00,316.61,317.67,316.39,317.26,35935.29475626968,316.61,317.67,316.39,317.26,35935.2948
2014-02-21 15:00:00,317.16,319.72,316.92,319.56,61339.7025295842,317.16,319.72,316.92,319.56,61339.7025
2014-02-21 15:30:00,319.56,320.29,318.66,319.74,162305.93855173164,319.56,320.29,318.66,319.74,162305.9386
2014-02-24 09:30:00,321.03,325.47,320.68,323.0,352404.7334708501,321.03,325.47,320.68,323.0,352404.7335
2014-02-24 10:00:00,322.98,324.14,321.53,323.29,184887.63435023345,322.98,324.14,321.53,323.29,184887.6344
2014-02-24 10:30:00,323.21,325.58,322.39,325.01,78058.84268809033,323.21,325.58,322.39,325.01,78058.8427
2014-02-24 11:00:00,324.96,325.15,323.31,324.1,54065.790902182176,324.96,325.15,323.31,324.1,54065.7909
2014-02-24 11:30:00,324.05,324.49,323.39,323.76,38106.61165997177,324.05,324.49,323.39,323.76,38106.6117
2014-02-24 12:00:00,323.82,325.37,323.58,324.31,42123.54793182065,323.82,325.37,323.58,324.31,42123.5479
2014-02-24 12:30:00,324.39,324.84,323.14,323.42,84789.92508956682,324.39,324.84,323.14,323.42,84789.9251
2014-02-24 13:00:00,323.33,323.77,322.95,323.42,35392.465530344154,323.33,323.77,322.95,323.42,35392.4655
2014-02-24 13:30:00,323.2,323.36,321.12,322.12,80230.15959179243,323.2,323.36,321.12,322.12,80230.1596
2014-02-24 14:00:00,322.1,322.87,321.79,321.79,42014.98208663554,322.1,322.87,321.79,321.79,42014.9821
2014-02-24 14:30:00,321.67,321.86,320.58,320.58,50157.4204755184,321.67,321.86,320.58,320.58,50157.4205
2014-02-24 15:00:00,320.56,321.0,319.16,319.21,82618.60818586472,320.56,321.0,319.16,319.21,82618.6082
2014-02-24 15:30:00,319.49,320.29,318.35,318.36,216805.99283465423,319.49,320.29,318.35,318.36,216805.9928
2014-02-25 09:30:00,320.12,321.96,316.26,317.62,159591.79242210402,320.12,321.96,316.26,317.62,159591.7924
2014-02-25 10:00:00,317.48,319.78,316.46,318.25,139181.4135273043,317.48,319.78,316.46,318.25,139181.4135
2014-02-25 10:30:00,318.03,320.65,317.66,319.5,134947.34556508524,318.03,320.65,317.66,319.5,134947.3456
2014-02-25 11:00:00,319.62,320.54,318.77,320.31,47877.537726631206,319.62,320.54,318.77,320.31,47877.5377
2014-02-25 11:30:00,320.31,321.03,318.34,319.62,66116.59971772881,320.31,321.03,318.34,319.62,66116.5997
2014-02-25 12:00:00,319.63,319.93,316.37,316.71,63619.58527847139,319.63,319.93,316.37,316.71,63619.5853
2014-02-25 12:30:00,317.01,317.35,316.04,316.53,57322.76625773532,317.01,317.35,316.04,316.53,57322.7663
2014-02-25 13:00:00,316.68,318.47,316.42,317.16,73607.64303550104,316.68,318.47,316.42,317.16,73607.643
2014-02-25 13:30:00,317.12,318.82,316.95,318.62,34523.938768863314,317.12,318.82,316.95,318.62,34523.9388
2014-02-25 14:00:00,318.77,319.18,317.83,318.42,30724.13418738465,318.77,319.18,317.83,318.42,30724.1342
2014-02-25 14:30:00,318.4,318.48,316.35,316.98,78058.84268809033,318.4,318.48,316.35,316.98,78058.8427
2014-02-25 15:00:00,316.9,318.48,316.66,317.49,82075.77895993921,316.9,318.48,316.66,317.49,82075.779
2014-02-25 15:30:00,317.24,319.33,316.7,319.24,129301.92161545978,317.24,319.33,316.7,319.24,129301.9216
2014-02-26 09:30:00,315.17,321.27,310.7,320.07,187818.91217023128,315.17,321.27,310.7,320.07,187818.9122
2014-02-26 10:00:00,320.06,323.68,319.47,322.88,83921.39832808598,320.06,323.68,319.47,322.88,83921.3983
2014-02-26 10:30:00,322.84,325.15,322.84,323.67,95103.68038215178,322.84,325.15,322.84,323.67,95103.6804
2014-02-26 11:00:00,324.08,324.63,323.03,323.44,53088.69829551623,324.08,324.63,323.03,323.44,53088.6983
2014-02-26 11:30:00,323.35,323.57,322.14,322.33,56779.93703180979,323.35,323.57,322.14,322.33,56779.937
2014-02-26 12:00:00,322.39,323.65,322.39,323.12,48854.63033329714,322.39,323.65,322.39,323.12,48854.6303
2014-02-26 12:30:00,323.03,323.4,322.75,322.79,40169.36271848877,323.03,323.4,322.75,322.79,40169.3627
2014-02-26 13:00:00,322.75,323.21,322.33,322.54,42340.67962219086,322.75,323.21,322.33,322.54,42340.6796
2014-02-26 13:30:00,322.6,322.69,320.49,320.49,36478.1239821952,322.6,322.69,320.49,320.49,36478.124
2014-02-26 14:00:00,320.46,320.51,316.4,316.43,92498.10009770926,320.46,320.51,316.4,316.43,92498.1001
2014-02-26 14:30:00,316.42,317.32,315.98,316.54,56997.06872218,316.42,317.32,315.98,316.54,56997.0687
2014-02-26 15:00:00,316.81,317.32,315.69,316.48,46900.44511996526,316.81,317.32,315.69,316.48,46900.4451
2014-02-26 15:30:00,316.78,317.17,315.92,316.09,136358.70155249158,316.78,317.17,315.92,316.09,136358.7016
2014-02-27 09:30:00,315.48,318.19,314.56,317.66,121919.44414287266,315.48,318.19,314.56,317.66,121919.4441
2014-02-27 10:00:00,317.43,317.78,314.82,316.36,114211.26913473022,317.43,317.78,314.82,316.36,114211.2691
2014-02-27 10:30:00,316.2,316.86,313.88,315.03,91955.27087178374,316.2,316.86,313.88,315.03,91955.2709
2014-02-27 11:00:00,315.18,317.95,314.78,317.35,105851.69905547716,315.18,317.95,314.78,317.35,105851.6991
2014-02-27 11:30:00,317.59,317.87,316.62,317.35,27032.895451091088,317.59,317.87,316.62,317.35,27032.8955
2014-02-27 12:00:00,317.44,317.92,316.88,317.25,18456.19368146781,317.44,317.92,316.88,317.25,18456.1937
2014-02-27 12:30:00,317.73,317.73,316.69,316.88,21278.90565628053,317.73,317.73,316.69,316.88,21278.9057
2014-02-27 13:00:00,316.88,320.1,316.38,319.95,69590.70676365215,316.88,320.1,316.38,319.95,69590.7068
2014-02-27 13:30:00,320.27,320.9,319.11,320.19,66116.59971772881,320.27,320.9,319.11,320.19,66116.5997
2014-02-27 14:00:00,320.32,320.45,317.74,317.74,41906.41624145044,320.32,320.45,317.74,317.74,41906.4162
2014-02-27 14:30:00,318.14,318.24,317.3,317.48,42992.07469330149,318.14,318.24,317.3,317.48,42992.0747
2014-02-27 15:00:00,317.35,317.75,316.47,316.53,51785.90815329498,317.35,317.75,316.47,316.53,51785.9082
2014-02-27 15:30:00,316.57,317.13,315.5,316.58,133970.2529584193,316.57,317.13,315.5,316.58,133970.253
2014-02-28 09:30:00,318.85,321.2,316.95,320.36,279991.3147323852,318.85,321.2,316.95,320.36,279991.3147
2014-02-28 10:00:00,320.31,322.34,319.9,320.6,116599.71772880253,320.31,322.34,319.9,320.6,116599.7177
2014-02-28 10:30:00,320.54,320.54,318.04,318.32,97492.12897622408,320.54,320.54,318.04,318.32,97492.129
2014-02-28 11:00:00,318.33,318.54,317.42,317.72,75996.09162957333,318.33,318.54,317.42,317.72,75996.0916
2014-02-28 11:30:00,317.81,319.83,317.4,319.58,58842.68809032679,317.81,319.83,317.4,319.58,58842.6881
2014-02-28 12:00:00,319.24,319.49,318.65,318.88,24753.012702203887,319.24,319.49,318.65,318.88,24753.0127
2014-02-28 12:30:00,319.36,320.06,318.86,319.75,37346.65074367605,319.36,320.06,318.86,319.75,37346.6507
2014-02-28 13:00:00,319.64,320.48,319.53,319.84,91195.309955488,319.64,320.48,319.53,319.84,91195.31
2014-02-28 13:30:00,319.72,320.05,317.37,317.43,88264.03213549018,319.72,320.05,317.37,317.43,88264.0321
2014-02-28 14:00:00,317.43,317.6,313.85,314.7,83161.43741179025,317.43,317.6,313.85,314.7,83161.4374
2014-02-28 14:30:00,314.32,314.94,309.13,311.01,97057.86559548366,314.32,314.94,309.13,311.01,97057.8656
2014-02-28 15:00:00,310.75,313.59,308.59,312.7,166865.70404950602,310.75,313.59,308.59,312.7,166865.704
2014-02-28 15:30:00,312.71,315.03,312.7,313.88,180762.13223319943,312.71,315.03,312.7,313.88,180762.1322
2014-03-03 09:30:00,309.3,315.35,307.29,314.16,250569.97068722185,309.3,315.35,307.29,314.16,250569.9707
2014-03-03 10:00:00,314.05,314.96,309.89,311.24,104548.90891325587,314.05,314.96,309.89,311.24,104548.9089
2014-03-03 10:30:00,311.24,312.23,309.73,311.72,63836.7169688416,311.24,312.23,309.73,311.72,63836.717
2014-03-03 11:00:00,311.79,312.08,309.08,309.72,68287.9166214309,311.79,312.08,309.08,309.72,68287.9166
2014-03-03 11:30:00,309.81,309.86,307.51,307.54,80013.02790142222,309.81,309.86,307.51,307.54,80013.0279
2014-03-03 12:00:00,307.74,307.74,305.09,307.56,141678.42796656172,307.74,307.74,305.09,307.56,141678.428
2014-03-03 12:30:00,307.52,308.96,306.71,308.57,50048.8546303333,307.52,308.96,306.71,308.57,50048.8546
2014-03-03 13:00:00,308.34,309.87,308.18,308.8,40495.06025404408,308.34,309.87,308.18,308.8,40495.0603
2014-03-03 13:30:00,309.06,309.06,307.26,308.21,38432.30919552709,309.06,309.06,307.26,308.21,38432.3092
2014-03-03 14:00:00,308.47,310.89,308.04,309.73,37998.04581478667,308.47,310.89,308.04,309.73,37998.0458
2014-03-03 14:30:00,309.98,312.51,308.86,312.05,53848.659211811966,309.98,312.51,308.86,312.05,53848.6592
2014-03-03 15:00:00,312.03,313.05,309.14,309.99,66116.59971772881,312.03,313.05,309.14,309.99,66116.5997
2014-03-03 15:30:00,310.16,311.99,309.71,311.68,110302.89870806644,310.16,311.99,309.71,311.68,110302.8987
2014-03-04 09:30:00,315.52,318.03,315.48,316.05,145586.7983932255,315.52,318.03,315.48,316.05,145586.7984
2014-03-04 10:00:00,316.46,317.64,314.9,317.2,67636.52155032028,316.46,317.64,314.9,317.2,67636.5216
2014-03-04 10:30:00,317.13,319.3,316.84,318.39,94343.71946585603,317.13,319.3,316.84,318.39,94343.7195
2014-03-04 11:00:00,318.2,318.95,317.22,318.01,55694.27857995874,318.2,318.95,317.22,318.01,55694.2786
2014-03-04 11:30:00,318.36,318.36,317.16,317.94,45163.39159700358,318.36,318.36,317.16,317.94,45163.3916
2014-03-04 12:00:00,317.93,319.38,317.49,319.22,25187.276082944307,317.93,319.38,317.49,319.22,25187.2761
2014-03-04 12:30:00,319.09,319.09,317.9,318.25,26164.368689610248,319.09,319.09,317.9,318.25,26164.3687
2014-03-04 13:00:00,318.07,318.77,317.53,317.72,33872.54369775269,318.07,318.77,317.53,317.72,33872.5437
2014-03-04 13:30:00,317.83,318.18,316.54,316.6,32461.187710346327,317.83,318.18,316.54,316.6,32461.1877
2014-03-04 14:00:00,316.66,316.81,315.75,316.66,25730.10530886983,316.66,316.81,315.75,316.66,25730.1053
2014-03-04 14:30:00,316.71,317.23,315.11,315.13,47117.57681033547,316.71,317.23,315.11,315.13,47117.5768
2014-03-04 15:00:00,315.26,316.96,314.19,316.94,96080.77298881771,315.26,316.96,314.19,316.94,96080.773
2014-03-04 15:30:00,316.93,317.36,315.82,316.08,121159.48322657692,316.93,317.36,315.82,316.08,121159.4832
2014-03-05 09:30:00,317.99,318.98,314.32,315.56,182064.9223754207,317.99,318.98,314.32,315.56,182064.9224
2014-03-05 10:00:00,315.19,317.26,315.15,316.86,62751.05851699055,315.19,317.26,315.15,316.86,62751.0585
2014-03-05 10:30:00,316.86,317.48,315.03,315.88,42123.54793182065,316.86,317.48,315.03,315.88,42123.5479
2014-03-05 11:00:00,315.94,316.4,315.2,315.48,58299.85886440126,315.94,316.4,315.2,315.48,58299.8589
2014-03-05 11:30:00,315.32,315.84,314.05,314.64,36043.860601454784,315.32,315.84,314.05,314.64,36043.8606
2014-03-05 12:00:00,314.52,316.04,314.31,316.04,25947.23699924004,314.52,316.04,314.31,316.04,25947.237
2014-03-05 12:30:00,315.94,315.97,314.94,315.5,23341.65671479753,315.94,315.97,314.94,315.5,23341.6567
2014-03-05 13:00:00,315.49,315.72,314.72,314.8,20627.510585169905,315.49,315.72,314.72,314.8,20627.5106
2014-03-05 13:30:00,314.87,314.88,313.98,314.3,49831.72293996309,314.87,314.88,313.98,314.3,49831.7229
2014-03-05 14:00:00,314.18,314.56,312.88,313.03,63728.1511236565,314.18,314.56,312.88,313.03,63728.1511
2014-03-05 14:30:00,313.17,313.38,312.76,313.04,56671.37118662469,313.17,313.38,312.76,313.04,56671.3712
2014-03-05 15:00:00,312.84,313.31,312.66,312.77,51568.77646292477,312.84,313.31,312.66,312.77,51568.7765
2014-03-05 15:30:00,312.93,313.2,312.12,312.2,145803.9300835957,312.93,313.2,312.12,312.2,145803.9301
2014-03-06 09:30:00,319.12,325.15,317.78,324.56,341656.71479752474,319.12,325.15,317.78,324.56,341656.7148
2014-03-06 10:00:00,324.5,324.58,320.26,320.73,122136.57583324288,324.5,324.58,320.26,320.73,122136.5758
2014-03-06 10:30:00,320.63,321.25,318.68,320.01,153729.23678210835,320.63,321.25,318.68,320.01,153729.2368
2014-03-06 11:00:00,320.13,320.25,318.71,319.83,67636.52155032028,320.13,320.25,318.71,319.83,67636.5216
2014-03-06 11:30:00,319.58,320.23,319.58,319.79,40712.19194441429,319.58,320.23,319.58,319.79,40712.1919
2014-03-06 12:00:00,319.7,319.96,318.75,319.11,37020.95320812073,319.7,319.96,318.75,319.11,37020.9532
2014-03-06 12:30:00,319.04,319.06,316.18,316.78,69373.57507328194,319.04,319.06,316.18,316.78,69373.5751
2014-03-06 13:00:00,316.76,317.16,312.37,312.37,134947.34556508524,316.76,317.16,312.37,312.37,134947.3456
2014-03-06 13:30:00,312.54,313.4,308.36,308.57,235696.44989686247,312.54,313.4,308.36,308.57,235696.4499
2014-03-06 14:00:00,308.4,313.75,307.66,311.75,205080.8815546629,308.4,313.75,307.66,311.75,205080.8816
2014-03-06 14:30:00,311.74,313.16,310.59,312.94,103354.68461621976,311.74,313.16,310.59,312.94,103354.6846
2014-03-06 15:00:00,312.94,313.68,311.88,311.96,111497.1230051026,312.94,313.68,311.88,311.96,111497.123
2014-03-06 15:30:00,311.96,314.76,311.96,313.83,197155.57485615023,311.96,314.76,311.96,313.83,197155.5749
2014-03-07 09:30:00,315.0,315.8,299.63,302.17,464118.9881663229,315.0,315.8,299.63,302.17,464118.9882
2014-03-07 10:00:00,302.21,303.86,299.88,301.77,319075.0189990229,302.21,303.86,299.88,301.77,319075.019
2014-03-07 10:30:00,302.31,302.6,299.78,301.83,270328.9545109109,302.31,302.6,299.78,301.83,270328.9545
2014-03-07 11:00:00,301.86,301.86,299.39,300.61,252198.4583649984,301.86,301.86,299.39,300.61,252198.4584
2014-03-07 11:30:00,300.53,301.72,298.92,301.44,142221.25719248725,300.53,301.72,298.92,301.44,142221.2572
2014-03-07 12:00:00,301.35,301.39,300.62,301.14,159157.5290413636,301.35,301.39,300.62,301.14,159157.529
2014-03-07 12:30:00,301.16,302.44,300.44,300.76,117251.11279991316,301.16,302.44,300.44,300.76,117251.1128
2014-03-07 13:00:00,300.91,301.11,298.18,300.12,160351.75333839975,300.91,301.11,298.18,300.12,160351.7533
2014-03-07 13:30:00,300.11,303.53,298.63,302.52,81750.0814243839,300.11,303.53,298.63,302.52,81750.0814
2014-03-07 14:00:00,302.52,302.83,299.85,300.25,102160.4603191836,302.52,302.83,299.85,300.25,102160.4603
2014-03-07 14:30:00,299.96,300.91,299.5,300.51,60254.044077733146,299.96,300.91,299.5,300.51,60254.0441
2014-03-07 15:00:00,300.55,301.63,300.32,301.39,110194.33286288136,300.55,301.63,300.32,301.39,110194.3329
2014-03-07 15:30:00,301.53,303.11,299.82,302.59,237433.5034198241,301.53,303.11,299.82,302.59,237433.5034
2014-03-10 09:30:00,301.8,308.45,301.21,308.2,142112.69134730214,301.8,308.45,301.21,308.2,142112.6913
2014-03-10 10:00:00,308.07,308.44,305.25,306.07,126370.64379546196,308.07,308.44,305.25,306.07,126370.6438
2014-03-10 10:30:00,306.06,306.72,303.98,305.52,97926.3923569645,306.06,306.72,303.98,305.52,97926.3924
2014-03-10 11:00:00,305.7,311.71,305.36,310.71,136792.964933232,305.7,311.71,305.36,310.71,136792.9649
2014-03-10 11:30:00,310.36,310.69,308.18,308.72,44511.99652589296,310.36,310.69,308.18,308.72,44511.9965
2014-03-10 12:00:00,308.91,309.26,307.8,308.78,34741.070459233524,308.91,309.26,307.8,308.78,34741.0705
2014-03-10 12:30:00,308.58,309.16,307.19,309.16,35935.29475626968,308.58,309.16,307.19,309.16,35935.2948
2014-03-10 13:00:00,308.87,308.99,307.9,308.43,25187.276082944307,308.87,308.99,307.9,308.43,25187.2761
2014-03-10 13:30:00,308.08,308.92,307.44,308.39,48637.49864292693,308.08,308.92,307.44,308.39,48637.4986
2014-03-10 14:00:00,308.4,310.13,308.31,309.82,34632.50461404842,308.4,310.13,308.31,309.82,34632.5046
2014-03-10 14:30:00,310.1,311.18,309.79,310.75,41363.587015524914,310.1,311.18,309.79,310.75,41363.587
2014-03-10 15:00:00,310.87,311.36,310.04,311.36,74693.30148735209,310.87,311.36,310.04,311.36,74693.3015
2014-03-10 15:30:00,311.38,311.88,310.48,311.37,187710.3463250461,311.38,311.88,310.48,311.37,187710.3463
2014-03-11 09:30:00,311.56,311.88,309.2,311.33,180545.0005428292,311.56,311.88,309.2,311.33,180545.0005
2014-03-11 10:00:00,311.3,313.51,309.59,313.51,68939.31169254152,311.3,313.51,309.59,313.51,68939.3117
2014-03-11 10:30:00,313.51,314.33,312.49,312.72,49723.157094777984,313.51,314.33,312.49,312.72,49723.1571
2014-03-11 11:00:00,312.93,312.93,311.1,312.26,42774.94300293128,312.93,312.93,311.1,312.26,42774.943
2014-03-11 11:30:00,312.37,312.44,310.5,311.12,53740.09336662686,312.37,312.44,310.5,311.12,53740.0934
2014-03-11 12:00:00,311.14,311.18,309.14,310.58,39409.40180219303,311.14,311.18,309.14,310.58,39409.4018
2014-03-11 12:30:00,310.4,312.09,310.13,311.15,32026.924329605907,310.4,312.09,310.13,311.15,32026.9243
2014-03-11 13:00:00,310.9,311.36,309.94,310.71,65465.20464661818,310.9,311.36,309.94,310.71,65465.2046
2014-03-11 13:30:00,310.66,311.19,310.32,310.65,50917.38139181414,310.66,311.19,310.32,310.65,50917.3814
2014-03-11 14:00:00,310.42,310.96,308.69,309.32,36478.1239821952,310.42,310.96,308.69,309.32,36478.124
2014-03-11 14:30:00,309.24,309.61,308.18,308.62,35609.597220714364,309.24,309.61,308.18,308.62,35609.5972
2014-03-11 15:00:00,308.58,309.03,307.82,308.97,44511.99652589296,308.58,309.03,307.82,308.97,44511.9965
2014-03-11 15:30:00,308.98,309.85,308.38,309.78,94235.15362067094,308.98,309.85,308.38,309.78,94235.1536
2014-03-12 09:30:00,306.77,309.47,306.06,308.84,94452.28531104117,306.77,309.47,306.06,308.84,94452.2853
2014-03-12 10:00:00,308.58,312.22,308.54,311.64,66116.59971772881,308.58,312.22,308.54,311.64,66116.5997
2014-03-12 10:30:00,311.16,311.97,308.58,311.12,74693.30148735209,311.16,311.97,308.58,311.12,74693.3015
2014-03-12 11:00:00,311.11,312.25,310.45,311.47,44729.12821626317,311.11,312.25,310.45,311.47,44729.1282
2014-03-12 11:30:00,311.76,311.88,310.78,311.28,68613.61415698621,311.76,311.88,310.78,311.28,68613.6142
2014-03-12 12:00:00,311.13,311.83,310.52,310.9,55260.01519921833,311.13,311.83,310.52,310.9,55260.0152
2014-03-12 12:30:00,310.89,312.58,310.81,312.53,42992.07469330149,310.89,312.58,310.81,312.53,42992.0747
2014-03-12 13:00:00,312.55,312.55,311.33,312.26,28661.38312886766,312.55,312.55,311.33,312.26,28661.3831
2014-03-12 13:30:00,312.29,312.81,312.26,312.7,29638.4757355336,312.29,312.81,312.26,312.7,29638.4757
2014-03-12 14:00:00,312.58,313.52,312.22,312.68,35066.76799478884,312.58,313.52,312.22,312.68,35066.768
2014-03-12 14:30:00,312.7,312.71,311.5,311.5,32352.62186516122,312.7,312.71,311.5,311.5,32352.6219
2014-03-12 15:00:00,311.49,311.64,310.17,310.41,40169.36271848877,311.49,311.64,310.17,310.41,40169.3627
2014-03-12 15:30:00,310.21,313.22,310.21,312.76,107805.88426880904,310.21,313.22,310.21,312.76,107805.8843
2014-03-13 09:30:00,314.08,315.42,311.58,313.91,67527.95570513517,314.08,315.42,311.58,313.91,67527.9557
2014-03-13 10:00:00,313.98,315.56,313.19,314.56,97817.8265117794,313.98,315.56,313.19,314.56,97817.8265
2014-03-13 10:30:00,314.41,315.02,312.3,313.0,74367.60395179677,314.41,315.02,312.3,313.0,74367.604
2014-03-13 11:00:00,313.45,314.8,310.94,311.17,33546.84616219738,313.45,314.8,310.94,311.17,33546.8462
2014-03-13 11:30:00,310.97,312.03,309.63,310.41,34958.202149603734,310.97,312.03,309.63,310.41,34958.2021
2014-03-13 12:00:00,310.62,311.45,308.0,308.26,28227.11974812724,310.62,311.45,308.0,308.26,28227.1197
2014-03-13 12:30:00,308.21,309.57,306.97,307.85,56345.67365106937,308.21,309.57,306.97,307.85,56345.6737
2014-03-13 13:00:00,307.66,308.29,303.6,308.09,85767.01769623277,307.66,308.29,303.6,308.09,85767.0177
2014-03-13 13:30:00,307.78,308.3,305.35,305.81,39735.09933774835,307.78,308.3,305.35,305.81,39735.0993
2014-03-13 14:00:00,305.79,306.57,305.16,306.34,44620.562371078064,305.79,306.57,305.16,306.34,44620.5624
2014-03-13 14:30:00,306.37,308.08,304.77,305.51,71653.45782216915,306.37,308.08,304.77,305.51,71653.4578
2014-03-13 15:00:00,305.5,306.01,303.07,303.98,81858.647269569,305.5,306.01,303.07,303.98,81858.6473
2014-03-13 15:30:00,304.45,306.27,303.9,305.91,121919.44414287266,304.45,306.27,303.9,305.91,121919.4441
2014-03-14 09:30:00,307.09,307.54,303.25,307.51,132993.16035175335,307.09,307.54,303.25,307.51,132993.1604
2014-03-14 10:00:00,307.48,313.17,306.75,311.8,154706.3293887743,307.48,313.17,306.75,311.8,154706.3294
2014-03-14 10:30:00,311.79,312.09,309.0,309.22,72739.1162740202,311.79,312.09,309.0,309.22,72739.1163
2014-03-14 11:00:00,309.36,310.41,307.88,309.6,60036.912387362936,309.36,310.41,307.88,309.6,60036.9124
2014-03-14 11:30:00,309.91,313.0,309.91,312.71,98903.48496363044,309.91,313.0,309.91,312.71,98903.485
2014-03-14 12:00:00,312.86,313.05,311.46,312.74,52220.17153403539,312.86,313.05,311.46,312.74,52220.1715
2014-03-14 12:30:00,312.53,313.15,311.09,311.6,75670.39409401802,312.53,313.15,311.09,311.6,75670.3941
2014-03-14 13:00:00,311.97,312.19,310.92,311.64,57105.63456736511,311.97,312.19,310.92,311.64,57105.6346
2014-03-14 13:30:00,311.53,311.72,308.79,309.78,40603.62609922919,311.53,311.72,308.79,309.78,40603.6261
2014-03-14 14:00:00,309.78,309.99,308.94,309.57,33655.41200738248,309.78,309.99,308.94,309.57,33655.412
2014-03-14 14:30:00,309.2,309.49,307.92,308.12,57322.76625773532,309.2,309.49,307.92,308.12,57322.7663
2014-03-14 15:00:00,307.71,309.04,307.67,308.26,33112.58278145696,307.71,309.04,307.67,308.26,33112.5828
2014-03-14 15:30:00,308.47,309.45,305.86,306.59,176745.19596135058,308.47,309.45,305.86,306.59,176745.196
2014-03-17 09:30:00,308.37,315.36,307.94,314.59,167625.66496580176,308.37,315.36,307.94,314.59,167625.665
2014-03-17 10:00:00,314.56,319.0,314.56,317.6,198458.36499837151,314.56,319.0,314.56,317.6,198458.365
2014-03-17 10:30:00,317.61,319.62,315.59,319.62,150037.9980458148,317.61,319.62,315.59,319.62,150037.998
2014-03-17 11:00:00,319.35,321.46,316.98,317.54,155791.98784062534,319.35,321.46,316.98,317.54,155791.9878
2014-03-17 11:30:00,317.57,319.12,317.53,318.81,79035.93529475627,317.57,319.12,317.53,318.81,79035.9353
2014-03-17 12:00:00,318.81,319.23,318.45,319.23,74367.60395179677,318.81,319.23,318.45,319.23,74367.604
2014-03-17 12:30:00,319.35,319.9,317.78,318.59,45163.39159700358,319.35,319.9,317.78,318.59,45163.3916
2014-03-17 13:00:00,318.75,319.1,317.22,317.22,35501.03137552926,318.75,319.1,317.22,317.22,35501.0314
2014-03-17 13:30:00,317.37,318.86,317.27,318.66,45271.95744218869,317.37,318.86,317.27,318.66,45271.9574
2014-03-17 14:00:00,318.67,319.0,317.78,318.84,51677.34230810987,318.67,319.0,317.78,318.84,51677.3423
2014-03-17 14:30:00,318.89,318.99,317.12,317.71,64922.37542069265,318.89,318.99,317.12,317.71,64922.3754
2014-03-17 15:00:00,317.67,318.84,317.08,317.78,59168.385625882096,317.67,318.84,317.08,317.78,59168.3856
2014-03-17 15:30:00,318.09,318.75,317.04,318.21,180436.4346976441,318.09,318.75,317.04,318.21,180436.4347
2014-03-18 09:30:00,319.44,321.65,318.42,320.54,142438.38888285746,319.44,321.65,318.42,320.54,142438.3889
2014-03-18 10:00:00,320.54,321.56,320.33,321.31,92715.23178807949,320.54,321.56,320.33,321.31,92715.2318
2014-03-18 10:30:00,321.32,323.31,321.28,322.72,139507.11106285962,321.32,323.31,321.28,322.72,139507.1111
2014-03-18 11:00:00,322.69,324.39,322.56,323.91,78601.67191401585,322.69,324.39,322.56,323.91,78601.6719
2014-03-18 11:30:00,324.19,324.34,322.57,324.32,63619.58527847139,324.19,324.34,322.57,324.32,63619.5853
2014-03-18 12:00:00,324.32,324.38,321.97,322.39,47334.70850070568,324.32,324.38,321.97,322.39,47334.7085
2014-03-18 12:30:00,322.25,324.11,322.13,323.92,68179.35077624579,322.25,324.11,322.13,323.92,68179.3508
2014-03-18 13:00:00,324.1,325.13,323.19,324.92,77407.4476169797,324.1,325.13,323.19,324.92,77407.4476
2014-03-18 13:30:00,324.98,325.6,323.95,325.04,57539.89794810553,324.98,325.6,323.95,325.04,57539.8979
2014-03-18 14:00:00,324.93,325.25,324.17,325.09,44186.29899033765,324.93,325.25,324.17,325.09,44186.299
2014-03-18 14:30:00,325.09,326.13,324.44,324.46,93040.9293236348,325.09,326.13,324.44,324.46,93040.9293
2014-03-18 15:00:00,324.46,326.07,324.25,325.3,107045.9233525133,324.46,326.07,324.25,325.3,107045.9234
2014-03-18 15:30:00,325.33,325.35,323.45,324.16,226685.48474649875,325.33,325.35,323.45,324.16,226685.4847
2014-03-19 09:30:00,324.68,326.71,322.51,326.62,95972.20714363262,324.68,326.71,322.51,326.62,95972.2071
2014-03-19 10:00:00,326.61,328.74,325.97,328.63,129301.92161545978,326.61,328.74,325.97,328.63,129301.9216
2014-03-19 10:30:00,328.71,328.72,325.03,327.69,78927.36944957117,328.71,328.72,325.03,327.69,78927.3694
2014-03-19 11:00:00,327.36,328.69,327.36,328.14,43317.7722288568,327.36,328.69,327.36,328.14,43317.7722
2014-03-19 11:30:00,328.09,329.34,327.29,328.65,47768.9718814461,328.09,329.34,327.29,328.65,47768.9719
2014-03-19 12:00:00,328.66,330.57,328.39,329.16,63293.88774291608,328.66,330.57,328.39,329.16,63293.8877
2014-03-19 12:30:00,328.92,329.35,327.28,328.27,96732.16805992836,328.92,329.35,327.28,328.27,96732.1681
2014-03-19 13:00:00,328.26,329.81,327.87,328.05,45054.82575181848,328.26,329.81,327.87,328.05,45054.8258
2014-03-19 13:30:00,327.87,327.87,326.12,327.13,29747.041580718706,327.87,327.87,326.12,327.13,29747.0416
2014-03-19 14:00:00,327.1,327.96,325.06,325.99,95429.3779177071,327.1,327.96,325.06,325.99,95429.3779
2014-03-19 14:30:00,325.99,326.38,323.44,324.05,56562.80534143958,325.99,326.38,323.44,324.05,56562.8053
2014-03-19 15:00:00,324.18,324.37,319.62,322.39,92498.10009770926,324.18,324.37,319.62,322.39,92498.1001
2014-03-19 15:30:00,322.44,323.66,321.57,322.39,207360.76430355007,322.44,323.66,321.57,322.39,207360.7643
2014-03-20 09:30:00,320.99,324.99,319.61,321.58,150580.8272717403,320.99,324.99,319.61,321.58,150580.8273
2014-03-20 10:00:00,321.65,325.33,320.53,323.01,130170.44837694062,321.65,325.33,320.53,323.01,130170.4484
2014-03-20 10:30:00,323.15,323.58,318.91,319.1,66876.56063402454,323.15,323.58,318.91,319.1,66876.5606
2014-03-20 11:00:00,319.21,320.07,317.79,318.65,68830.74584735642,319.21,320.07,317.79,318.65,68830.7458
2014-03-20 11:30:00,318.25,319.25,318.06,318.75,122462.27336879818,318.25,319.25,318.06,318.75,122462.2734
2014-03-20 12:00:00,318.79,320.8,317.52,320.76,85767.01769623277,318.79,320.8,317.52,320.76,85767.0177
2014-03-20 12:30:00,320.77,320.92,319.24,319.99,44077.73314515254,320.77,320.92,319.24,319.99,44077.7331
2014-03-20 13:00:00,319.96,320.91,319.62,319.88,44837.69406144827,319.96,320.91,319.62,319.88,44837.6941
2014-03-20 13:30:00,319.63,320.41,319.32,319.32,49506.025404407774,319.63,320.41,319.32,319.32,49506.0254
2014-03-20 14:00:00,319.23,320.89,318.98,319.37,62859.62436217566,319.23,320.89,318.98,319.37,62859.6244
2014-03-20 14:30:00,319.4,320.16,318.97,319.0,60796.87330365867,319.4,320.16,318.97,319.0,60796.8733
2014-03-20 15:00:00,319.07,319.73,318.71,319.13,108782.97687547498,319.07,319.73,318.71,319.13,108782.9769
2014-03-20 15:30:00,319.0,319.89,318.28,319.72,183042.01498208664,319.0,319.89,318.28,319.72,183042.015
2014-03-21 09:30:00,326.99,326.99,309.52,310.71,777005.7539897949,326.99,326.99,309.52,310.71,777005.754
2014-03-21 10:00:00,310.59,311.99,304.89,306.22,427532.2983389426,310.59,311.99,304.89,306.22,427532.2983
2014-03-21 10:30:00,305.76,309.49,303.96,308.28,265334.9256323961,305.76,309.49,303.96,308.28,265334.9256
2014-03-21 11:00:00,308.14,308.68,304.91,306.0,308109.8686353273,308.14,308.68,304.91,306.0,308109.8686
2014-03-21 11:30:00,306.11,306.65,303.56,304.41,157529.04136358702,306.11,306.65,303.56,304.41,157529.0414
2014-03-21 12:00:00,304.46,306.71,303.1,304.49,182064.9223754207,304.46,306.71,303.1,304.49,182064.9224
2014-03-21 12:30:00,304.5,304.63,301.84,301.84,106828.79166214308,304.5,304.63,301.84,301.84,106828.7917
2014-03-21 13:00:00,301.84,302.25,298.78,299.54,194332.86288133755,301.84,302.25,298.78,299.54,194332.8629
2014-03-21 13:30:00,299.41,299.82,297.52,297.68,195635.6530235588,299.41,299.82,297.52,297.68,195635.653
2014-03-21 14:00:00,297.52,299.8,294.77,294.98,230919.55270871785,297.52,299.8,294.77,294.98,230919.5527
2014-03-21 14:30:00,294.95,295.23,290.51,292.54,337639.7785256758,294.95,295.23,290.51,292.54,337639.7785
2014-03-21 15:00:00,292.6,293.19,288.38,292.74,412550.21170339815,292.6,293.19,288.38,292.74,412550.2117
2014-03-21 15:30:00,292.78,294.73,290.37,291.95,957550.754532624,292.78,294.73,290.37,291.95,957550.7545
2014-03-24 09:30:00,296.39,296.59,284.16,287.71,692975.7898165238,296.39,296.59,284.16,287.71,692975.7898
2014-03-24 10:00:00,287.58,288.25,284.62,286.92,356095.97220714367,287.58,288.25,284.62,286.92,356095.9722
2014-03-24 10:30:00,286.93,287.51,281.87,282.67,234176.528064271,286.93,287.51,281.87,282.67,234176.5281
2014-03-24 11:00:00,282.36,282.91,276.62,280.67,452176.7451959614,282.36,282.91,276.62,280.67,452176.7452
2014-03-24 11:30:00,280.7,286.77,280.06,285.4,182390.619910976,280.7,286.77,280.06,285.4,182390.6199
2014-03-24 12:00:00,285.36,288.41,284.5,287.89,249050.04885463035,285.36,288.41,284.5,287.89,249050.0489
2014-03-24 12:30:00,287.49,287.67,282.92,284.86,120182.39061991098,287.49,287.67,282.92,284.86,120182.3906
2014-03-24 13:00:00,285.3,286.12,283.49,284.4,69156.44338291173,285.3,286.12,283.49,284.4,69156.4434
2014-03-24 13:30:00,284.44,286.19,283.48,285.95,83704.26663771577,284.44,286.19,283.48,285.95,83704.2666
2014-03-24 14:00:00,285.92,290.7,285.74,290.25,156226.25122136576,285.92,290.7,285.74,290.25,156226.2512
2014-03-24 14:30:00,290.14,293.11,289.02,290.28,185321.89773097384,290.14,293.11,289.02,290.28,185321.8977
2014-03-24 15:00:00,290.16,290.5,287.45,290.5,160677.45087395507,290.16,290.5,287.45,290.5,160677.4509
2014-03-24 15:30:00,290.53,291.53,287.74,288.08,288242.31896645314,290.53,291.53,287.74,288.08,288242.319
2014-03-25 09:30:00,291.07,295.8,289.27,291.99,303115.8397568125,291.07,295.8,289.27,291.99,303115.8398
2014-03-25 10:00:00,291.99,294.67,291.06,292.16,161763.10932580612,291.99,294.67,291.06,292.16,161763.1093
2014-03-25 10:30:00,292.18,292.58,284.3,285.27,161763.10932580612,292.18,292.58,284.3,285.27,161763.1093
2014-03-25 11:00:00,285.08,287.34,282.33,286.38,148409.51036803823,285.08,287.34,282.33,286.38,148409.5104
2014-03-25 11:30:00,286.41,286.51,280.01,281.53,199109.7600694821,286.41,286.51,280.01,281.53,199109.7601
2014-03-25 12:00:00,281.47,282.69,280.48,281.71,135598.74063619587,281.47,282.69,280.48,281.71,135598.7406
2014-03-25 12:30:00,281.72,286.81,281.34,285.73,126262.07795027684,281.72,286.81,281.34,285.73,126262.078
2014-03-25 13:00:00,285.58,290.15,284.81,289.73,93258.061014005,285.58,290.15,284.81,289.73,93258.061
2014-03-25 13:30:00,290.21,290.58,287.9,287.9,87395.50537400934,290.21,290.58,287.9,287.9,87395.5054
2014-03-25 14:00:00,288.26,290.79,287.75,288.01,82618.60818586472,288.26,290.79,287.75,288.01,82618.6082
2014-03-25 14:30:00,288.2,288.83,286.65,287.21,67853.65324069049,288.2,288.83,286.65,287.21,67853.6532
2014-03-25 15:00:00,287.15,288.06,286.58,287.39,61773.965910324616,287.15,288.06,286.58,287.39,61773.9659
2014-03-25 15:30:00,287.44,288.49,286.37,287.19,144826.83747692977,287.44,288.49,286.37,287.19,144826.8375
2014-03-26 09:30:00,288.38,292.25,283.71,287.88,248072.9562479644,288.38,292.25,283.71,287.88,248072.9562
2014-03-26 10:00:00,288.13,290.15,286.52,289.46,265660.62316795136,288.13,290.15,286.52,289.46,265660.6232
2014-03-26 10:30:00,289.94,291.07,286.8,287.2,176962.3276517208,289.94,291.07,286.8,287.2,176962.3277
2014-03-26 11:00:00,286.86,288.65,285.08,286.54,82727.17403104983,286.86,288.65,285.08,286.54,82727.174
2014-03-26 11:30:00,286.54,286.54,283.7,285.17,136467.26739767668,286.54,286.54,283.7,285.17,136467.2674
2014-03-26 12:00:00,285.38,286.28,284.18,285.15,61339.7025295842,285.38,286.28,284.18,285.15,61339.7025
2014-03-26 12:30:00,284.9,286.83,284.66,286.5,39517.96764737814,284.9,286.83,284.66,286.5,39517.9676
2014-03-26 13:00:00,286.5,286.75,282.78,282.84,99880.5775702964,286.5,286.75,282.78,282.84,99880.5776
2014-03-26 13:30:00,282.79,284.22,281.96,283.55,67419.38985995007,282.79,284.22,281.96,283.55,67419.3899
2014-03-26 14:00:00,283.33,284.59,281.86,284.18,93040.9293236348,283.33,284.59,281.86,284.18,93040.9293
2014-03-26 14:30:00,284.18,285.62,282.38,285.26,75670.39409401802,284.18,285.62,282.38,285.26,75670.3941
2014-03-26 15:00:00,285.26,285.58,282.48,282.6,114536.96667028552,285.26,285.58,282.48,282.6,114536.9667
2014-03-26 15:30:00,282.45,283.17,281.79,281.8,249375.74639018567,282.45,283.17,281.79,281.8,249375.7464
2014-03-27 09:30:00,282.45,283.7,273.24,283.62,468353.056128542,282.45,283.7,273.24,283.62,468353.0561
2014-03-27 10:00:00,283.62,288.21,282.14,286.66,228313.97242427533,283.62,288.21,282.14,286.66,228313.9724
2014-03-27 10:30:00,285.84,286.49,282.86,284.4,104983.17229399632,285.84,286.49,282.86,284.4,104983.1723
2014-03-27 11:00:00,284.57,284.57,281.09,281.2,88481.16382586039,284.57,284.57,281.09,281.2,88481.1638
2014-03-27 11:30:00,281.53,283.39,280.01,282.97,83052.87156660514,281.53,283.39,280.01,282.97,83052.8716
2014-03-27 12:00:00,283.05,284.09,280.66,283.28,92063.83671696884,283.05,284.09,280.66,283.28,92063.8367
2014-03-27 12:30:00,283.46,284.97,282.34,283.54,86961.24199326892,283.46,284.97,282.34,283.54,86961.242
2014-03-27 13:00:00,283.23,285.53,282.09,282.09,61665.40006513951,283.23,285.53,282.09,282.09,61665.4001
2014-03-27 13:30:00,282.08,283.87,281.42,283.18,45814.78666811421,282.08,283.87,281.42,283.18,45814.7867
2014-03-27 14:00:00,283.22,285.32,281.19,284.67,73824.77472587125,283.22,285.32,281.19,284.67,73824.7747
2014-03-27 14:30:00,284.56,284.56,281.55,282.68,50483.11801107372,284.56,284.56,281.55,282.68,50483.118
2014-03-27 15:00:00,282.74,283.77,281.68,283.44,61665.40006513951,282.74,283.77,281.68,283.44,61665.4001
2014-03-27 15:30:00,283.28,285.61,282.91,285.31,230485.28932797743,283.28,285.61,282.91,285.31,230485.2893
2014-03-28 09:30:00,280.94,288.87,280.94,288.06,285636.7386820107,280.94,288.87,280.94,288.06,285636.7387
2014-03-28 10:00:00,288.22,289.4,282.94,283.28,144392.57409618935,288.22,289.4,282.94,283.28,144392.5741
2014-03-28 10:30:00,282.79,283.9,281.54,283.07,108131.58180436437,282.79,283.9,281.54,283.07,108131.5818
2014-03-28 11:00:00,283.31,284.16,282.83,283.56,88806.86136141571,283.31,284.16,282.83,283.56,88806.8614
2014-03-28 11:30:00,283.42,283.65,280.49,282.31,140049.94028878515,283.42,283.65,280.49,282.31,140049.9403
2014-03-28 12:00:00,282.06,282.74,280.61,281.08,53088.69829551623,282.06,282.74,280.61,281.08,53088.6983
2014-03-28 12:30:00,280.99,283.28,280.94,281.32,96623.60221474324,280.99,283.28,280.94,281.32,96623.6022
2014-03-28 13:00:00,281.36,281.38,278.34,279.99,88155.46629030508,281.36,281.38,278.34,279.99,88155.4663
2014-03-28 13:30:00,279.92,281.59,279.6,279.6,88806.86136141571,279.92,281.59,279.6,279.6,88806.8614
2014-03-28 14:00:00,279.6,279.69,274.48,276.29,176528.06427098037,279.6,279.69,274.48,276.29,176528.0643
2014-03-28 14:30:00,276.28,276.28,272.65,272.91,241559.0055368581,276.28,276.28,272.65,272.91,241559.0055
2014-03-28 15:00:00,273.13,274.02,270.43,271.11,309521.2246227337,273.13,274.02,270.43,271.11,309521.2246
2014-03-28 15:30:00,271.2,272.6,269.58,270.91,418304.2014982087,271.2,272.6,269.58,270.91,418304.2015
2014-03-31 09:30:00,272.75,280.88,272.75,280.88,322331.99435457605,272.75,280.88,272.75,280.88,322331.9944
2014-03-31 10:00:00,280.88,282.72,279.09,282.13,179785.0396265335,280.88,282.72,279.09,282.13,179785.0396
2014-03-31 10:30:00,282.11,282.64,280.59,281.26,159266.0948865487,282.11,282.64,280.59,281.26,159266.0949
2014-03-31 11:00:00,281.38,281.46,279.16,280.0,122462.27336879818,281.38,281.46,279.16,280.0,122462.2734
2014-03-31 11:30:00,280.0,280.81,278.02,280.18,64488.11203995223,280.0,280.81,278.02,280.18,64488.112
2014-03-31 12:00:00,280.61,281.09,279.49,279.97,57431.33210292042,280.61,281.09,279.49,279.97,57431.3321
2014-03-31 12:30:00,279.86,280.94,279.09,279.6,58951.25393551189,279.86,280.94,279.09,279.6,58951.2539
2014-03-31 13:00:00,279.66,280.83,279.42,279.96,44294.86483552275,279.66,280.83,279.42,279.96,44294.8648
2014-03-31 13:30:00,279.83,280.46,278.73,279.39,39409.40180219303,279.83,280.46,278.73,279.39,39409.4018
2014-03-31 14:00:00,279.15,281.16,278.8,281.06,60254.044077733146,279.15,281.16,278.8,281.06,60254.0441
2014-03-31 14:30:00,281.05,282.3,280.29,281.37,104766.0406036261,281.05,282.3,280.29,281.37,104766.0406
2014-03-31 15:00:00,281.4,282.02,280.24,281.58,128324.82900879384,281.4,282.02,280.24,281.58,128324.829
2014-03-31 15:30:00,281.58,282.3,280.95,281.55,213223.31994354576,281.58,282.3,280.95,281.55,213223.3199
2014-04-01 09:30:00,284.28,288.3,283.71,286.92,262077.9502768429,284.28,288.3,283.71,286.92,262077.9503
2014-04-01 10:00:00,286.51,290.56,286.25,290.23,177722.28856801652,286.51,290.56,286.25,290.23,177722.2886
2014-04-01 10:30:00,290.55,291.38,285.64,286.82,100640.53848659212,290.55,291.38,285.64,286.82,100640.5385
2014-04-01 11:00:00,287.04,287.61,283.05,284.0,169254.15264357833,287.04,287.61,283.05,284.0,169254.1526
2014-04-01 11:30:00,284.09,285.14,281.44,281.45,95972.20714363262,284.09,285.14,281.44,281.45,95972.2071
2014-04-01 12:00:00,281.7,283.45,281.22,282.48,68830.74584735642,281.7,283.45,281.22,282.48,68830.7458
2014-04-01 12:30:00,282.46,283.34,282.05,282.43,63402.45358810118,282.46,283.34,282.05,282.43,63402.4536
2014-04-01 13:00:00,282.26,282.65,281.78,282.52,90218.21734882206,282.26,282.65,281.78,282.52,90218.2173
2014-04-01 13:30:00,282.38,284.07,282.08,283.86,63185.32189773097,282.38,284.07,282.08,283.86,63185.3219
2014-04-01 14:00:00,283.78,285.27,283.64,284.66,48637.49864292693,283.78,285.27,283.64,284.66,48637.4986
2014-04-01 14:30:00,284.68,284.85,284.09,284.5,63293.88774291608,284.68,284.85,284.09,284.5,63293.8877
2014-04-01 15:00:00,284.43,284.71,284.05,284.48,69156.44338291173,284.43,284.71,284.05,284.48,69156.4434
2014-04-01 15:30:00,284.47,286.11,283.47,285.47,175876.66919986974,284.47,286.11,283.47,285.47,175876.6692
2014-04-02 09:30:00,287.05,291.99,285.87,288.06,194007.1653457822,287.05,291.99,285.87,288.06,194007.1653
2014-04-02 10:00:00,288.63,289.74,286.71,289.58,123005.1025947237,288.63,289.74,286.71,289.58,123005.1026
2014-04-02 10:30:00,289.68,289.71,287.63,287.91,87504.07121919445,289.68,289.71,287.63,287.91,87504.0712
2014-04-02 11:00:00,287.75,287.9,285.36,287.36,74693.30148735209,287.75,287.9,285.36,287.36,74693.3015
2014-04-02 11:30:00,287.17,287.6,285.54,286.36,43643.46976441212,287.17,287.6,285.54,286.36,43643.4698
2014-04-02 12:00:00,286.37,286.42,284.29,284.99,70676.3652155032,286.37,286.42,284.29,284.99,70676.3652
2014-04-02 12:30:00,284.98,285.14,284.17,285.01,47551.84019107589,284.98,285.14,284.17,285.01,47551.8402
2014-04-02 13:00:00,284.95,285.19,282.32,284.09,70133.53598957768,284.95,285.19,282.32,284.09,70133.536
2014-04-02 13:30:00,283.88,284.82,282.46,283.98,68613.61415698621,283.88,284.82,282.46,283.98,68613.6142
2014-04-02 14:00:00,284.09,284.92,283.51,283.89,57648.46379329063,284.09,284.92,283.51,283.89,57648.4638
2014-04-02 14:30:00,283.54,284.71,283.05,284.46,80338.72543697753,283.54,284.71,283.05,284.46,80338.7254
2014-04-02 15:00:00,284.46,285.07,283.7,284.81,98252.0898925198,284.46,285.07,283.7,284.81,98252.0899
2014-04-02 15:30:00,285.21,285.64,284.26,285.34,180979.26392356964,285.21,285.64,284.26,285.34,180979.2639
2014-04-03 09:30:00,283.69,284.61,281.08,282.41,140267.07197915536,283.69,284.61,281.08,282.41,140267.072
2014-04-03 10:00:00,282.46,283.3,277.68,277.9,175225.2741287591,282.46,283.3,277.68,277.9,175225.2741
2014-04-03 10:30:00,277.71,280.21,276.98,279.82,151449.35403322114,277.71,280.21,276.98,279.82,151449.354
2014-04-03 11:00:00,280.22,280.22,274.96,275.23,148843.77374877865,280.22,280.22,274.96,275.23,148843.7737
2014-04-03 11:30:00,275.06,278.86,273.63,277.35,170014.11355987407,275.06,278.86,273.63,277.35,170014.1136
2014-04-03 12:00:00,277.35,278.1,276.54,276.98,92063.83671696884,277.35,278.1,276.54,276.98,92063.8367
2014-04-03 12:30:00,277.25,277.29,274.86,274.86,100857.67017696232,277.25,277.29,274.86,274.86,100857.6702
2014-04-03 13:00:00,274.98,277.1,274.6,277.1,54825.75181847791,274.98,277.1,274.6,277.1,54825.7518
2014-04-03 13:30:00,277.01,277.81,275.8,275.92,73064.81380957551,277.01,277.81,275.8,275.92,73064.8138
2014-04-03 14:00:00,275.99,276.33,274.07,274.55,57322.76625773532,275.99,276.33,274.07,274.55,57322.7663
2014-04-03 14:30:00,274.5,274.76,272.86,274.07,85332.75431549235,274.5,274.76,272.86,274.07,85332.7543
2014-04-03 15:00:00,274.02,275.81,273.67,275.59,86092.71523178808,274.02,275.81,273.67,275.59,86092.7152
2014-04-03 15:30:00,275.83,278.39,275.57,278.05,308001.30279014225,275.83,278.39,275.57,278.05,308001.3028
2014-04-04 09:30:00,279.6,281.38,271.97,275.92,287590.9238953425,279.6,281.38,271.97,275.92,287590.9239
2014-04-04 10:00:00,275.57,279.24,273.1,275.22,201172.5111279992,275.57,279.24,273.1,275.22,201172.5111
2014-04-04 10:30:00,275.22,276.36,271.87,272.4,94018.02193030072,275.22,276.36,271.87,272.4,94018.0219
2014-04-04 11:00:00,272.08,272.22,266.9,267.73,249592.87808055588,272.08,272.22,266.9,267.73,249592.8781
2014-04-04 11:30:00,267.88,269.42,265.62,267.11,214634.67593095213,267.88,269.42,265.62,267.11,214634.6759
2014-04-04 12:00:00,266.85,267.83,263.77,267.78,193790.033655412,266.85,267.83,263.77,267.78,193790.0337
2014-04-04 12:30:00,267.83,268.77,264.02,265.19,144609.70578655956,267.83,268.77,264.02,265.19,144609.7058
2014-04-04 13:00:00,265.21,268.49,263.9,268.45,72847.6821192053,265.21,268.49,263.9,268.45,72847.6821
2014-04-04 13:30:00,268.37,268.92,267.52,268.58,152752.1441754424,268.37,268.92,267.52,268.58,152752.1442
2014-04-04 14:00:00,268.52,269.01,266.1,266.97,139398.54521767452,268.52,269.01,266.1,266.97,139398.5452
2014-04-04 14:30:00,266.66,266.92,264.08,264.73,172945.3913798719,266.66,266.92,264.08,264.73,172945.3914
2014-04-04 15:00:00,264.48,267.1,263.71,267.0,221474.3241776137,264.48,267.1,263.71,267.0,221474.3242
2014-04-04 15:30:00,266.7,267.0,264.83,265.48,467484.5293670612,266.7,267.0,264.83,265.48,467484.5294
2014-04-07 09:30:00,263.77,268.72,259.37,267.63,292584.95277385734,263.77,268.72,259.37,267.63,292584.9528
2014-04-07 10:00:00,268.35,274.27,267.64,270.23,270546.0862012811,268.35,274.27,267.64,270.23,270546.0862
2014-04-07 10:30:00,270.23,272.27,269.16,270.25,112691.34730213876,270.23,272.27,269.16,270.25,112691.3473
2014-04-07 11:00:00,270.57,271.99,268.75,268.8,158180.43643469765,270.57,271.99,268.75,268.8,158180.4364
2014-04-07 11:30:00,268.81,270.48,267.29,267.88,116708.28357398765,268.81,270.48,267.29,267.88,116708.2836
2014-04-07 12:00:00,268.09,268.6,265.85,268.6,102377.5920095538,268.09,268.6,265.85,268.6,102377.592
2014-04-07 12:30:00,268.25,270.98,267.4,270.08,66767.99478883944,268.25,270.98,267.4,270.08,66767.9948
2014-04-07 13:00:00,269.79,271.19,268.16,270.88,132124.6335902725,269.79,271.19,268.16,270.88,132124.6336
2014-04-07 13:30:00,270.18,270.62,265.88,267.19,119313.86385843014,270.18,270.62,265.88,267.19,119313.8639
2014-04-07 14:00:00,267.13,267.73,264.85,267.11,106177.39659103246,267.13,267.73,264.85,267.11,106177.3966
2014-04-07 14:30:00,266.94,269.81,265.64,268.29,90435.34903919228,266.94,269.81,265.64,268.29,90435.349
2014-04-07 15:00:00,268.25,271.73,267.9,271.56,107263.05504288353,268.25,271.73,267.9,271.56,107263.055
2014-04-07 15:30:00,271.95,272.37,269.94,270.98,326023.2330908696,271.95,272.37,269.94,270.98,326023.2331
2014-04-08 09:30:00,272.18,272.61,265.39,266.96,209206.38367169688,272.18,272.61,265.39,266.96,209206.3837
2014-04-08 10:00:00,267.13,267.45,263.09,263.1,165997.17728802518,267.13,267.45,263.09,263.1,165997.1773
2014-04-08 10:30:00,262.97,268.04,261.89,267.86,296601.88904570625,262.97,268.04,261.89,267.86,296601.889
2014-04-08 11:00:00,268.01,271.36,267.61,269.29,133318.85788730867,268.01,271.36,267.61,269.29,133318.8579
2014-04-08 11:30:00,269.59,270.27,267.62,268.13,141678.42796656172,269.59,270.27,267.62,268.13,141678.428
2014-04-08 12:00:00,268.15,268.42,267.03,267.52,87395.50537400934,268.15,268.42,267.03,267.52,87395.5054
2014-04-08 12:30:00,267.52,268.32,264.91,264.91,188796.0047768972,267.52,268.32,264.91,264.91,188796.0048
2014-04-08 13:00:00,265.08,266.5,264.83,265.11,93149.49516881988,265.08,266.5,264.83,265.11,93149.4952
2014-04-08 13:30:00,265.53,266.08,264.6,265.41,103680.38215177506,265.53,266.08,264.6,265.41,103680.3822
2014-04-08 14:00:00,265.6,265.74,263.32,263.83,80121.59374660732,265.6,265.74,263.32,263.83,80121.5937
2014-04-08 14:30:00,263.51,264.39,262.38,263.52,175659.53750949953,263.51,264.39,262.38,263.52,175659.5375
2014-04-08 15:00:00,263.68,264.82,263.41,264.47,129953.3166865704,263.68,264.82,263.41,264.47,129953.3167
2014-04-08 15:30:00,264.38,266.2,263.25,263.36,330582.998588644,264.38,266.2,263.25,263.36,330582.9986
2014-04-09 09:30:00,265.3,268.92,263.36,266.31,233850.83052871568,265.3,268.92,263.36,266.31,233850.8305
2014-04-09 10:00:00,266.35,269.66,265.56,267.59,168168.49419172728,266.35,269.66,265.56,267.59,168168.4942
2014-04-09 10:30:00,268.08,270.86,267.81,269.88,127890.56562805342,268.08,270.86,267.81,269.88,127890.5656
2014-04-09 11:00:00,269.88,269.96,267.7,268.92,60688.307458473566,269.88,269.96,267.7,268.92,60688.3075
2014-04-09 11:30:00,268.67,270.93,268.53,270.66,73390.51134513083,268.67,270.93,268.53,270.66,73390.5113
2014-04-09 12:00:00,270.52,274.17,270.27,274.04,118771.0346325046,270.52,274.17,270.27,274.04,118771.0346
2014-04-09 12:30:00,274.12,274.95,270.95,271.52,129301.92161545978,274.12,274.95,270.95,271.52,129301.9216
2014-04-09 13:00:00,271.55,272.47,270.91,271.16,60036.912387362936,271.55,272.47,270.91,271.16,60036.9124
2014-04-09 13:30:00,271.03,271.63,269.89,271.02,52003.03984366518,271.03,271.63,269.89,271.02,52003.0398
2014-04-09 14:00:00,271.25,275.31,271.1,274.91,98360.65573770492,271.25,275.31,271.1,274.91,98360.6557
2014-04-09 14:30:00,275.24,275.87,274.45,275.05,154597.7635435892,275.24,275.87,274.45,275.05,154597.7635
2014-04-09 15:00:00,275.09,275.84,274.58,275.36,111062.8596243622,275.09,275.84,274.58,275.36,111062.8596
2014-04-09 15:30:00,275.33,277.67,275.22,276.78,250352.8389968516,275.33,277.67,275.22,276.78,250352.839
2014-04-10 09:30:00,276.42,277.17,266.06,269.66,262403.6478123982,276.42,277.17,266.06,269.66,262403.6478
2014-04-10 10:00:00,269.15,269.77,264.36,268.02,239930.5178590816,269.15,269.77,264.36,268.02,239930.5179
2014-04-10 10:30:00,267.74,268.02,266.19,266.99,136684.3990880469,267.74,268.02,266.19,266.99,136684.3991
2014-04-10 11:00:00,266.82,268.74,266.58,267.1,152426.4466398871,266.82,268.74,266.58,267.1,152426.4466
2014-04-10 11:30:00,267.12,269.97,266.85,267.77,98252.0898925198,267.12,269.97,266.85,267.77,98252.0899
2014-04-10 12:00:00,267.77,267.77,263.78,264.95,141895.55965693193,267.77,267.77,263.78,264.95,141895.5597
2014-04-10 12:30:00,264.82,265.22,263.44,263.48,91629.57333622842,264.82,265.22,263.44,263.48,91629.5733
2014-04-10 13:00:00,263.61,265.35,263.34,264.65,186841.8195635653,263.61,265.35,263.34,264.65,186841.8196
2014-04-10 13:30:00,264.73,265.74,264.09,265.74,112474.21561176854,264.73,265.74,264.09,265.74,112474.2156
2014-04-10 14:00:00,265.46,267.17,265.29,266.4,84572.79339919661,265.46,267.17,265.29,266.4,84572.7934
2014-04-10 14:30:00,266.38,266.86,264.71,265.17,108782.97687547498,266.38,266.86,264.71,265.17,108782.9769
2014-04-10 15:00:00,265.06,265.23,262.12,263.13,184670.5026598632,265.06,265.23,262.12,263.13,184670.5027
2014-04-10 15:30:00,263.08,266.0,262.94,264.66,380197.5898382369,263.08,266.0,262.94,264.66,380197.5898
2014-04-11 09:30:00,262.06,265.72,258.03,261.66,284985.34361090005,262.06,265.72,258.03,261.66,284985.3436
2014-04-11 10:00:00,261.66,263.83,258.83,263.6,194984.25795244816,261.66,263.83,258.83,263.6,194984.258
2014-04-11 10:30:00,262.97,268.74,261.84,267.15,184453.370969493,262.97,268.74,261.84,267.15,184453.371
2014-04-11 11:00:00,267.15,269.7,266.67,269.03,157637.60720877213,267.15,269.7,266.67,269.03,157637.6072
2014-04-11 11:30:00,269.02,269.03,264.77,265.56,63293.88774291608,269.02,269.03,264.77,265.56,63293.8877
2014-04-11 12:00:00,266.2,267.63,264.36,265.06,91629.57333622842,266.2,267.63,264.36,265.06,91629.5733
2014-04-11 12:30:00,264.9,266.61,264.13,264.36,110411.46455325156,264.9,266.61,264.13,264.36,110411.4646
2014-04-11 13:00:00,264.36,265.7,262.32,263.45,81641.51557919879,264.36,265.7,262.32,263.45,81641.5156
2014-04-11 13:30:00,262.79,262.85,260.44,260.93,90869.61241993267,262.79,262.85,260.44,260.93,90869.6124
2014-04-11 14:00:00,260.37,260.93,258.66,258.76,125610.6828791662,260.37,260.93,258.66,258.76,125610.6829
2014-04-11 14:30:00,258.72,259.46,256.07,256.37,158506.13397025297,258.72,259.46,256.07,256.37,158506.134
2014-04-11 15:00:00,256.09,256.63,253.52,253.61,274997.2858538704,256.09,256.63,253.52,253.61,274997.2859
2014-04-11 15:30:00,253.88,255.32,252.13,252.38,493431.7663663012,253.88,255.32,252.13,252.38,493431.7664
2014-04-14 09:30:00,255.98,259.67,254.23,255.64,323960.48203235265,255.98,259.67,254.23,255.64,323960.482
2014-04-14 10:00:00,255.2,257.94,254.43,255.36,99880.5775702964,255.2,257.94,254.43,255.36,99880.5776
2014-04-14 10:30:00,256.22,263.43,255.72,262.23,192704.37520356092,256.22,263.43,255.72,262.23,192704.3752
2014-04-14 11:00:00,262.5,262.58,259.7,260.37,64922.37542069265,262.5,262.58,259.7,260.37,64922.3754
2014-04-14 11:30:00,260.4,260.98,257.46,257.46,60905.439148843776,260.4,260.98,257.46,257.46,60905.4391
2014-04-14 12:00:00,257.27,258.43,256.64,258.18,114211.26913473022,257.27,258.43,256.64,258.18,114211.2691
2014-04-14 12:30:00,258.19,259.53,257.95,258.51,50808.81554662903,258.19,259.53,257.95,258.51,50808.8155
2014-04-14 13:00:00,258.75,258.75,256.28,256.28,97057.86559548366,258.75,258.75,256.28,256.28,97057.8656
2014-04-14 13:30:00,256.11,257.42,255.74,255.74,58625.55639995658,256.11,257.42,255.74,255.74,58625.5564
2014-04-14 14:00:00,256.09,256.73,253.45,254.35,67745.08739550538,256.09,256.73,253.45,254.35,67745.0874
2014-04-14 14:30:00,254.23,256.0,254.02,254.02,67093.69232439475,254.23,256.0,254.02,254.02,67093.6923
2014-04-14 15:00:00,254.21,254.94,252.38,254.93,93800.89023993052,254.21,254.94,252.38,254.93,93800.8902
2014-04-14 15:30:00,254.83,258.02,254.83,257.47,209640.6470524373,254.83,258.02,254.83,257.47,209640.6471
2014-04-15 09:30:00,258.41,266.05,257.86,263.2,203669.52556725653,258.41,266.05,257.86,263.2,203669.5256
2014-04-15 10:00:00,263.13,264.36,258.88,259.82,125610.6828791662,263.13,264.36,258.88,259.82,125610.6829
2014-04-15 10:30:00,259.56,260.01,257.01,258.64,101726.19693844316,259.56,260.01,257.01,258.64,101726.1969
2014-04-15 11:00:00,258.41,258.53,255.37,255.37,69373.57507328194,258.41,258.53,255.37,255.37,69373.5751
2014-04-15 11:30:00,255.44,258.39,253.79,254.31,82618.60818586472,255.44,258.39,253.79,254.31,82618.6082
2014-04-15 12:00:00,254.47,255.47,253.3,254.11,87612.63706437955,254.47,255.47,253.3,254.11,87612.6371
2014-04-15 12:30:00,253.83,255.08,250.56,250.91,91412.4416458582,253.83,255.08,250.56,250.91,91412.4416
2014-04-15 13:00:00,250.93,254.25,250.72,253.72,53740.09336662686,250.93,254.25,250.72,253.72,53740.0934
2014-04-15 13:30:00,254.08,258.29,253.73,257.8,80447.29128216264,254.08,258.29,253.73,257.8,80447.2913
2014-04-15 14:00:00,257.91,259.28,257.21,258.55,98143.52404733472,257.91,259.28,257.21,258.55,98143.524
2014-04-15 14:30:00,258.54,264.13,258.4,261.64,130821.84344805124,258.54,264.13,258.4,261.64,130821.8434
2014-04-15 15:00:00,261.59,264.3,259.76,264.3,122896.5367495386,261.59,264.3,259.76,264.3,122896.5367
2014-04-15 15:30:00,264.36,264.63,262.47,262.89,230593.85517316253,264.36,264.63,262.47,262.89,230593.8552
2014-04-16 09:30:00,267.38,268.45,261.66,265.05,211160.5688850288,267.38,268.45,261.66,265.05,211160.5689
2014-04-16 10:00:00,264.9,268.82,264.01,267.12,125393.55118879602,264.9,268.82,264.01,267.12,125393.5512
2014-04-16 10:30:00,267.41,268.03,265.9,267.11,139181.4135273043,267.41,268.03,265.9,267.11,139181.4135
2014-04-16 11:00:00,266.47,268.04,266.19,267.38,71219.19444142873,266.47,268.04,266.19,267.38,71219.1944
2014-04-16 11:30:00,267.35,270.75,266.62,269.88,113342.74237324938,267.35,270.75,266.62,269.88,113342.7424
2014-04-16 12:00:00,270.14,270.8,268.16,269.77,89241.12474215613,270.14,270.8,268.16,269.77,89241.1247
2014-04-16 12:30:00,270.0,270.21,267.4,268.09,66442.29725328412,270.0,270.21,267.4,268.09,66442.2973
2014-04-16 13:00:00,267.96,268.53,266.97,268.11,68396.482466616,267.96,268.53,266.97,268.11,68396.4825
2014-04-16 13:30:00,268.11,268.37,266.84,267.36,80555.85712734774,268.11,268.37,266.84,267.36,80555.8571
2014-04-16 14:00:00,267.61,269.11,267.28,268.07,41580.71870589512,267.61,269.11,267.28,268.07,41580.7187
2014-04-16 14:30:00,268.47,269.39,267.7,268.26,60145.47823254804,268.47,269.39,267.7,268.26,60145.4782
2014-04-16 15:00:00,268.25,268.7,267.35,268.51,66767.99478883944,268.25,268.7,267.35,268.51,66767.9948
2014-04-16 15:30:00,268.41,269.57,267.9,268.49,229073.93334057103,268.41,269.57,267.9,268.49,229073.9333
2014-04-17 09:30:00,268.04,269.84,267.21,267.74,254044.07773314515,268.04,269.84,267.21,267.74,254044.0777
2014-04-17 10:00:00,267.99,272.65,266.9,271.87,166214.3089783954,267.99,272.65,266.9,271.87,166214.309
2014-04-17 10:30:00,272.6,272.6,269.03,270.32,93692.32439474542,272.6,272.6,269.03,270.32,93692.3244
2014-04-17 11:00:00,270.32,271.43,269.67,270.11,37563.782434046254,270.32,271.43,269.67,270.11,37563.7824
2014-04-17 11:30:00,270.56,270.99,266.99,268.45,66659.42894365433,270.56,270.99,266.99,268.45,66659.4289
2014-04-17 12:00:00,268.61,269.35,267.67,269.02,40060.79687330366,268.61,269.35,267.67,269.02,40060.7969
2014-04-17 12:30:00,268.8,269.73,267.86,269.15,35718.16306589947,268.8,269.73,267.86,269.15,35718.1631
2014-04-17 13:00:00,269.1,270.45,268.64,269.71,59059.819780697,269.1,270.45,268.64,269.71,59059.8198
2014-04-17 13:30:00,269.87,271.39,269.53,270.67,52871.56660514602,269.87,271.39,269.53,270.67,52871.5666
2014-04-17 14:00:00,270.81,270.87,269.74,270.6,28987.08066442297,270.81,270.87,269.74,270.6,28987.0807
2014-04-17 14:30:00,270.68,270.82,269.13,269.48,30615.568342199545,270.68,270.82,269.13,269.48,30615.5683
2014-04-17 15:00:00,269.34,270.04,269.18,269.34,54391.48843773749,269.34,270.04,269.18,269.34,54391.4884
2014-04-17 15:30:00,269.17,269.59,267.54,267.62,119205.29801324505,269.17,269.59,267.54,267.62,119205.298
2014-04-21 09:30:00,267.67,271.58,267.3,271.26,53088.69829551623,267.67,271.58,267.3,271.26,53088.6983
2014-04-21 10:00:00,270.29,272.63,268.41,269.05,44837.69406144827,270.29,272.63,268.41,269.05,44837.6941
2014-04-21 10:30:00,269.03,269.52,267.65,268.95,43860.60145478233,269.03,269.52,267.65,268.95,43860.6015
2014-04-21 11:00:00,268.97,270.18,268.32,270.08,18781.891217023127,268.97,270.18,268.32,270.08,18781.8912
2014-04-21 11:30:00,269.92,271.7,269.61,271.04,31918.3584844208,269.92,271.7,269.61,271.04,31918.3585
2014-04-21 12:00:00,270.91,271.19,270.12,270.94,29964.173271088915,270.91,271.19,270.12,270.94,29964.1733
2014-04-21 12:30:00,270.71,271.12,270.06,270.43,63402.45358810118,270.71,271.12,270.06,270.43,63402.4536
2014-04-21 13:00:00,270.46,272.23,270.16,271.86,52437.3032244056,270.46,272.23,270.16,271.86,52437.3032
2014-04-21 13:30:00,271.84,273.34,271.57,273.33,41037.889479969606,271.84,273.34,271.57,273.33,41037.8895
2014-04-21 14:00:00,273.47,273.62,271.15,272.93,53088.69829551623,273.47,273.62,271.15,272.93,53088.6983
2014-04-21 14:30:00,273.14,274.38,272.76,274.26,56997.06872218,273.14,274.38,272.76,274.26,56997.0687
2014-04-21 15:00:00,274.28,274.48,273.0,273.27,71002.06275105852,274.28,274.48,273.0,273.27,71002.0628
2014-04-21 15:30:00,273.34,275.01,272.39,274.47,195527.08717837368,273.34,275.01,272.39,274.47,195527.0872
2014-04-22 09:30:00,276.82,281.74,276.33,281.19,192595.80935837587,276.82,281.74,276.33,281.19,192595.8094
2014-04-22 10:00:00,281.24,282.92,280.27,280.99,148192.37867766802,281.24,282.92,280.27,280.99,148192.3787
2014-04-22 10:30:00,280.95,281.86,279.38,280.01,127673.4339376832,280.95,281.86,279.38,280.01,127673.4339
2014-04-22 11:00:00,280.01,281.29,279.84,280.47,97926.3923569645,280.01,281.29,279.84,280.47,97926.3924
2014-04-22 11:30:00,280.47,281.83,280.36,281.24,68396.482466616,280.47,281.83,280.36,281.24,68396.4825
2014-04-22 12:00:00,281.45,282.57,281.4,282.25,116708.28357398765,281.45,282.57,281.4,282.25,116708.2836
2014-04-22 12:30:00,282.33,283.23,282.03,283.2,60362.60992291825,282.33,283.23,282.03,283.2,60362.6099
2014-04-22 13:00:00,283.21,284.12,282.6,283.05,76538.92085549886,283.21,284.12,282.6,283.05,76538.9209
2014-04-22 13:30:00,283.27,283.86,283.01,283.58,49071.76202366736,283.27,283.86,283.01,283.58,49071.762
2014-04-22 14:00:00,283.57,284.33,282.79,284.26,103246.11877103464,283.57,284.33,282.79,284.26,103246.1188
2014-04-22 14:30:00,284.17,284.78,283.0,283.59,61773.965910324616,284.17,284.78,283.0,283.59,61773.9659
2014-04-22 15:00:00,283.17,283.71,281.88,282.68,70567.7993703181,283.17,283.71,281.88,282.68,70567.7994
2014-04-22 15:30:00,282.86,283.51,280.86,282.72,202041.03788948,282.86,283.51,280.86,282.72,202041.0379
2014-04-23 09:30:00,284.62,286.55,276.7,277.71,419389.8599500597,284.62,286.55,276.7,277.71,419389.86
2014-04-23 10:00:00,277.71,277.91,272.18,274.4,244381.71751167084,277.71,277.91,272.18,274.4,244381.7175
2014-04-23 10:30:00,274.12,277.98,273.45,276.68,131473.23851916188,274.12,277.98,273.45,276.68,131473.2385
2014-04-23 11:00:00,276.68,277.93,275.6,276.06,92823.79763326458,276.68,277.93,275.6,276.06,92823.7976
2014-04-23 11:30:00,276.24,280.2,276.24,278.51,73064.81380957551,276.24,280.2,276.24,278.51,73064.8138
2014-04-23 12:00:00,278.55,279.53,274.97,276.62,52871.56660514602,278.55,279.53,274.97,276.62,52871.5666
2014-04-23 12:30:00,276.91,278.71,276.8,277.81,50483.11801107372,276.91,278.71,276.8,277.81,50483.118
2014-04-23 13:00:00,277.8,278.59,276.33,278.02,85984.14938660298,277.8,278.59,276.33,278.02,85984.1494
2014-04-23 13:30:00,277.57,279.54,274.51,277.92,398002.3884485941,277.57,279.54,274.51,277.92,398002.3884
2014-04-23 14:00:00,277.91,278.98,277.44,278.95,97057.86559548366,277.91,278.98,277.44,278.95,97057.8656
2014-04-23 14:30:00,279.0,279.38,277.72,278.43,124525.02442731518,279.0,279.38,277.72,278.43,124525.0244
2014-04-23 15:00:00,278.16,280.94,278.14,280.94,131473.23851916188,278.16,280.94,278.14,280.94,131473.2385
2014-04-23 15:30:00,280.94,282.78,279.92,282.33,318749.3214634676,280.94,282.78,279.92,282.33,318749.3215
2014-04-24 09:30:00,282.78,284.36,267.34,270.21,412441.645858213,282.78,284.36,267.34,270.21,412441.6459
2014-04-24 10:00:00,269.97,275.02,263.88,274.1,412984.47508413857,269.97,275.02,263.88,274.1,412984.4751
2014-04-24 10:30:00,274.43,274.54,270.8,272.03,122353.70752361308,274.43,274.54,270.8,272.03,122353.7075
2014-04-24 11:00:00,272.13,274.95,271.15,274.25,175985.23504505484,272.13,274.95,271.15,274.25,175985.235
2014-04-24 11:30:00,274.12,275.27,270.56,272.67,85767.01769623277,274.12,275.27,270.56,272.67,85767.0177
2014-04-24 12:00:00,272.83,274.72,272.08,272.8,118988.16632287482,272.83,274.72,272.08,272.8,118988.1663
2014-04-24 12:30:00,272.8,273.93,272.35,273.45,58191.29301921616,272.8,273.93,272.35,273.45,58191.293
2014-04-24 13:00:00,273.57,273.74,271.82,271.98,45489.0891325589,273.57,273.74,271.82,271.98,45489.0891
2014-04-24 13:30:00,272.08,272.57,270.38,270.55,80881.55466290306,272.08,272.57,270.38,270.55,80881.5547
2014-04-24 14:00:00,270.61,272.13,270.25,271.19,76430.35501031375,270.61,272.13,270.25,271.19,76430.355
2014-04-24 14:30:00,271.07,272.04,269.75,270.08,84681.35924438172,271.07,272.04,269.75,270.08,84681.3592
2014-04-24 15:00:00,270.4,273.57,270.24,272.45,127022.03886657258,270.4,273.57,270.24,272.45,127022.0389
2014-04-24 15:30:00,272.32,272.83,270.83,271.46,247747.2587124091,272.32,272.83,270.83,271.46,247747.2587
2014-04-25 09:30:00,269.92,273.33,267.16,272.12,190315.92660948867,269.92,273.33,267.16,272.12,190315.9266
2014-04-25 10:00:00,271.73,273.26,268.87,270.79,154814.8952339594,271.73,273.26,268.87,270.79,154814.8952
2014-04-25 10:30:00,270.56,270.8,267.62,269.27,140158.50613397025,270.56,270.8,267.62,269.27,140158.5061
2014-04-25 11:00:00,269.84,270.51,267.59,270.51,134947.34556508524,269.84,270.51,267.59,270.51,134947.3456
2014-04-25 11:30:00,270.26,270.75,269.26,269.37,84464.22755401151,270.26,270.75,269.26,269.37,84464.2276
2014-04-25 12:00:00,269.36,270.43,268.76,270.08,60036.912387362936,269.36,270.43,268.76,270.08,60036.9124
2014-04-25 12:30:00,270.19,270.43,268.48,268.48,34741.070459233524,270.19,270.43,268.48,268.48,34741.0705
2014-04-25 13:00:00,268.45,268.87,267.42,267.42,79144.50113994138,268.45,268.87,267.42,267.42,79144.5011
2014-04-25 13:30:00,267.23,267.67,265.74,266.08,87612.63706437955,267.23,267.67,265.74,266.08,87612.6371
2014-04-25 14:00:00,265.86,266.09,263.51,263.96,100314.8409510368,265.86,266.09,263.51,263.96,100314.841
2014-04-25 14:30:00,263.77,264.31,263.31,263.55,108674.41103028988,263.77,264.31,263.31,263.55,108674.411
2014-04-25 15:00:00,263.55,264.34,263.37,264.01,86852.67614808382,263.55,264.34,263.37,264.01,86852.6761
2014-04-25 15:30:00,264.02,265.06,263.05,263.29,202800.9988057757,264.02,265.06,263.05,263.29,202800.9988
2014-04-28 09:30:00,266.1,267.12,261.93,266.57,115296.92758658128,266.1,267.12,261.93,266.57,115296.9276
2014-04-28 10:00:00,266.66,268.86,265.12,268.58,154597.7635435892,266.66,268.86,265.12,268.58,154597.7635
2014-04-28 10:30:00,268.57,269.35,264.4,264.54,95429.3779177071,268.57,269.35,264.4,264.54,95429.3779
2014-04-28 11:00:00,264.69,265.11,260.88,260.88,78384.54022364564,264.69,265.11,260.88,260.88,78384.5402
2014-04-28 11:30:00,260.89,262.4,258.51,259.3,92172.40256215396,260.89,262.4,258.51,259.3,92172.4026
2014-04-28 12:00:00,259.15,260.31,256.99,257.61,120725.2198458365,259.15,260.31,256.99,257.61,120725.2198
2014-04-28 12:30:00,257.56,258.08,255.76,256.3,94560.85115622626,257.56,258.08,255.76,256.3,94560.8512
2014-04-28 13:00:00,256.2,256.44,253.9,255.24,106394.52828140269,256.2,256.44,253.9,255.24,106394.5283
2014-04-28 13:30:00,255.24,256.82,253.66,255.8,121376.61491694712,255.24,256.82,253.66,255.8,121376.6149
2014-04-28 14:00:00,256.02,259.81,254.96,259.13,121159.48322657692,256.02,259.81,254.96,259.13,121159.4832
2014-04-28 14:30:00,259.18,260.47,258.42,258.9,72521.98458364999,259.18,260.47,258.42,258.9,72521.9846
2014-04-28 15:00:00,259.15,262.48,259.08,261.48,94995.11453696668,259.15,262.48,259.08,261.48,94995.1145
2014-04-28 15:30:00,261.45,262.44,260.56,260.69,214851.8076213224,261.45,262.44,260.56,260.69,214851.8076
2014-04-29 09:30:00,262.84,267.9,259.75,265.33,167408.53327543155,262.84,267.9,259.75,265.33,167408.5333
2014-04-29 10:00:00,265.33,266.06,262.76,263.76,87178.37368363913,265.33,266.06,262.76,263.76,87178.3737
2014-04-29 10:30:00,263.43,267.43,263.43,266.93,136575.8332428618,263.43,267.43,263.43,266.93,136575.8332
2014-04-29 11:00:00,266.93,269.53,266.28,269.01,99337.74834437086,266.93,269.53,266.28,269.01,99337.7483
2014-04-29 11:30:00,269.09,269.47,266.49,266.79,76647.48670068396,269.09,269.47,266.49,266.79,76647.4867
2014-04-29 12:00:00,267.2,269.45,267.0,269.21,56345.67365106937,267.2,269.45,267.0,269.21,56345.6737
2014-04-29 12:30:00,269.25,271.13,268.88,269.42,85767.01769623277,269.25,271.13,268.88,269.42,85767.0177
2014-04-29 13:00:00,269.41,269.42,268.21,268.62,71979.15535772446,269.41,269.42,268.21,268.62,71979.1554
2014-04-29 13:30:00,268.72,269.12,265.28,266.69,152860.7100206275,268.72,269.12,265.28,266.69,152860.71
2014-04-29 14:00:00,266.69,268.31,265.94,268.17,136792.964933232,266.69,268.31,265.94,268.17,136792.9649
2014-04-29 14:30:00,268.17,268.96,267.92,268.76,63836.7169688416,268.17,268.96,267.92,268.76,63836.717
2014-04-29 15:00:00,268.92,269.01,268.26,268.96,81098.68635327327,268.92,269.01,268.26,268.96,81098.6864
2014-04-29 15:30:00,268.86,268.95,266.81,267.98,163283.0311583976,268.86,268.95,266.81,267.98,163283.0312
2014-04-30 09:30:00,262.51,264.36,259.12,262.18,239061.9910976007,262.51,264.36,259.12,262.18,239061.9911
2014-04-30 10:00:00,262.17,267.02,261.06,265.76,119205.29801324505,262.17,267.02,261.06,265.76,119205.298
2014-04-30 10:30:00,266.11,268.56,265.88,267.54,83161.43741179025,266.11,268.56,265.88,267.54,83161.4374
2014-04-30 11:00:00,267.84,267.84,265.96,266.66,68070.7849310607,267.84,267.84,265.96,266.66,68070.7849
2014-04-30 11:30:00,266.63,266.88,264.4,264.4,61556.834219954406,266.63,266.88,264.4,264.4,61556.8342
2014-04-30 12:00:00,264.36,265.65,263.72,265.05,39192.27011182282,264.36,265.65,263.72,265.05,39192.2701
2014-04-30 12:30:00,264.86,265.18,264.15,264.48,23775.920095537946,264.86,265.18,264.15,264.48,23775.9201
2014-04-30 13:00:00,264.48,265.0,263.3,263.82,36152.42644663989,264.48,265.0,263.3,263.82,36152.4264
2014-04-30 13:30:00,264.08,264.08,261.65,262.1,51351.64477255456,264.08,264.08,261.65,262.1,51351.6448
2014-04-30 14:00:00,261.88,264.51,261.59,263.43,79144.50113994138,261.88,264.51,261.59,263.43,79144.5011
2014-04-30 14:30:00,263.51,265.41,262.38,264.63,69373.57507328194,263.51,265.41,262.38,264.63,69373.5751
2014-04-30 15:00:00,264.54,265.08,263.47,264.48,53088.69829551623,264.54,265.08,263.47,264.48,53088.6983
2014-04-30 15:30:00,264.72,265.77,263.92,264.48,181304.96145912496,264.72,265.77,263.92,264.48,181304.9615
2014-05-01 09:30:00,264.46,266.19,262.57,263.48,91846.70502659865,264.46,266.19,262.57,263.48,91846.705
2014-05-01 10:00:00,263.46,263.75,260.95,262.6,74367.60395179677,263.46,263.75,260.95,262.6,74367.604
2014-05-01 10:30:00,262.82,267.11,262.73,266.17,69265.00922809684,262.82,267.11,262.73,266.17,69265.0092
2014-05-01 11:00:00,266.4,268.95,265.42,267.91,109868.63532732605,266.4,268.95,265.42,267.91,109868.6353
2014-05-01 11:30:00,267.91,268.5,265.45,265.45,133210.29204212356,267.91,268.5,265.45,265.45,133210.292
2014-05-01 12:00:00,265.76,266.98,265.59,266.25,94669.41700141136,265.76,266.98,265.59,266.25,94669.417
2014-05-01 12:30:00,265.91,266.47,265.06,265.87,34198.241233308,265.91,266.47,265.06,265.87,34198.2412
2014-05-01 13:00:00,266.12,267.05,265.65,265.82,30615.568342199545,266.12,267.05,265.65,265.82,30615.5683
2014-05-01 13:30:00,265.74,266.58,265.01,265.32,35501.03137552926,265.74,266.58,265.01,265.32,35501.0314
2014-05-01 14:00:00,265.37,266.12,264.81,265.27,74801.8673325372,265.37,266.12,264.81,265.27,74801.8673
2014-05-01 14:30:00,265.21,265.68,264.15,264.27,75344.6965584627,265.21,265.68,264.15,264.27,75344.6966
2014-05-01 15:00:00,264.28,264.45,262.6,262.97,119205.29801324505,264.28,264.45,262.6,262.97,119205.298
2014-05-01 15:30:00,262.97,264.19,262.56,264.01,173271.08891542722,262.97,264.19,262.56,264.01,173271.0889
2014-05-02 09:30:00,267.6,267.68,260.79,262.16,130170.44837694062,267.6,267.68,260.79,262.16,130170.4484
2014-05-02 10:00:00,261.71,263.17,259.97,261.32,125284.98534361093,261.71,263.17,259.97,261.32,125284.9853
2014-05-02 10:30:00,261.48,262.51,257.92,258.27,108891.54272066009,261.48,262.51,257.92,258.27,108891.5427
2014-05-02 11:00:00,258.46,260.74,257.92,259.84,68070.7849310607,258.46,260.74,257.92,259.84,68070.7849
2014-05-02 11:30:00,260.08,261.13,259.93,260.69,47334.70850070568,260.08,261.13,259.93,260.69,47334.7085
2014-05-02 12:00:00,260.55,260.72,259.63,260.09,37238.08489849094,260.55,260.72,259.63,260.09,37238.0849
2014-05-02 12:30:00,260.02,261.12,259.61,260.16,30507.00249701444,260.02,261.12,259.61,260.16,30507.0025
2014-05-02 13:00:00,260.32,260.86,259.38,259.59,58951.25393551189,260.32,260.86,259.38,259.59,58951.2539
2014-05-02 13:30:00,259.84,260.18,259.18,259.18,71436.32613179894,259.84,260.18,259.18,259.18,71436.3261
2014-05-02 14:00:00,259.18,260.35,258.98,259.96,79361.63283031159,259.18,260.35,258.98,259.96,79361.6328
2014-05-02 14:30:00,259.89,261.41,259.81,260.72,53631.52752144176,259.89,261.41,259.81,260.72,53631.5275
2014-05-02 15:00:00,260.88,261.46,259.64,259.68,70459.233525133,260.88,261.46,259.64,259.68,70459.2335
2014-05-02 15:30:00,259.67,260.75,259.23,259.55,142764.08641841277,259.67,260.75,259.23,259.55,142764.0864
2014-05-05 09:30:00,258.55,263.84,256.99,263.14,142981.21810878298,258.55,263.84,256.99,263.14,142981.2181
2014-05-05 10:00:00,263.39,266.09,261.81,263.93,111388.55715991747,263.39,266.09,261.81,263.93,111388.5572
2014-05-05 10:30:00,263.85,265.53,263.02,264.3,120290.95646509608,263.85,265.53,263.02,264.3,120290.9565
2014-05-05 11:00:00,264.43,266.9,264.05,266.8,73064.81380957551,264.43,266.9,264.05,266.8,73064.8138
2014-05-05 11:30:00,266.71,267.03,265.79,266.43,114536.96667028552,266.71,267.03,265.79,266.43,114536.9667
2014-05-05 12:00:00,266.63,266.86,264.93,264.96,47551.84019107589,266.63,266.86,264.93,264.96,47551.8402
2014-05-05 12:30:00,265.3,266.24,264.73,265.11,19433.28628813376,265.3,266.24,264.73,265.11,19433.2863
2014-05-05 13:00:00,265.26,265.98,264.97,265.79,26381.50037998045,265.26,265.98,264.97,265.79,26381.5004
2014-05-05 13:30:00,265.73,266.23,265.3,265.74,45706.22082292911,265.73,266.23,265.3,265.74,45706.2208
2014-05-05 14:00:00,265.68,266.98,265.68,266.38,25730.10530886983,265.68,266.98,265.68,266.38,25730.1053
2014-05-05 14:30:00,266.46,268.33,266.14,268.27,72304.85289327978,266.46,268.33,266.14,268.27,72304.8529
2014-05-05 15:00:00,268.31,268.31,266.92,267.52,58082.72717403105,268.31,268.31,266.92,267.52,58082.7272
2014-05-05 15:30:00,267.26,267.89,266.58,267.28,131364.67267397678,267.26,267.89,266.58,267.28,131364.6727
2014-05-06 09:30:00,265.34,267.48,263.43,265.72,101291.93355770277,265.34,267.48,263.43,265.72,101291.9336
2014-05-06 10:00:00,265.73,267.25,263.91,265.8,57757.02963847574,265.73,267.25,263.91,265.8,57757.0296
2014-05-06 10:30:00,266.22,268.12,266.12,266.3,89458.25643252634,266.22,268.12,266.12,266.3,89458.2564
2014-05-06 11:00:00,266.22,266.75,265.47,266.45,39192.27011182282,266.22,266.75,265.47,266.45,39192.2701
2014-05-06 11:30:00,266.21,267.05,266.09,266.66,55911.41027032895,266.21,267.05,266.09,266.66,55911.4103
2014-05-06 12:00:00,266.67,267.05,266.01,266.76,56997.06872218,266.67,267.05,266.01,266.76,56997.0687
2014-05-06 12:30:00,266.9,267.61,266.51,266.82,30507.00249701444,266.9,267.61,266.51,266.82,30507.0025
2014-05-06 13:00:00,266.83,267.01,265.68,265.95,47986.10357181631,266.83,267.01,265.68,265.95,47986.1036
2014-05-06 13:30:00,265.8,266.44,263.9,264.58,74259.03810661167,265.8,266.44,263.9,264.58,74259.0381
2014-05-06 14:00:00,264.44,264.89,263.55,264.47,57539.89794810553,264.44,264.89,263.55,264.47,57539.8979
2014-05-06 14:30:00,264.48,265.5,263.96,264.68,65356.63880143307,264.48,265.5,263.96,264.68,65356.6388
2014-05-06 15:00:00,264.82,266.85,264.48,265.55,96297.90467918794,264.82,266.85,264.48,265.55,96297.9047
2014-05-06 15:30:00,265.55,265.82,262.99,263.28,197047.00901096515,265.55,265.82,262.99,263.28,197047.009
2014-05-07 09:30:00,263.4,265.51,260.27,260.38,123765.06351101944,263.4,265.51,260.27,260.38,123765.0635
2014-05-07 10:00:00,260.19,260.98,256.16,259.44,211920.5298013245,260.19,260.98,256.16,259.44,211920.5298
2014-05-07 10:30:00,259.68,261.59,259.23,260.16,74150.47226142656,259.68,261.59,259.23,260.16,74150.4723
2014-05-07 11:00:00,260.56,260.56,257.96,258.62,79144.50113994138,260.56,260.56,257.96,258.62,79144.5011
2014-05-07 11:30:00,258.58,261.7,258.43,261.11,97166.43144066876,258.58,261.7,258.43,261.11,97166.4314
2014-05-07 12:00:00,261.12,261.38,260.34,260.79,74259.03810661167,261.12,261.38,260.34,260.79,74259.0381
2014-05-07 12:30:00,260.78,260.95,259.21,259.21,45380.52328737379,260.78,260.95,259.21,259.21,45380.5233
2014-05-07 13:00:00,259.1,260.67,258.91,259.69,63945.28281402671,259.1,260.67,258.91,259.69,63945.2828
2014-05-07 13:30:00,259.85,261.1,259.06,259.07,56888.5028769949,259.85,261.1,259.06,259.07,56888.5029
2014-05-07 14:00:00,259.16,262.1,259.01,262.1,41906.41624145044,259.16,262.1,259.01,262.1,41906.4162
2014-05-07 14:30:00,262.02,262.44,261.1,262.05,72413.41873846488,262.02,262.44,261.1,262.05,72413.4187
2014-05-07 15:00:00,262.05,262.05,260.37,260.94,53305.82998588644,262.05,262.05,260.37,260.94,53305.83
2014-05-07 15:30:00,260.93,262.04,260.74,261.6,117033.98110954296,260.93,262.04,260.74,261.6,117033.9811
2014-05-08 09:30:00,261.78,266.2,259.76,264.21,129084.78992508956,261.78,266.2,259.76,264.21,129084.7899
2014-05-08 10:00:00,264.39,268.3,263.82,267.43,106177.39659103246,264.39,268.3,263.82,267.43,106177.3966
2014-05-08 10:30:00,267.43,267.6,264.72,265.54,57974.16132884595,267.43,267.6,264.72,265.54,57974.1613
2014-05-08 11:00:00,265.41,267.7,265.09,266.12,70350.66767994789,265.41,267.7,265.09,266.12,70350.6677
2014-05-08 11:30:00,266.06,267.8,265.65,266.38,87178.37368363913,266.06,267.8,265.65,266.38,87178.3737
2014-05-08 12:00:00,266.25,267.51,265.96,266.88,57757.02963847574,266.25,267.51,265.96,266.88,57757.0296
2014-05-08 12:30:00,266.86,267.49,264.48,265.01,55042.88350884812,266.86,267.49,264.48,265.01,55042.8835
2014-05-08 13:00:00,265.28,265.74,263.78,264.75,50808.81554662903,265.28,265.74,263.78,264.75,50808.8155
2014-05-08 13:30:00,264.74,265.19,263.13,263.38,47117.57681033547,264.74,265.19,263.13,263.38,47117.5768
2014-05-08 14:00:00,263.34,263.55,261.9,262.37,58408.42470958637,263.34,263.55,261.9,262.37,58408.4247
2014-05-08 14:30:00,262.43,262.55,259.58,260.7,90543.91488437736,262.43,262.55,259.58,260.7,90543.9149
2014-05-08 15:00:00,261.04,261.71,259.99,261.43,96189.33883400285,261.04,261.71,259.99,261.43,96189.3388
2014-05-08 15:30:00,261.32,262.06,260.21,260.6,112039.95223102812,261.32,262.06,260.21,260.6,112039.9522
2014-05-09 09:30:00,260.97,262.67,256.61,261.99,169254.15264357833,260.97,262.67,256.61,261.99,169254.1526
2014-05-09 10:00:00,261.3,263.08,260.11,262.51,93258.061014005,261.3,263.08,260.11,262.51,93258.061
2014-05-09 10:30:00,262.35,262.9,260.39,260.58,73933.34057105635,262.35,262.9,260.39,260.58,73933.3406
2014-05-09 11:00:00,260.4,261.0,259.03,260.99,72304.85289327978,260.4,261.0,259.03,260.99,72304.8529
2014-05-09 11:30:00,260.99,261.41,260.5,261.23,76647.48670068396,260.99,261.41,260.5,261.23,76647.4867
2014-05-09 12:00:00,260.86,261.69,260.24,260.77,75127.56486809251,260.86,261.69,260.24,260.77,75127.5649
2014-05-09 12:30:00,260.59,263.67,260.59,263.61,70676.3652155032,260.59,263.67,260.59,263.61,70676.3652
2014-05-09 13:00:00,263.77,264.35,263.01,263.18,29964.173271088915,263.77,264.35,263.01,263.18,29964.1733
2014-05-09 13:30:00,263.55,263.77,261.9,262.26,25295.84192812941,263.55,263.77,261.9,262.26,25295.8419
2014-05-09 14:00:00,262.26,262.77,261.59,262.24,29529.9098903485,262.26,262.77,261.59,262.24,29529.9099
2014-05-09 14:30:00,261.98,262.86,261.65,262.45,45163.39159700358,261.98,262.86,261.65,262.45,45163.3916
2014-05-09 15:00:00,262.38,263.23,262.33,263.23,21278.90565628053,262.38,263.23,262.33,263.23,21278.9057
2014-05-09 15:30:00,263.2,264.22,262.69,263.92,94343.71946585603,263.2,264.22,262.69,263.92,94343.7195
2014-05-12 09:30:00,266.92,272.56,265.29,271.13,241124.7421561177,266.92,272.56,265.29,271.13,241124.7422
2014-05-12 10:00:00,271.95,275.5,270.51,273.57,154923.4610791445,271.95,275.5,270.51,273.57,154923.4611
2014-05-12 10:30:00,273.57,274.42,272.65,274.15,105743.13321029204,273.57,274.42,272.65,274.15,105743.1332
2014-05-12 11:00:00,273.85,274.43,272.65,273.02,62859.62436217566,273.85,274.43,272.65,273.02,62859.6244
2014-05-12 11:30:00,273.14,275.1,272.71,274.11,107045.9233525133,273.14,275.1,272.71,274.11,107045.9234
2014-05-12 12:00:00,274.0,275.16,273.73,274.52,67527.95570513517,274.0,275.16,273.73,274.52,67527.9557
2014-05-12 12:30:00,274.38,274.94,273.58,273.95,35175.333839973944,274.38,274.94,273.58,273.95,35175.3338
2014-05-12 13:00:00,273.84,274.13,273.28,273.3,40712.19194441429,273.84,274.13,273.28,273.3,40712.1919
2014-05-12 13:30:00,273.29,274.9,272.91,274.75,61448.2683747693,273.29,274.9,272.91,274.75,61448.2684
2014-05-12 14:00:00,274.64,275.84,273.99,275.5,64162.41450439692,274.64,275.84,273.99,275.5,64162.4145
2014-05-12 14:30:00,275.3,276.26,274.73,275.96,82510.04234067962,275.3,276.26,274.73,275.96,82510.0423
2014-05-12 15:00:00,275.98,276.96,275.74,276.53,134404.51633915972,275.98,276.96,275.74,276.53,134404.5163
2014-05-12 15:30:00,276.5,277.25,276.33,276.83,264792.0964064705,276.5,277.25,276.33,276.83,264792.0964
2014-05-13 09:30:00,276.23,277.21,273.88,274.66,106937.3575073282,276.23,277.21,273.88,274.66,106937.3575
2014-05-13 10:00:00,274.84,276.28,273.82,275.48,119748.12723917056,274.84,276.28,273.82,275.48,119748.1272
2014-05-13 10:30:00,275.38,276.78,274.79,276.11,52545.86906959071,275.38,276.78,274.79,276.11,52545.8691
2014-05-13 11:00:00,276.15,276.48,274.12,275.41,64813.80957550755,276.15,276.48,274.12,275.41,64813.8096
2014-05-13 11:30:00,275.41,275.6,273.15,273.38,61122.57083921399,275.41,275.6,273.15,273.38,61122.5708
2014-05-13 12:00:00,273.31,273.77,272.86,273.12,38540.87504071219,273.31,273.77,272.86,273.12,38540.875
2014-05-13 12:30:00,273.11,274.31,272.85,274.0,33872.54369775269,273.11,274.31,272.85,274.0,33872.5437
2014-05-13 13:00:00,273.91,275.22,273.78,274.64,70459.233525133,273.91,275.22,273.78,274.64,70459.2335
2014-05-13 13:30:00,274.82,275.03,273.83,274.14,40169.36271848877,274.82,275.03,273.83,274.14,40169.3627
2014-05-13 14:00:00,274.37,275.09,273.68,273.68,25512.97361849962,274.37,275.09,273.68,273.68,25512.9736
2014-05-13 14:30:00,273.93,274.85,273.81,274.6,26598.632070350668,273.93,274.85,273.81,274.6,26598.6321
2014-05-13 15:00:00,274.66,274.7,272.92,273.35,54825.75181847791,274.66,274.7,272.92,273.35,54825.7518
2014-05-13 15:30:00,273.23,273.79,272.23,272.5,141569.86212137662,273.23,273.79,272.23,272.5,141569.8621
2014-05-14 09:30:00,271.6,275.41,270.19,274.93,122570.83921398329,271.6,275.41,270.19,274.93,122570.8392
2014-05-14 10:00:00,275.18,275.87,273.71,275.62,121919.44414287266,275.18,275.87,273.71,275.62,121919.4441
2014-05-14 10:30:00,275.49,275.87,274.03,274.03,49940.288785148194,275.49,275.87,274.03,274.03,49940.2888
2014-05-14 11:00:00,274.03,274.9,273.4,273.58,41146.45532515471,274.03,274.9,273.4,273.58,41146.4553
2014-05-14 11:30:00,273.59,275.33,273.52,273.97,31484.09510368038,273.59,275.33,273.52,273.97,31484.0951
2014-05-14 12:00:00,274.13,275.41,274.12,275.22,25187.276082944307,274.13,275.41,274.12,275.22,25187.2761
2014-05-14 12:30:00,275.22,275.44,274.56,275.41,40603.62609922919,275.22,275.44,274.56,275.41,40603.6261
2014-05-14 13:00:00,275.49,277.44,275.37,276.49,53522.96167625665,275.49,277.44,275.37,276.49,53522.9617
2014-05-14 13:30:00,276.35,276.98,275.94,276.06,47986.10357181631,276.35,276.98,275.94,276.06,47986.1036
2014-05-14 14:00:00,276.05,276.92,275.43,276.68,26055.802844425143,276.05,276.92,275.43,276.68,26055.8028
2014-05-14 14:30:00,276.79,276.79,274.5,274.5,45706.22082292911,276.79,276.79,274.5,274.5,45706.2208
2014-05-14 15:00:00,274.53,274.72,273.52,274.15,69156.44338291173,274.53,274.72,273.52,274.15,69156.4434
2014-05-14 15:30:00,273.92,273.92,272.21,273.15,145043.96916729998,273.92,273.92,272.21,273.15,145043.9692
2014-05-15 09:30:00,272.18,274.46,269.0,271.26,86635.54445771361,272.18,274.46,269.0,271.26,86635.5445
2014-05-15 10:00:00,270.98,271.2,266.21,267.63,124416.45858213009,270.98,271.2,266.21,267.63,124416.4586
2014-05-15 10:30:00,268.2,269.12,266.84,268.16,118771.0346325046,268.2,269.12,266.84,268.16,118771.0346
2014-05-15 11:00:00,268.05,268.41,265.94,266.03,43426.33807404191,268.05,268.41,265.94,266.03,43426.3381
2014-05-15 11:30:00,266.39,267.31,263.43,264.36,81098.68635327327,266.39,267.31,263.43,264.36,81098.6864
2014-05-15 12:00:00,264.61,265.54,263.78,265.12,78275.97437846054,264.61,265.54,263.78,265.12,78275.9744
2014-05-15 12:30:00,265.31,266.31,264.97,265.35,36260.992291824994,265.31,266.31,264.97,265.35,36260.9923
2014-05-15 13:00:00,265.59,266.23,265.05,265.48,93258.061014005,265.59,266.23,265.05,265.48,93258.061
2014-05-15 13:30:00,265.46,266.13,265.03,265.82,58625.55639995658,265.46,266.13,265.03,265.82,58625.5564
2014-05-15 14:00:00,265.81,266.97,265.65,266.7,69047.87753772663,265.81,266.97,265.65,266.7,69047.8775
2014-05-15 14:30:00,266.88,268.22,266.27,267.79,43426.33807404191,266.88,268.22,266.27,267.79,43426.3381
2014-05-15 15:00:00,267.7,268.26,266.2,267.06,52003.03984366518,267.7,268.26,266.2,267.06,52003.0398
2014-05-15 15:30:00,267.06,268.06,266.4,266.78,146563.89099989145,267.06,268.06,266.4,266.78,146563.891
2014-05-16 09:30:00,265.73,268.67,264.48,266.92,243404.6249050049,265.73,268.67,264.48,266.92,243404.6249
2014-05-16 10:00:00,266.92,267.35,262.65,262.65,139832.80859841494,266.92,267.35,262.65,262.65,139832.8086
2014-05-16 10:30:00,262.68,264.22,262.52,263.8,86852.67614808382,262.68,264.22,262.52,263.8,86852.6761
2014-05-16 11:00:00,263.7,264.49,263.19,263.86,49180.32786885246,263.7,264.49,263.19,263.86,49180.3279
2014-05-16 11:30:00,264.11,265.15,263.82,264.95,33112.58278145696,264.11,265.15,263.82,264.95,33112.5828
2014-05-16 12:00:00,264.96,265.78,264.44,265.53,48311.801107371626,264.96,265.78,264.44,265.53,48311.8011
2014-05-16 12:30:00,265.56,265.94,265.01,265.86,30398.43665182933,265.56,265.94,265.01,265.86,30398.4367
2014-05-16 13:00:00,265.64,266.35,264.39,265.66,39083.70426663772,265.64,266.35,264.39,265.66,39083.7043
2014-05-16 13:30:00,266.01,267.13,266.01,266.48,28118.55390294213,266.01,267.13,266.01,266.48,28118.5539
2014-05-16 14:00:00,266.4,266.4,265.35,265.47,34415.37292367821,266.4,266.4,265.35,265.47,34415.3729
2014-05-16 14:30:00,265.47,267.64,265.41,267.56,44077.73314515254,265.47,267.64,265.41,267.56,44077.7331
2014-05-16 15:00:00,267.58,269.47,267.58,268.05,66333.73140809902,267.58,269.47,267.58,268.05,66333.7314
2014-05-16 15:30:00,268.23,268.88,267.83,268.29,100097.7092606666,268.23,268.88,267.83,268.29,100097.7093
2014-05-19 09:30:00,266.34,270.08,264.87,267.45,127673.4339376832,266.34,270.08,264.87,267.45,127673.4339
2014-05-19 10:00:00,267.25,268.18,265.71,267.34,54065.790902182176,267.25,268.18,265.71,267.34,54065.7909
2014-05-19 10:30:00,267.34,268.73,267.05,268.22,36152.42644663989,267.34,268.73,267.05,268.22,36152.4264
2014-05-19 11:00:00,268.23,270.26,268.23,268.96,63185.32189773097,268.23,270.26,268.23,268.96,63185.3219
2014-05-19 11:30:00,268.97,269.71,268.84,269.15,18021.930300727392,268.97,269.71,268.84,269.15,18021.9303
2014-05-19 12:00:00,269.01,269.41,268.83,269.12,34523.938768863314,269.01,269.41,268.83,269.12,34523.9388
2014-05-19 12:30:00,269.13,269.13,267.61,267.87,17587.666919986972,269.13,269.13,267.61,267.87,17587.6669
2014-05-19 13:00:00,267.84,268.41,267.63,267.84,33329.71447182717,267.84,268.41,267.63,267.84,33329.7145
2014-05-19 13:30:00,267.69,267.84,266.77,267.52,38432.30919552709,267.69,267.84,266.77,267.52,38432.3092
2014-05-19 14:00:00,267.52,267.97,266.97,267.62,40929.3236347845,267.52,267.97,266.97,267.62,40929.3236
2014-05-19 14:30:00,267.63,268.14,267.32,267.77,23015.95917924221,267.63,268.14,267.32,267.77,23015.9592
2014-05-19 15:00:00,267.94,268.13,266.86,267.57,42992.07469330149,267.94,268.13,266.86,267.57,42992.0747
2014-05-19 15:30:00,267.66,268.68,267.66,267.75,81532.94973401369,267.66,268.68,267.66,267.75,81532.9497
2014-05-20 09:30:00,269.17,269.26,266.63,266.66,122136.57583324288,269.17,269.26,266.63,266.66,122136.5758
2014-05-20 10:00:00,266.84,269.24,266.74,267.73,56562.80534143958,266.84,269.24,266.74,267.73,56562.8053
2014-05-20 10:30:00,267.87,268.8,266.74,268.8,99229.18249918576,267.87,268.8,266.74,268.8,99229.1825
2014-05-20 11:00:00,268.74,269.24,268.07,268.84,49180.32786885246,268.74,269.24,268.07,268.84,49180.3279
2014-05-20 11:30:00,268.92,270.63,268.87,269.32,67419.38985995007,268.92,270.63,268.87,269.32,67419.3899
2014-05-20 12:00:00,269.11,269.11,266.89,267.72,58299.85886440126,269.11,269.11,266.89,267.72,58299.8589
2014-05-20 12:30:00,267.8,268.18,267.02,267.61,25512.97361849962,267.8,268.18,267.02,267.61,25512.9736
2014-05-20 13:00:00,267.63,267.73,266.41,266.91,62751.05851699055,267.63,267.73,266.41,266.91,62751.0585
2014-05-20 13:30:00,266.93,267.71,265.67,266.05,47226.142655520576,266.93,267.71,265.67,266.05,47226.1427
2014-05-20 14:00:00,265.78,267.92,265.78,267.47,49071.76202366736,265.78,267.92,265.78,267.47,49071.762
2014-05-20 14:30:00,267.36,267.52,265.83,266.2,36043.860601454784,267.36,267.52,265.83,266.2,36043.8606
2014-05-20 15:00:00,266.2,267.71,266.18,267.23,72739.1162740202,266.2,267.71,266.18,267.23,72739.1163
2014-05-20 15:30:00,267.37,267.85,266.43,266.83,133644.55542286398,267.37,267.85,266.43,266.83,133644.5554
2014-05-21 09:30:00,267.23,271.43,267.23,270.39,109542.93779177072,267.23,271.43,267.23,270.39,109542.9378
2014-05-21 10:00:00,270.4,270.89,267.53,268.16,58951.25393551189,270.4,270.89,267.53,268.16,58951.2539
2014-05-21 10:30:00,268.18,269.66,268.04,268.8,61882.53175550972,268.18,269.66,268.04,268.8,61882.5318
2014-05-21 11:00:00,268.66,269.53,268.13,268.3,83378.56910216046,268.66,269.53,268.13,268.3,83378.5691
2014-05-21 11:30:00,268.17,268.43,267.64,268.06,44729.12821626317,268.17,268.43,267.64,268.06,44729.1282
2014-05-21 12:00:00,267.82,269.89,267.82,269.58,39409.40180219303,267.82,269.89,267.82,269.58,39409.4018
2014-05-21 12:30:00,269.74,270.12,269.24,269.96,29855.60742590381,269.74,270.12,269.24,269.96,29855.6074
2014-05-21 13:00:00,269.95,270.8,269.95,270.55,35066.76799478884,269.95,270.8,269.95,270.55,35066.768
2014-05-21 13:30:00,270.55,271.12,269.71,270.83,47009.010965150366,270.55,271.12,269.71,270.83,47009.011
2014-05-21 14:00:00,270.63,272.34,270.56,271.36,62859.62436217566,270.63,272.34,270.56,271.36,62859.6244
2014-05-21 14:30:00,271.52,272.33,271.3,272.33,52980.132450331126,271.52,272.33,271.3,272.33,52980.1325
2014-05-21 15:00:00,272.19,273.35,272.04,272.47,67853.65324069049,272.19,273.35,272.04,272.47,67853.6532
2014-05-21 15:30:00,272.47,272.89,271.32,272.07,119530.99554880036,272.47,272.89,271.32,272.07,119530.9955
2014-05-22 09:30:00,270.41,274.46,269.5,273.91,132341.76528064272,270.41,274.46,269.5,273.91,132341.7653
2014-05-22 10:00:00,274.21,274.46,271.29,273.59,122462.27336879818,274.21,274.46,271.29,273.59,122462.2734
2014-05-22 10:30:00,273.7,276.97,273.58,276.33,110737.16208880689,273.7,276.97,273.58,276.33,110737.1621
2014-05-22 11:00:00,276.51,278.15,276.33,277.5,58734.12224514168,276.51,278.15,276.33,277.5,58734.1222
2014-05-22 11:30:00,277.53,279.07,277.25,278.71,51351.64477255456,277.53,279.07,277.25,278.71,51351.6448
2014-05-22 12:00:00,278.87,279.07,278.29,278.52,37129.51905330584,278.87,279.07,278.29,278.52,37129.5191
2014-05-22 12:30:00,278.62,279.25,277.96,278.42,30724.13418738465,278.62,279.25,277.96,278.42,30724.1342
2014-05-22 13:00:00,278.37,278.54,277.8,278.41,36586.68982738031,278.37,278.54,277.8,278.41,36586.6898
2014-05-22 13:30:00,278.16,278.36,276.97,276.99,61882.53175550972,278.16,278.36,276.97,276.99,61882.5318
2014-05-22 14:00:00,276.92,277.09,276.33,276.55,46683.31342959505,276.92,277.09,276.33,276.55,46683.3134
2014-05-22 14:30:00,276.6,277.29,275.88,277.29,61014.00499402888,276.6,277.29,275.88,277.29,61014.005
2014-05-22 15:00:00,277.04,277.35,276.56,276.94,36260.992291824994,277.04,277.35,276.56,276.94,36260.9923
2014-05-22 15:30:00,276.9,277.57,275.8,276.04,91412.4416458582,276.9,277.57,275.8,276.04,91412.4416
2014-05-23 09:30:00,277.71,278.63,272.19,274.84,113451.30821843448,277.71,278.63,272.19,274.84,113451.3082
2014-05-23 10:00:00,274.84,276.13,274.25,275.57,90326.78319400716,274.84,276.13,274.25,275.57,90326.7832
2014-05-23 10:30:00,275.38,275.99,274.49,275.39,39626.53349256324,275.38,275.99,274.49,275.39,39626.5335
2014-05-23 11:00:00,275.34,277.23,274.73,276.65,53197.264140701336,275.34,277.23,274.73,276.65,53197.2641
2014-05-23 11:30:00,276.62,278.77,276.62,277.79,60471.17576810336,276.62,278.77,276.62,277.79,60471.1758
2014-05-23 12:00:00,277.96,278.84,277.34,277.78,52328.737379220496,277.96,278.84,277.34,277.78,52328.7374
2014-05-23 12:30:00,277.67,278.47,276.99,278.17,30724.13418738465,277.67,278.47,276.99,278.17,30724.1342
2014-05-23 13:00:00,278.17,278.63,277.41,278.22,21278.90565628053,278.17,278.63,277.41,278.22,21278.9057
2014-05-23 13:30:00,277.92,278.32,277.29,277.62,32135.49017479101,277.92,278.32,277.29,277.62,32135.4902
2014-05-23 14:00:00,277.67,277.85,276.43,276.62,29421.344045163394,277.67,277.85,276.43,276.62,29421.344
2014-05-23 14:30:00,276.63,276.99,276.29,276.51,43100.640538486594,276.63,276.99,276.29,276.51,43100.6405
2014-05-23 15:00:00,276.48,276.81,276.31,276.43,39626.53349256324,276.48,276.81,276.31,276.43,39626.5335
2014-05-23 15:30:00,276.42,276.66,275.92,276.06,98252.0898925198,276.42,276.66,275.92,276.06,98252.0899
2014-05-27 09:30:00,279.33,280.38,275.87,276.11,105743.13321029204,279.33,280.38,275.87,276.11,105743.1332
2014-05-27 10:00:00,276.36,281.05,276.3,280.94,106394.52828140269,276.36,281.05,276.3,280.94,106394.5283
2014-05-27 10:30:00,280.94,280.94,279.55,280.74,77841.71099772012,280.94,280.94,279.55,280.74,77841.711
2014-05-27 11:00:00,280.52,281.23,280.15,280.29,71870.58951253936,280.52,281.23,280.15,280.29,71870.5895
2014-05-27 11:30:00,280.36,280.88,279.83,280.02,58191.29301921616,280.36,280.88,279.83,280.02,58191.293
2014-05-27 12:00:00,280.03,281.4,279.89,280.94,43100.640538486594,280.03,281.4,279.89,280.94,43100.6405
2014-05-27 12:30:00,280.94,282.01,280.83,281.6,30289.87080664423,280.94,282.01,280.83,281.6,30289.8708
2014-05-27 13:00:00,281.95,282.1,280.41,280.83,27684.29052220172,281.95,282.1,280.41,280.83,27684.2905
2014-05-27 13:30:00,280.7,282.78,280.59,282.75,31701.22679405059,280.7,282.78,280.59,282.75,31701.2268
2014-05-27 14:00:00,282.58,282.96,282.13,282.62,48528.93279774183,282.58,282.96,282.13,282.62,48528.9328
2014-05-27 14:30:00,282.34,283.33,281.93,283.13,55260.01519921833,282.34,283.33,281.93,283.13,55260.0152
2014-05-27 15:00:00,283.17,284.01,283.04,283.86,117251.11279991316,283.17,284.01,283.04,283.86,117251.1128
2014-05-27 15:30:00,283.81,285.59,283.71,285.32,229508.19672131148,283.81,285.59,283.71,285.32,229508.1967
2014-05-28 09:30:00,286.48,290.53,285.54,289.67,291282.1626316361,286.48,290.53,285.54,289.67,291282.1626
2014-05-28 10:00:00,289.67,290.24,287.06,287.06,164260.12376506353,289.67,290.24,287.06,287.06,164260.1238
2014-05-28 10:30:00,287.06,287.47,285.29,285.52,75887.52578438823,287.06,287.47,285.29,285.52,75887.5258
2014-05-28 11:00:00,285.51,287.07,285.43,286.76,61122.57083921399,285.51,287.07,285.43,286.76,61122.5708
2014-05-28 11:30:00,286.77,288.21,286.31,286.31,34632.50461404842,286.77,288.21,286.31,286.31,34632.5046
2014-05-28 12:00:00,286.49,286.61,285.63,285.79,25078.7102377592,286.49,286.61,285.63,285.79,25078.7102
2014-05-28 12:30:00,286.05,286.05,284.82,285.26,25512.97361849962,286.05,286.05,284.82,285.26,25512.9736
2014-05-28 13:00:00,285.26,286.06,285.08,285.56,20953.20812072522,285.26,286.06,285.08,285.56,20953.2081
2014-05-28 13:30:00,285.63,286.05,284.62,285.18,23233.09086961242,285.63,286.05,284.62,285.18,23233.0909
2014-05-28 14:00:00,285.0,285.2,284.12,284.12,38758.0067310824,285.0,285.2,284.12,284.12,38758.0067
2014-05-28 14:30:00,284.12,284.91,283.74,284.25,36260.992291824994,284.12,284.91,283.74,284.25,36260.9923
2014-05-28 15:00:00,284.37,285.95,284.26,285.93,50917.38139181414,284.37,285.95,284.26,285.93,50917.3814
2014-05-28 15:30:00,285.93,286.42,284.38,284.56,88481.16382586039,285.93,286.42,284.38,284.56,88481.1638
2014-05-29 09:30:00,290.02,292.91,289.72,292.53,251438.49744870263,290.02,292.91,289.72,292.53,251438.4974
2014-05-29 10:00:00,292.34,292.67,291.07,292.06,153077.84171099772,292.34,292.67,291.07,292.06,153077.8417
2014-05-29 10:30:00,291.95,294.13,291.83,293.6,188687.4389317121,291.95,294.13,291.83,293.6,188687.4389
2014-05-29 11:00:00,293.39,293.78,292.55,292.85,117902.5078710238,293.39,293.78,292.55,292.85,117902.5079
2014-05-29 11:30:00,292.88,293.15,292.57,292.93,123330.80013027902,292.88,293.15,292.57,292.93,123330.8001
2014-05-29 12:00:00,292.72,293.48,292.63,292.96,42232.11377700576,292.72,293.48,292.63,292.96,42232.1138
2014-05-29 12:30:00,292.96,293.66,292.81,293.66,82835.73987623493,292.96,293.66,292.81,293.66,82835.7399
2014-05-29 13:00:00,293.68,294.24,293.39,293.77,42774.94300293128,293.68,294.24,293.39,293.77,42774.943
2014-05-29 13:30:00,293.69,294.61,293.51,294.05,51785.90815329498,293.69,294.61,293.51,294.05,51785.9082
2014-05-29 14:00:00,294.07,294.1,292.72,292.87,60471.17576810336,294.07,294.1,292.72,292.87,60471.1758
2014-05-29 14:30:00,292.78,293.62,292.54,293.23,63728.1511236565,292.78,293.62,292.54,293.23,63728.1511
2014-05-29 15:00:00,293.3,293.47,293.11,293.32,100423.40679622193,293.3,293.47,293.11,293.32,100423.4068
2014-05-29 15:30:00,293.24,294.7,293.17,294.61,196612.7456302248,293.24,294.7,293.17,294.61,196612.7456
2014-05-30 09:30:00,295.49,295.65,293.12,293.84,276951.4710672023,295.49,295.65,293.12,293.84,276951.4711
2014-05-30 10:00:00,293.92,296.04,293.74,295.75,77190.31592660949,293.92,296.04,293.74,295.75,77190.3159
2014-05-30 10:30:00,295.81,296.82,295.1,295.5,68396.482466616,295.81,296.82,295.1,295.5,68396.4825
2014-05-30 11:00:00,295.45,296.33,294.23,294.56,57105.63456736511,295.45,296.33,294.23,294.56,57105.6346
2014-05-30 11:30:00,294.51,295.15,294.12,294.59,59819.780696992726,294.51,295.15,294.12,294.59,59819.7807
2014-05-30 12:00:00,294.27,294.57,293.53,293.83,67636.52155032028,294.27,294.57,293.53,293.83,67636.5216
2014-05-30 12:30:00,293.75,294.79,293.43,294.37,79904.46205623711,293.75,294.79,293.43,294.37,79904.4621
2014-05-30 13:00:00,294.2,294.73,293.65,293.83,47551.84019107589,294.2,294.73,293.65,293.83,47551.8402
2014-05-30 13:30:00,293.79,294.05,293.03,293.74,54174.35674736728,293.79,294.05,293.03,293.74,54174.3567
2014-05-30 14:00:00,293.55,294.0,292.93,293.3,24535.88101183368,293.55,294.0,292.93,293.3,24535.881
2014-05-30 14:30:00,293.27,294.09,292.85,293.01,33329.71447182717,293.27,294.09,292.85,293.01,33329.7145
2014-05-30 15:00:00,293.01,293.82,292.97,293.29,36478.1239821952,293.01,293.82,292.97,293.29,36478.124
2014-05-30 15:30:00,293.3,294.76,293.12,294.17,120725.2198458365,293.3,294.76,293.12,294.17,120725.2198
2014-06-02 09:30:00,293.77,294.78,287.14,287.19,163065.89946802738,293.77,294.78,287.14,287.19,163065.8995
2014-06-02 10:00:00,287.18,291.72,286.1,291.57,121810.87829768757,287.18,291.72,286.1,291.57,121810.8783
2014-06-02 10:30:00,291.56,292.56,290.42,292.3,38866.57257626751,291.56,292.56,290.42,292.3,38866.5726
2014-06-02 11:00:00,292.6,293.77,291.67,293.05,35066.76799478884,292.6,293.77,291.67,293.05,35066.768
2014-06-02 11:30:00,293.3,293.38,291.84,292.35,31375.52925849528,293.3,293.38,291.84,292.35,31375.5293
2014-06-02 12:00:00,292.09,292.72,291.53,291.88,11725.111279991315,292.09,292.72,291.53,291.88,11725.1113
2014-06-02 12:30:00,291.88,292.37,290.59,291.04,23884.48594072305,291.88,292.37,290.59,291.04,23884.4859
2014-06-02 13:00:00,290.95,291.1,290.36,290.58,20410.37889479969,290.95,291.1,290.36,290.58,20410.3789
2014-06-02 13:30:00,290.51,290.98,289.61,290.59,19867.549668874173,290.51,290.98,289.61,290.59,19867.5497
2014-06-02 14:00:00,290.63,291.66,290.25,291.37,16827.70600369124,290.63,291.66,290.25,291.37,16827.706
2014-06-02 14:30:00,291.49,292.12,291.09,292.06,18347.627836282707,291.49,292.12,291.09,292.06,18347.6278
2014-06-02 15:00:00,292.17,292.45,291.68,291.95,28987.08066442297,292.17,292.45,291.68,291.95,28987.0807
2014-06-02 15:30:00,291.93,293.21,291.85,293.03,62533.92682662035,291.93,293.21,291.85,293.03,62533.9268
2014-06-03 09:30:00,291.41,292.95,289.65,292.28,116599.71772880253,291.41,292.95,289.65,292.28,116599.7177
2014-06-03 10:00:00,292.57,293.09,291.55,293.08,107805.88426880904,292.57,293.09,291.55,293.08,107805.8843
2014-06-03 10:30:00,293.09,293.71,291.12,291.75,42232.11377700576,293.09,293.71,291.12,291.75,42232.1138
2014-06-03 11:00:00,291.75,292.01,290.01,290.05,27250.02714146129,291.75,292.01,290.01,290.05,27250.0271
2014-06-03 11:30:00,290.09,290.73,289.01,290.42,46249.05004885463,290.09,290.73,289.01,290.42,46249.05
2014-06-03 12:00:00,290.42,291.23,290.01,290.51,14222.125719248725,290.42,291.23,290.01,290.51,14222.1257
2014-06-03 12:30:00,290.77,291.06,290.38,290.51,12267.940505916838,290.77,291.06,290.38,290.51,12267.9405
2014-06-03 13:00:00,290.57,290.96,290.28,290.75,15633.481706655088,290.57,290.96,290.28,290.75,15633.4817
2014-06-03 13:30:00,290.8,290.91,290.4,290.81,16067.745087395506,290.8,290.91,290.4,290.81,16067.7451
2014-06-03 14:00:00,290.8,291.3,290.5,290.92,21604.60319183585,290.8,291.3,290.5,290.92,21604.6032
2014-06-03 14:30:00,290.87,291.39,290.68,290.94,18564.75952665292,290.87,291.39,290.68,290.94,18564.7595
2014-06-03 15:00:00,290.79,291.61,290.59,291.61,28878.51481923787,290.79,291.61,290.59,291.61,28878.5148
2014-06-03 15:30:00,291.7,292.13,291.27,291.86,102811.85539029422,291.7,292.13,291.27,291.86,102811.8554
2014-06-04 09:30:00,289.51,294.48,289.23,293.94,66008.0338725437,289.51,294.48,289.23,293.94,66008.0339
2014-06-04 10:00:00,293.94,294.72,293.22,293.33,123439.36597546413,293.94,294.72,293.22,293.33,123439.366
2014-06-04 10:30:00,293.37,293.86,292.54,293.86,51568.77646292477,293.37,293.86,292.54,293.86,51568.7765
2014-06-04 11:00:00,293.86,294.06,292.97,293.49,49614.59124959288,293.86,294.06,292.97,293.49,49614.5912
2014-06-04 11:30:00,293.49,294.03,292.9,293.32,31375.52925849528,293.49,294.03,292.9,293.32,31375.5293
2014-06-04 12:00:00,293.36,294.01,293.06,293.67,15524.915861469985,293.36,294.01,293.06,293.67,15524.9159
2014-06-04 12:30:00,293.54,294.72,293.32,294.25,21604.60319183585,293.54,294.72,293.32,294.25,21604.6032
2014-06-04 13:00:00,294.2,294.75,294.11,294.37,10965.150363695582,294.2,294.75,294.11,294.37,10965.1504
2014-06-04 13:30:00,294.17,294.57,294.05,294.51,14982.086635544458,294.17,294.57,294.05,294.51,14982.0866
2014-06-04 14:00:00,294.39,294.49,293.3,293.79,20410.37889479969,294.39,294.49,293.3,293.79,20410.3789
2014-06-04 14:30:00,293.74,294.26,293.47,293.77,25838.671154054937,293.74,294.26,293.47,293.77,25838.6712
2014-06-04 15:00:00,293.59,293.79,293.1,293.34,33329.71447182717,293.59,293.79,293.1,293.34,33329.7145
2014-06-04 15:30:00,293.43,294.26,293.27,294.0,94235.15362067094,293.43,294.26,293.27,294.0,94235.1536
2014-06-05 09:30:00,294.91,295.2,293.11,293.51,107480.18673325372,294.91,295.2,293.11,293.51,107480.1867
2014-06-05 10:00:00,293.4,294.15,290.9,292.32,74910.4331777223,293.4,294.15,290.9,292.32,74910.4332
2014-06-05 10:30:00,292.38,292.83,290.97,291.95,99229.18249918576,292.38,292.83,290.97,291.95,99229.1825
2014-06-05 11:00:00,292.16,293.23,291.31,293.23,69590.70676365215,292.16,293.23,291.31,293.23,69590.7068
2014-06-05 11:30:00,293.08,295.07,293.06,294.31,76430.35501031375,293.08,295.07,293.06,294.31,76430.355
2014-06-05 12:00:00,294.46,294.95,294.19,294.47,47877.537726631206,294.46,294.95,294.19,294.47,47877.5377
2014-06-05 12:30:00,294.43,295.86,294.31,294.73,56345.67365106937,294.43,295.86,294.31,294.73,56345.6737
2014-06-05 13:00:00,294.81,295.12,293.99,294.42,31592.660948865487,294.81,295.12,293.99,294.42,31592.6609
2014-06-05 13:30:00,294.55,295.21,294.15,295.17,41255.02117033981,294.55,295.21,294.15,295.17,41255.0212
2014-06-05 14:00:00,295.19,295.63,294.75,295.39,62425.360981435246,295.19,295.63,294.75,295.39,62425.361
2014-06-05 14:30:00,295.39,295.39,294.83,295.1,53197.264140701336,295.39,295.39,294.83,295.1,53197.2641
2014-06-05 15:00:00,295.1,295.18,294.59,294.86,85767.01769623277,295.1,295.18,294.59,294.86,85767.0177
2014-06-05 15:30:00,294.8,295.08,294.54,294.87,130821.84344805124,294.8,295.08,294.54,294.87,130821.8434
2014-06-06 09:30:00,296.56,296.64,290.65,292.89,243838.8882857453,296.56,296.64,290.65,292.89,243838.8883
2014-06-06 10:00:00,292.95,293.32,290.37,290.81,236239.279122788,292.95,293.32,290.37,290.81,236239.2791
2014-06-06 10:30:00,290.88,291.15,289.49,290.52,146998.15438063187,290.88,291.15,289.49,290.52,146998.1544
2014-06-06 11:00:00,290.58,291.32,290.22,290.57,65139.50711106286,290.58,291.32,290.22,290.57,65139.5071
2014-06-06 11:30:00,290.56,290.99,289.92,289.93,45814.78666811421,290.56,290.99,289.92,289.93,45814.7867
2014-06-06 12:00:00,290.16,290.52,289.59,290.42,48854.63033329714,290.16,290.52,289.59,290.42,48854.6303
2014-06-06 12:30:00,290.5,292.38,290.32,291.92,58408.42470958637,290.5,292.38,290.32,291.92,58408.4247
2014-06-06 13:00:00,291.73,292.5,291.54,291.89,28661.38312886766,291.73,292.5,291.54,291.89,28661.3831
2014-06-06 13:30:00,291.7,291.99,291.12,291.48,31701.22679405059,291.7,291.99,291.12,291.48,31701.2268
2014-06-06 14:00:00,291.49,292.02,291.29,291.69,38215.17750515688,291.49,292.02,291.29,291.69,38215.1775
2014-06-06 14:30:00,291.81,291.98,291.23,291.63,33872.54369775269,291.81,291.98,291.23,291.63,33872.5437
2014-06-06 15:00:00,291.61,292.35,291.41,292.04,79904.46205623711,291.61,292.35,291.41,292.04,79904.4621
2014-06-06 15:30:00,292.03,292.51,291.8,292.48,249267.18054500056,292.03,292.51,291.8,292.48,249267.1805
2014-06-09 09:30:00,294.75,294.75,291.91,294.61,148518.07621322334,294.75,294.75,291.91,294.61,148518.0762
2014-06-09 10:00:00,294.61,296.12,294.44,295.5,90218.21734882206,294.61,296.12,294.44,295.5,90218.2173
2014-06-09 10:30:00,295.41,295.65,293.59,294.13,66550.86309846923,295.41,295.65,293.59,294.13,66550.8631
2014-06-09 11:00:00,294.22,294.78,293.38,294.2,20301.8130496146,294.22,294.78,293.38,294.2,20301.813
2014-06-09 11:30:00,294.25,294.72,293.8,294.51,15850.613397025296,294.25,294.72,293.8,294.51,15850.6134
2014-06-09 12:00:00,294.57,295.07,294.29,294.41,12376.506351101943,294.57,295.07,294.29,294.41,12376.5064
2014-06-09 12:30:00,294.48,294.7,293.43,293.65,23015.95917924221,294.48,294.7,293.43,293.65,23015.9592
2014-06-09 13:00:00,293.69,293.83,292.48,292.55,33981.1095429378,293.69,293.83,292.48,292.55,33981.1095
2014-06-09 13:30:00,292.56,293.55,292.33,292.5,16284.876777765716,292.56,293.55,292.33,292.5,16284.8768
2014-06-09 14:00:00,292.5,292.78,291.14,291.29,31592.660948865487,292.5,292.78,291.14,291.29,31592.6609
2014-06-09 14:30:00,291.38,292.24,291.31,291.7,16719.140158506136,291.38,292.24,291.31,291.7,16719.1402
2014-06-09 15:00:00,291.65,292.91,291.65,292.77,29638.4757355336,291.65,292.91,291.65,292.77,29638.4757
2014-06-09 15:30:00,292.77,293.21,292.21,293.06,82075.77895993921,292.77,293.21,292.21,293.06,82075.779
2014-06-10 09:30:00,291.25,294.6,289.35,289.84,153077.84171099772,291.25,294.6,289.35,289.84,153077.8417
2014-06-10 10:00:00,289.65,290.43,287.95,290.28,169796.98186950386,289.65,290.43,287.95,290.28,169796.9819
2014-06-10 10:30:00,290.21,290.28,288.18,288.59,54717.185973292806,290.21,290.28,288.18,288.59,54717.186
2014-06-10 11:00:00,288.7,290.13,288.53,289.76,24535.88101183368,288.7,290.13,288.53,289.76,24535.881
2014-06-10 11:30:00,290.08,290.69,289.74,289.93,41472.15286071002,290.08,290.69,289.74,289.93,41472.1529
2014-06-10 12:00:00,289.96,290.09,289.06,289.35,22147.43241776137,289.96,290.09,289.06,289.35,22147.4324
2014-06-10 12:30:00,289.36,289.47,288.18,288.8,56779.93703180979,289.36,289.47,288.18,288.8,56779.937
2014-06-10 13:00:00,288.97,289.6,288.32,289.49,23341.65671479753,288.97,289.6,288.32,289.49,23341.6567
2014-06-10 13:30:00,289.6,289.86,289.26,289.52,31918.3584844208,289.6,289.86,289.26,289.52,31918.3585
2014-06-10 14:00:00,289.51,289.67,289.08,289.29,23775.920095537946,289.51,289.67,289.08,289.29,23775.9201
2014-06-10 14:30:00,289.49,289.72,289.09,289.69,26381.50037998045,289.49,289.72,289.09,289.69,26381.5004
2014-06-10 15:00:00,289.64,289.74,289.5,289.69,45163.39159700358,289.64,289.74,289.5,289.69,45163.3916
2014-06-10 15:30:00,289.69,290.75,289.54,290.55,111171.42546954728,289.69,290.75,289.54,290.55,111171.4255
2014-06-11 09:30:00,289.26,290.14,286.53,286.84,73064.81380957551,289.26,290.14,286.53,286.84,73064.8138
2014-06-11 10:00:00,286.54,289.11,286.52,288.17,51460.21061773966,286.54,289.11,286.52,288.17,51460.2106
2014-06-11 10:30:00,288.04,289.32,287.27,289.0,43752.03560959722,288.04,289.32,287.27,289.0,43752.0356
2014-06-11 11:00:00,289.0,289.69,287.76,288.45,48311.801107371626,289.0,289.69,287.76,288.45,48311.8011
2014-06-11 11:30:00,288.64,288.9,287.48,288.69,51677.34230810987,288.64,288.9,287.48,288.69,51677.3423
2014-06-11 12:00:00,288.56,288.56,287.06,287.15,30507.00249701444,288.56,288.56,287.06,287.15,30507.0025
2014-06-11 12:30:00,287.3,287.79,287.29,287.67,24970.144392574097,287.3,287.79,287.29,287.67,24970.1444
2014-06-11 13:00:00,287.61,287.61,286.73,286.96,28987.08066442297,287.61,287.61,286.73,286.96,28987.0807
2014-06-11 13:30:00,287.06,287.18,285.78,285.96,66442.29725328412,287.06,287.18,285.78,285.96,66442.2973
2014-06-11 14:00:00,285.86,286.12,283.7,285.16,74476.16979698188,285.86,286.12,283.7,285.16,74476.1698
2014-06-11 14:30:00,285.32,285.84,285.02,285.39,52545.86906959071,285.32,285.84,285.02,285.39,52545.8691
2014-06-11 15:00:00,285.35,285.84,284.87,285.67,45923.35251329932,285.35,285.84,284.87,285.67,45923.3525
2014-06-11 15:30:00,285.84,286.46,285.84,286.13,101074.80186733254,285.84,286.46,285.84,286.13,101074.8019
2014-06-12 09:30:00,286.2,287.16,284.84,287.01,66659.42894365433,286.2,287.16,284.84,287.01,66659.4289
2014-06-12 10:00:00,286.88,288.56,286.72,286.84,52871.56660514602,286.88,288.56,286.72,286.84,52871.5666
2014-06-12 10:30:00,286.89,287.42,285.97,286.61,42666.377157746174,286.89,287.42,285.97,286.61,42666.3772
2014-06-12 11:00:00,286.58,288.92,286.18,288.55,34958.202149603734,286.58,288.92,286.18,288.55,34958.2021
2014-06-12 11:30:00,288.65,289.15,287.51,287.59,23341.65671479753,288.65,289.15,287.51,287.59,23341.6567
2014-06-12 12:00:00,287.68,289.29,287.23,288.91,26490.066225165563,287.68,289.29,287.23,288.91,26490.0662
2014-06-12 12:30:00,288.88,289.09,287.16,288.0,25621.539463684727,288.88,289.09,287.16,288.0,25621.5395
2014-06-12 13:00:00,288.0,288.32,286.54,287.05,29855.60742590381,288.0,288.32,286.54,287.05,29855.6074
2014-06-12 13:30:00,287.01,287.03,285.18,285.65,49940.288785148194,287.01,287.03,285.18,285.65,49940.2888
2014-06-12 14:00:00,285.49,286.31,284.96,285.33,45923.35251329932,285.49,286.31,284.96,285.33,45923.3525
2014-06-12 14:30:00,285.44,285.6,284.56,284.75,59602.64900662252,285.44,285.6,284.56,284.75,59602.649
2014-06-12 15:00:00,284.72,285.5,284.37,284.48,40169.36271848877,284.72,285.5,284.37,284.48,40169.3627
2014-06-12 15:30:00,284.42,285.63,283.79,285.4,102269.0261643687,284.42,285.63,283.79,285.4,102269.0262
2014-06-13 09:30:00,286.0,286.05,282.49,283.98,78927.36944957117,286.0,286.05,282.49,283.98,78927.3694
2014-06-13 10:00:00,283.86,284.92,282.23,284.57,79144.50113994138,283.86,284.92,282.23,284.57,79144.5011
2014-06-13 10:30:00,284.68,286.13,284.36,286.12,32569.75355553143,284.68,286.13,284.36,286.12,32569.7536
2014-06-13 11:00:00,286.13,286.81,285.08,285.34,37889.47996960156,286.13,286.81,285.08,285.34,37889.48
2014-06-13 11:30:00,285.27,285.46,284.58,284.67,31809.792639235697,285.27,285.46,284.58,284.67,31809.7926
2014-06-13 12:00:00,284.87,285.43,284.6,285.05,17587.666919986972,284.87,285.43,284.6,285.05,17587.6669
2014-06-13 12:30:00,285.07,285.21,284.69,285.15,15850.613397025296,285.07,285.21,284.69,285.15,15850.6134
2014-06-13 13:00:00,285.21,285.48,284.79,285.34,18564.75952665292,285.21,285.48,284.79,285.34,18564.7595
2014-06-13 13:30:00,285.37,286.26,285.15,286.25,21387.47150146564,285.37,286.26,285.15,286.25,21387.4715
2014-06-13 14:00:00,286.26,286.26,285.76,285.94,31809.792639235697,286.26,286.26,285.76,285.94,31809.7926
2014-06-13 14:30:00,285.77,285.78,284.78,285.18,29421.344045163394,285.77,285.78,284.78,285.18,29421.344
2014-06-13 15:00:00,285.12,285.46,284.02,284.5,53957.22505699707,285.12,285.46,284.02,284.5,53957.2251
2014-06-13 15:30:00,284.43,285.78,283.99,285.52,119748.12723917056,284.43,285.78,283.99,285.52,119748.1272
2014-06-16 09:30:00,285.17,288.26,283.09,286.61,68396.482466616,285.17,288.26,283.09,286.61,68396.4825
2014-06-16 10:00:00,286.63,287.36,284.68,285.44,50700.24970144393,286.63,287.36,284.68,285.44,50700.2497
2014-06-16 10:30:00,285.29,286.25,284.19,284.19,33763.97785256759,285.29,286.25,284.19,284.19,33763.9779
2014-06-16 11:00:00,284.19,284.46,282.56,283.89,75127.56486809251,284.19,284.46,282.56,283.89,75127.5649
2014-06-16 11:30:00,283.65,283.98,282.57,283.45,30832.700032569755,283.65,283.98,282.57,283.45,30832.7
2014-06-16 12:00:00,283.54,284.92,283.37,284.09,39409.40180219303,283.54,284.92,283.37,284.09,39409.4018
2014-06-16 12:30:00,284.01,284.21,283.01,283.56,16393.44262295082,284.01,284.21,283.01,283.56,16393.4426
2014-06-16 13:00:00,283.64,285.26,283.64,285.19,47443.27434589079,283.64,285.26,283.64,285.19,47443.2743
2014-06-16 13:30:00,285.11,285.55,283.74,284.06,23667.35425035284,285.11,285.55,283.74,284.06,23667.3543
2014-06-16 14:00:00,284.08,284.28,283.57,283.91,23884.48594072305,284.08,284.28,283.57,283.91,23884.4859
2014-06-16 14:30:00,283.89,284.53,283.71,284.3,33004.01693627185,283.89,284.53,283.71,284.3,33004.0169
2014-06-16 15:00:00,283.94,284.21,283.06,283.36,40386.49440885898,283.94,284.21,283.06,283.36,40386.4944
2014-06-16 15:30:00,283.34,283.81,283.04,283.58,150255.12973618502,283.34,283.81,283.04,283.58,150255.1297
2014-06-17 09:30:00,282.63,283.21,279.14,281.64,102811.85539029422,282.63,283.21,279.14,281.64,102811.8554
2014-06-17 10:00:00,281.95,282.58,281.0,281.0,64379.54619476713,281.95,282.58,281.0,281.0,64379.5462
2014-06-17 10:30:00,281.17,281.49,279.18,279.7,75236.13071327761,281.17,281.49,279.18,279.7,75236.1307
2014-06-17 11:00:00,279.83,280.01,278.18,278.18,60905.439148843776,279.83,280.01,278.18,278.18,60905.4391
2014-06-17 11:30:00,278.44,280.39,278.26,280.19,31484.09510368038,278.44,280.39,278.26,280.19,31484.0951
2014-06-17 12:00:00,280.33,280.58,279.97,280.07,40712.19194441429,280.33,280.58,279.97,280.07,40712.1919
2014-06-17 12:30:00,280.25,282.03,279.93,281.09,39517.96764737814,280.25,282.03,279.93,281.09,39517.9676
2014-06-17 13:00:00,281.42,281.53,280.08,280.08,35609.597220714364,281.42,281.53,280.08,280.08,35609.5972
2014-06-17 13:30:00,280.39,281.94,280.27,281.92,28552.817283682554,280.39,281.94,280.27,281.92,28552.8173
2014-06-17 14:00:00,281.71,282.06,281.14,281.53,16610.57431332103,281.71,282.06,281.14,281.53,16610.5743
2014-06-17 14:30:00,281.65,282.07,281.27,281.6,13570.730648138097,281.65,282.07,281.27,281.6,13570.7306
2014-06-17 15:00:00,281.55,281.73,280.68,281.66,47334.70850070568,281.55,281.73,280.68,281.66,47334.7085
2014-06-17 15:30:00,281.49,282.1,280.65,280.74,108457.27933991968,281.49,282.1,280.65,280.74,108457.2793
2014-06-18 09:30:00,281.41,285.01,280.59,284.33,187276.08294430573,281.41,285.01,280.59,284.33,187276.0829
2014-06-18 10:00:00,284.17,284.37,282.38,284.16,100640.53848659212,284.17,284.37,282.38,284.16,100640.5385
2014-06-18 10:30:00,283.97,284.43,282.52,282.84,111388.55715991747,283.97,284.43,282.52,282.84,111388.5572
2014-06-18 11:00:00,282.69,283.45,282.51,283.04,42123.54793182065,282.69,283.45,282.51,283.04,42123.5479
2014-06-18 11:30:00,283.01,283.84,283.01,283.54,18999.022907393333,283.01,283.84,283.01,283.54,18999.0229
2014-06-18 12:00:00,283.48,283.93,283.21,283.74,14004.994028878516,283.48,283.93,283.21,283.74,14004.994
2014-06-18 12:30:00,283.74,284.51,283.63,283.88,17370.535229616762,283.74,284.51,283.63,283.88,17370.5352
2014-06-18 13:00:00,283.91,284.02,282.77,282.78,19867.549668874173,283.91,284.02,282.77,282.78,19867.5497
2014-06-18 13:30:00,282.75,282.8,281.98,282.78,25512.97361849962,282.75,282.8,281.98,282.78,25512.9736
2014-06-18 14:00:00,282.59,285.15,282.11,284.28,74476.16979698188,282.59,285.15,282.11,284.28,74476.1698
2014-06-18 14:30:00,284.33,285.05,283.82,283.9,61122.57083921399,284.33,285.05,283.82,283.9,61122.5708
2014-06-18 15:00:00,283.89,284.62,283.85,284.52,50048.8546303333,283.89,284.62,283.85,284.52,50048.8546
2014-06-18 15:30:00,284.52,285.87,284.47,285.31,134621.64802952993,284.52,285.87,284.47,285.31,134621.648
2014-06-19 09:30:00,286.16,287.79,285.54,286.41,103463.25046140484,286.16,287.79,285.54,286.41,103463.2505
2014-06-19 10:00:00,286.55,288.79,286.26,287.94,127130.60471175768,286.55,288.79,286.26,287.94,127130.6047
2014-06-19 10:30:00,287.87,288.3,286.07,286.29,36586.68982738031,287.87,288.3,286.07,286.29,36586.6898
2014-06-19 11:00:00,286.43,286.44,285.54,285.73,42123.54793182065,286.43,286.44,285.54,285.73,42123.5479
2014-06-19 11:30:00,285.89,286.16,284.11,284.44,38323.74335034198,285.89,286.16,284.11,284.44,38323.7434
2014-06-19 12:00:00,284.5,286.31,284.45,285.97,16284.876777765716,284.5,286.31,284.45,285.97,16284.8768
2014-06-19 12:30:00,285.89,286.43,285.14,285.32,17913.364455542287,285.89,286.43,285.14,285.32,17913.3645
2014-06-19 13:00:00,285.56,285.56,284.41,284.68,22038.86657257627,285.56,285.56,284.41,284.68,22038.8666
2014-06-19 13:30:00,284.74,285.03,284.57,284.75,13136.467267397677,284.74,285.03,284.57,284.75,13136.4673
2014-06-19 14:00:00,284.88,285.72,284.5,285.56,40712.19194441429,284.88,285.72,284.5,285.56,40712.1919
2014-06-19 14:30:00,285.54,286.24,285.32,285.74,26924.329605905983,285.54,286.24,285.32,285.74,26924.3296
2014-06-19 15:00:00,285.9,286.33,285.76,285.98,34741.070459233524,285.9,286.33,285.76,285.98,34741.0705
2014-06-19 15:30:00,286.0,287.81,285.77,287.33,171968.29877320596,286.0,287.81,285.77,287.33,171968.2988
2014-06-20 09:30:00,288.76,290.58,287.84,290.33,588969.7101291934,288.76,290.58,287.84,290.33,588969.7101
2014-06-20 10:00:00,290.34,291.33,289.46,290.03,142329.82303767235,290.34,291.33,289.46,290.03,142329.823
2014-06-20 10:30:00,289.9,292.36,289.9,291.81,73824.77472587125,289.9,292.36,289.9,291.81,73824.7747
2014-06-20 11:00:00,291.88,293.36,291.58,292.55,82944.30572142004,291.88,293.36,291.58,292.55,82944.3057
2014-06-20 11:30:00,292.55,293.83,292.45,293.59,56997.06872218,292.55,293.83,292.45,293.59,56997.0687
2014-06-20 12:00:00,293.5,294.65,293.29,293.42,46574.747584409946,293.5,294.65,293.29,293.42,46574.7476
2014-06-20 12:30:00,293.63,294.35,293.54,294.05,24970.144392574097,293.63,294.35,293.54,294.05,24970.1444
2014-06-20 13:00:00,293.97,294.08,293.05,293.24,34741.070459233524,293.97,294.08,293.05,293.24,34741.0705
2014-06-20 13:30:00,293.04,293.47,292.63,293.46,32895.45109108675,293.04,293.47,292.63,293.46,32895.4511
2014-06-20 14:00:00,293.32,293.77,292.91,293.77,35935.29475626968,293.32,293.77,292.91,293.77,35935.2948
2014-06-20 14:30:00,293.55,293.66,293.15,293.23,73716.20888068614,293.55,293.66,293.15,293.23,73716.2089
2014-06-20 15:00:00,293.32,293.55,292.13,292.13,56237.10780588427,293.32,293.55,292.13,292.13,56237.1078
2014-06-20 15:30:00,292.25,294.5,292.13,294.28,223754.2069265009,292.25,294.5,292.13,294.28,223754.2069
2014-06-23 09:30:00,292.92,296.32,292.92,296.18,109542.93779177072,292.92,296.32,292.92,296.18,109542.9378
2014-06-23 10:00:00,296.31,296.49,292.22,292.22,101617.63109325808,296.31,296.49,292.22,292.22,101617.6311
2014-06-23 10:30:00,292.27,292.58,291.07,291.86,72739.1162740202,292.27,292.58,291.07,291.86,72739.1163
2014-06-23 11:00:00,291.68,291.8,290.16,290.16,46357.615894039736,291.68,291.8,290.16,290.16,46357.6159
2014-06-23 11:30:00,290.25,290.4,288.85,288.92,39300.83595700793,290.25,290.4,288.85,288.92,39300.836
2014-06-23 12:00:00,288.8,290.24,288.53,290.24,30941.26587775486,288.8,290.24,288.53,290.24,30941.2659
2014-06-23 12:30:00,290.27,290.61,289.33,289.33,24644.446857018786,290.27,290.61,289.33,289.33,24644.4469
2014-06-23 13:00:00,289.29,290.08,289.27,289.53,16827.70600369124,289.29,290.08,289.27,289.53,16827.706
2014-06-23 13:30:00,289.74,289.84,289.19,289.28,25621.539463684727,289.74,289.84,289.19,289.28,25621.5395
2014-06-23 14:00:00,289.54,289.69,288.69,288.8,34741.070459233524,289.54,289.69,288.69,288.8,34741.0705
2014-06-23 14:30:00,288.84,289.05,288.45,289.0,44620.562371078064,288.84,289.05,288.45,289.0,44620.5624
2014-06-23 15:00:00,289.04,289.07,288.18,288.3,42666.377157746174,289.04,289.07,288.18,288.3,42666.3772
2014-06-23 15:30:00,288.49,288.96,288.22,288.73,98794.91911844534,288.49,288.96,288.22,288.73,98794.9191
2014-06-24 09:30:00,288.85,290.61,288.47,289.43,78058.84268809033,288.85,290.61,288.47,289.43,78058.8427
2014-06-24 10:00:00,289.71,293.09,288.88,292.92,141461.2962761915,289.71,293.09,288.88,292.92,141461.2963
2014-06-24 10:30:00,292.97,294.07,292.47,293.05,94235.15362067094,292.97,294.07,292.47,293.05,94235.1536
2014-06-24 11:00:00,293.08,293.33,292.38,292.4,45489.0891325589,293.08,293.33,292.38,292.4,45489.0891
2014-06-24 11:30:00,292.41,292.57,290.47,291.19,39517.96764737814,292.41,292.57,290.47,291.19,39517.9676
2014-06-24 12:00:00,291.13,291.86,290.62,291.86,55585.71273477364,291.13,291.86,290.62,291.86,55585.7127
2014-06-24 12:30:00,291.68,292.72,290.92,291.55,70242.10183476278,291.68,292.72,290.92,291.55,70242.1018
2014-06-24 13:00:00,291.71,292.13,290.98,291.27,83595.70079253067,291.71,292.13,290.98,291.27,83595.7008
2014-06-24 13:30:00,291.33,291.68,290.63,290.96,36152.42644663989,291.33,291.68,290.63,290.96,36152.4264
2014-06-24 14:00:00,290.95,291.56,290.88,291.07,42666.377157746174,290.95,291.56,290.88,291.07,42666.3772
2014-06-24 14:30:00,291.06,291.29,290.89,291.06,43426.33807404191,291.06,291.29,290.89,291.06,43426.3381
2014-06-24 15:00:00,290.99,291.04,289.25,289.82,95212.24622733687,290.99,291.04,289.25,289.82,95212.2462
2014-06-24 15:30:00,289.61,289.96,287.99,289.56,112582.78145695364,289.61,289.96,287.99,289.56,112582.7815
2014-06-25 09:30:00,288.39,292.91,287.92,290.41,179025.07871023778,288.39,292.91,287.92,290.41,179025.0787
2014-06-25 10:00:00,290.09,291.08,289.39,290.17,67419.38985995007,290.09,291.08,289.39,290.17,67419.3899
2014-06-25 10:30:00,290.13,290.72,289.52,290.58,38866.57257626751,290.13,290.72,289.52,290.58,38866.5726
2014-06-25 11:00:00,290.59,291.22,290.27,290.61,69916.40429920747,290.59,291.22,290.27,290.61,69916.4043
2014-06-25 11:30:00,290.7,290.98,289.88,290.17,41363.587015524914,290.7,290.98,289.88,290.17,41363.587
2014-06-25 12:00:00,290.2,290.62,290.04,290.4,38106.61165997177,290.2,290.62,290.04,290.4,38106.6117
2014-06-25 12:30:00,290.4,290.74,289.78,289.98,31049.831722939965,290.4,290.74,289.78,289.98,31049.8317
2014-06-25 13:00:00,289.91,290.5,289.69,289.81,32461.187710346327,289.91,290.5,289.69,289.81,32461.1877
2014-06-25 13:30:00,289.81,290.23,289.59,290.15,31592.660948865487,289.81,290.23,289.59,290.15,31592.6609
2014-06-25 14:00:00,290.05,290.29,289.81,289.95,37238.08489849094,290.05,290.29,289.81,289.95,37238.0849
2014-06-25 14:30:00,290.06,290.21,289.6,289.88,43100.640538486594,290.06,290.21,289.6,289.88,43100.6405
2014-06-25 15:00:00,289.81,290.22,289.75,289.97,43317.7722288568,289.81,290.22,289.75,289.97,43317.7722
2014-06-25 15:30:00,290.04,290.41,289.75,289.96,149820.8663554446,290.04,290.41,289.75,289.96,149820.8664
2014-06-26 09:30:00,290.77,291.22,288.18,288.66,164802.95299098906,290.77,291.22,288.18,288.66,164802.953
2014-06-26 10:00:00,288.65,289.73,288.21,289.49,68939.31169254152,288.65,289.73,288.21,289.49,68939.3117
2014-06-26 10:30:00,289.45,289.8,288.83,289.13,75344.6965584627,289.45,289.8,288.83,289.13,75344.6966
2014-06-26 11:00:00,289.26,289.92,289.12,289.37,46683.31342959505,289.26,289.92,289.12,289.37,46683.3134
2014-06-26 11:30:00,289.35,290.79,289.29,290.33,57974.16132884595,289.35,290.79,289.29,290.33,57974.1613
2014-06-26 12:00:00,290.38,291.32,289.69,291.31,33329.71447182717,290.38,291.32,289.69,291.31,33329.7145
2014-06-26 12:30:00,291.38,291.95,291.13,291.8,42449.24546737597,291.38,291.95,291.13,291.8,42449.2455
2014-06-26 13:00:00,291.65,293.57,291.57,293.45,47660.406036261,291.65,293.57,291.57,293.45,47660.406
2014-06-26 13:30:00,293.48,293.73,292.96,293.36,31266.96341331017,293.48,293.73,292.96,293.36,31266.9634
2014-06-26 14:00:00,293.54,293.89,293.19,293.82,32678.319400716537,293.54,293.89,293.19,293.82,32678.3194
2014-06-26 14:30:00,293.83,294.16,293.44,293.94,40820.7577895994,293.83,294.16,293.44,293.94,40820.7578
2014-06-26 15:00:00,293.92,294.64,293.52,293.75,50700.24970144393,293.92,294.64,293.52,293.75,50700.2497
2014-06-26 15:30:00,293.88,294.13,293.12,293.56,168494.1917272826,293.88,294.13,293.12,293.56,168494.1917
2014-06-27 09:30:00,293.17,295.66,292.2,292.2,85441.32016067745,293.17,295.66,292.2,292.2,85441.3202
2014-06-27 10:00:00,292.2,293.06,291.33,292.11,84464.22755401151,292.2,293.06,291.33,292.11,84464.2276
2014-06-27 10:30:00,292.12,292.34,291.09,291.33,92389.53425252416,292.12,292.34,291.09,291.33,92389.5343
2014-06-27 11:00:00,291.34,291.68,291.07,291.44,38758.0067310824,291.34,291.68,291.07,291.44,38758.0067
2014-06-27 11:30:00,291.43,291.54,290.76,291.41,46031.91835848442,291.43,291.54,290.76,291.41,46031.9184
2014-06-27 12:00:00,291.4,292.84,291.3,292.33,28661.38312886766,291.4,292.84,291.3,292.33,28661.3831
2014-06-27 12:30:00,292.35,292.66,292.05,292.57,12050.80881554663,292.35,292.66,292.05,292.57,12050.8088
2014-06-27 13:00:00,292.44,292.48,291.69,292.44,21930.300727391164,292.44,292.48,291.69,292.44,21930.3007
2014-06-27 13:30:00,292.44,293.24,292.36,293.11,26598.632070350668,292.44,293.24,292.36,293.11,26598.6321
2014-06-27 14:00:00,293.08,293.37,292.63,292.86,14439.257409618936,293.08,293.37,292.63,292.86,14439.2574
2014-06-27 14:30:00,292.97,293.4,292.79,292.95,26598.632070350668,292.97,293.4,292.79,292.95,26598.6321
2014-06-27 15:00:00,292.97,293.57,292.95,293.18,22690.261643686896,292.97,293.57,292.95,293.18,22690.2616
2014-06-27 15:30:00,293.08,293.95,292.73,293.08,140809.90120508088,293.08,293.95,292.73,293.08,140809.9012
2014-06-30 09:30:00,292.14,294.4,291.07,292.28,87612.63706437955,292.14,294.4,291.07,292.28,87612.6371
2014-06-30 10:00:00,292.43,293.06,291.87,292.66,78818.80360438606,292.43,293.06,291.87,292.66,78818.8036
2014-06-30 10:30:00,292.84,292.84,291.23,291.27,53088.69829551623,292.84,292.84,291.23,291.27,53088.6983
2014-06-30 11:00:00,291.2,291.84,290.8,291.84,51894.47399848008,291.2,291.84,290.8,291.84,51894.474
2014-06-30 11:30:00,291.68,291.86,291.22,291.86,19758.98382368907,291.68,291.86,291.22,291.86,19758.9838
2014-06-30 12:00:00,291.75,291.75,290.92,291.19,20084.681359244383,291.75,291.75,290.92,291.19,20084.6814
2014-06-30 12:30:00,291.28,292.43,291.28,292.14,17044.837694061447,291.28,292.43,291.28,292.14,17044.8377
2014-06-30 13:00:00,292.12,292.12,291.29,291.68,17370.535229616762,292.12,292.12,291.29,291.68,17370.5352
2014-06-30 13:30:00,291.62,291.95,291.47,291.47,25295.84192812941,291.62,291.95,291.47,291.47,25295.8419
2014-06-30 14:00:00,291.45,291.55,291.18,291.34,20627.510585169905,291.45,291.55,291.18,291.34,20627.5106
2014-06-30 14:30:00,291.24,291.85,290.92,290.92,17804.798610357182,291.24,291.85,290.92,290.92,17804.7986
2014-06-30 15:00:00,290.93,290.99,290.3,290.9,62533.92682662035,290.93,290.99,290.3,290.9,62533.9268
2014-06-30 15:30:00,290.89,291.04,290.16,290.44,116382.58603843232,290.89,291.04,290.16,290.44,116382.586
2014-07-01 09:30:00,292.02,294.66,290.37,293.72,104983.17229399632,292.02,294.66,290.37,293.72,104983.1723
2014-07-01 10:00:00,293.81,295.12,293.08,293.38,67527.95570513517,293.81,295.12,293.08,293.38,67527.9557
2014-07-01 10:30:00,293.8,296.41,293.78,295.81,111714.2546954728,293.8,296.41,293.78,295.81,111714.2547
2014-07-01 11:00:00,295.82,299.09,295.71,298.8,124525.02442731518,295.82,299.09,295.71,298.8,124525.0244
2014-07-01 11:30:00,298.8,299.03,298.4,298.57,64488.11203995223,298.8,299.03,298.4,298.57,64488.112
2014-07-01 12:00:00,298.57,299.27,298.38,299.27,31266.96341331017,298.57,299.27,298.38,299.27,31266.9634
2014-07-01 12:30:00,299.27,299.36,299.04,299.31,43534.90391922701,299.27,299.36,299.04,299.31,43534.9039
2014-07-01 13:00:00,299.21,299.72,298.64,298.9,49506.025404407774,299.21,299.72,298.64,298.9,49506.0254
2014-07-01 13:30:00,298.85,300.33,298.64,300.33,45054.82575181848,298.85,300.33,298.64,300.33,45054.8258
2014-07-01 14:00:00,300.32,300.49,299.41,299.41,38540.87504071219,300.32,300.49,299.41,299.41,38540.875
2014-07-01 14:30:00,299.36,299.82,298.99,299.69,50700.24970144393,299.36,299.82,298.99,299.69,50700.2497
2014-07-01 15:00:00,299.67,299.67,298.8,299.24,44077.73314515254,299.67,299.67,298.8,299.24,44077.7331
2014-07-01 15:30:00,299.13,299.91,299.07,299.16,149603.7346650744,299.13,299.91,299.07,299.16,149603.7347
2014-07-02 09:30:00,299.59,302.12,298.45,301.99,171534.03539246554,299.59,302.12,298.45,301.99,171534.0354
2014-07-02 10:00:00,301.98,302.87,300.04,302.5,137661.49169471284,301.98,302.87,300.04,302.5,137661.4917
2014-07-02 10:30:00,302.35,303.65,302.18,302.7,85658.45185104766,302.35,303.65,302.18,302.7,85658.4519
2014-07-02 11:00:00,302.7,303.49,301.31,301.96,42992.07469330149,302.7,303.49,301.31,301.96,42992.0747
2014-07-02 11:30:00,302.12,303.56,301.88,302.95,36152.42644663989,302.12,303.56,301.88,302.95,36152.4264
2014-07-02 12:00:00,303.11,305.34,302.95,304.97,73933.34057105635,303.11,305.34,302.95,304.97,73933.3406
2014-07-02 12:30:00,304.88,306.52,304.52,305.45,90543.91488437736,304.88,306.52,304.52,305.45,90543.9149
2014-07-02 13:00:00,305.46,305.75,305.02,305.27,34958.202149603734,305.46,305.75,305.02,305.27,34958.2021
2014-07-02 13:30:00,305.09,305.32,303.13,304.55,82835.73987623493,305.09,305.32,303.13,304.55,82835.7399
2014-07-02 14:00:00,304.45,305.13,303.68,303.69,52763.00075996092,304.45,305.13,303.68,303.69,52763.0008
2014-07-02 14:30:00,303.94,304.38,303.59,303.72,23993.05178590816,303.94,304.38,303.59,303.72,23993.0518
2014-07-02 15:00:00,304.04,305.11,303.96,304.82,40712.19194441429,304.04,305.11,303.96,304.82,40712.1919
2014-07-02 15:30:00,304.82,305.01,303.79,304.88,118553.9029421344,304.82,305.01,303.79,304.88,118553.9029
2014-07-03 09:30:00,304.7,306.66,302.33,303.05,88481.16382586039,304.7,306.66,302.33,303.05,88481.1638
2014-07-03 10:00:00,303.1,303.61,302.4,303.54,76104.65747475844,303.1,303.61,302.4,303.54,76104.6575
2014-07-03 10:30:00,303.54,304.06,303.03,303.7,36369.5581370101,303.54,304.06,303.03,303.7,36369.5581
2014-07-03 11:00:00,303.73,304.65,303.24,304.39,33981.1095429378,303.73,304.65,303.24,304.39,33981.1095
2014-07-03 11:30:00,304.36,304.8,304.11,304.75,31918.3584844208,304.36,304.8,304.11,304.75,31918.3585
2014-07-03 12:00:00,304.72,305.52,304.56,305.52,63945.28281402671,304.72,305.52,304.56,305.52,63945.2828
2014-07-03 12:30:00,305.34,305.96,304.06,305.37,115622.62512213658,305.34,305.96,304.06,305.37,115622.6251
2014-07-07 09:30:00,303.41,306.63,302.2,306.62,88806.86136141571,303.41,306.63,302.2,306.62,88806.8614
2014-07-07 10:00:00,306.62,306.7,305.22,306.04,49288.89371403757,306.62,306.7,305.22,306.04,49288.8937
2014-07-07 10:30:00,305.78,305.85,301.61,302.06,54608.6201281077,305.78,305.85,301.61,302.06,54608.6201
2014-07-07 11:00:00,301.9,303.43,301.2,301.97,47443.27434589079,301.9,303.43,301.2,301.97,47443.2743
2014-07-07 11:30:00,302.1,302.44,300.97,301.33,29855.60742590381,302.1,302.44,300.97,301.33,29855.6074
2014-07-07 12:00:00,301.23,301.51,300.29,300.79,35826.728911084574,301.23,301.51,300.29,300.79,35826.7289
2014-07-07 12:30:00,300.84,300.87,299.42,300.05,33438.28031701227,300.84,300.87,299.42,300.05,33438.2803
2014-07-07 13:00:00,300.05,300.23,298.44,298.84,35935.29475626968,300.05,300.23,298.44,298.84,35935.2948
2014-07-07 13:30:00,298.93,301.18,298.93,300.08,26924.329605905983,298.93,301.18,298.93,300.08,26924.3296
2014-07-07 14:00:00,300.08,300.82,299.87,300.13,20084.681359244383,300.08,300.82,299.87,300.13,20084.6814
2014-07-07 14:30:00,300.19,300.31,299.54,299.74,19216.154597763543,300.19,300.31,299.54,299.74,19216.1546
2014-07-07 15:00:00,299.98,299.98,298.75,299.65,40277.92856367387,299.98,299.98,298.75,299.65,40277.9286
2014-07-07 15:30:00,299.5,300.04,299.11,299.85,112799.91314732384,299.5,300.04,299.11,299.85,112799.9131
2014-07-08 09:30:00,298.44,298.99,293.83,296.13,129519.05330583,298.44,298.99,293.83,296.13,129519.0533
2014-07-08 10:00:00,296.05,297.05,295.06,295.21,53957.22505699707,296.05,297.05,295.06,295.21,53957.2251
2014-07-08 10:30:00,295.49,297.81,295.32,297.55,57757.02963847574,295.49,297.81,295.32,297.55,57757.0296
2014-07-08 11:00:00,297.82,297.82,294.82,294.83,65899.4680273586,297.82,297.82,294.82,294.83,65899.468
2014-07-08 11:30:00,295.12,295.42,293.11,293.69,44294.86483552275,295.12,295.42,293.11,293.69,44294.8648
2014-07-08 12:00:00,293.74,295.0,293.43,293.55,39409.40180219303,293.74,295.0,293.43,293.55,39409.4018
2014-07-08 12:30:00,293.77,293.78,292.55,292.89,56671.37118662469,293.77,293.78,292.55,292.89,56671.3712
2014-07-08 13:00:00,292.98,293.49,292.72,293.0,32352.62186516122,292.98,293.49,292.72,293.0,32352.6219
2014-07-08 13:30:00,292.99,294.93,292.69,294.81,37780.91412441646,292.99,294.93,292.69,294.81,37780.9141
2014-07-08 14:00:00,294.6,294.75,293.63,294.36,39409.40180219303,294.6,294.75,293.63,294.36,39409.4018
2014-07-08 14:30:00,294.41,294.41,292.79,292.98,24644.446857018786,294.41,294.41,292.79,292.98,24644.4469
2014-07-08 15:00:00,292.9,293.31,292.28,292.63,84464.22755401151,292.9,293.31,292.28,292.63,84464.2276
2014-07-08 15:30:00,292.69,293.2,291.91,292.31,217891.65128650528,292.69,293.2,291.91,292.31,217891.6513
2014-07-09 09:30:00,297.17,297.4,288.87,288.87,127673.4339376832,297.17,297.4,288.87,288.87,127673.4339
2014-07-09 10:00:00,288.88,290.96,288.88,290.49,171968.29877320596,288.88,290.96,288.88,290.49,171968.2988
2014-07-09 10:30:00,290.46,294.5,290.14,293.81,89241.12474215613,290.46,294.5,290.14,293.81,89241.1247
2014-07-09 11:00:00,293.66,295.02,293.38,294.18,78601.67191401585,293.66,295.02,293.38,294.18,78601.6719
2014-07-09 11:30:00,294.05,294.05,291.96,292.81,21930.300727391164,294.05,294.05,291.96,292.81,21930.3007
2014-07-09 12:00:00,292.91,293.66,292.72,293.66,22581.69579850179,292.91,293.66,292.72,293.66,22581.6958
2014-07-09 12:30:00,293.48,294.29,293.12,294.09,30832.700032569755,293.48,294.29,293.12,294.09,30832.7
2014-07-09 13:00:00,294.09,295.65,293.88,294.62,44620.562371078064,294.09,295.65,293.88,294.62,44620.5624
2014-07-09 13:30:00,294.75,294.75,294.31,294.42,19541.85213331886,294.75,294.75,294.31,294.42,19541.8521
2014-07-09 14:00:00,294.35,295.46,293.42,294.82,27141.4612962762,294.35,295.46,293.42,294.82,27141.4613
2014-07-09 14:30:00,294.82,295.43,294.55,295.01,19541.85213331886,294.82,295.43,294.55,295.01,19541.8521
2014-07-09 15:00:00,295.2,296.13,294.81,295.36,37998.04581478667,295.2,296.13,294.81,295.36,37998.0458
2014-07-09 15:30:00,295.35,295.58,294.02,294.88,150255.12973618502,295.35,295.58,294.02,294.88,150255.1297
2014-07-10 09:30:00,292.08,292.31,290.15,291.67,96189.33883400285,292.08,292.31,290.15,291.67,96189.3388
2014-07-10 10:00:00,291.86,294.01,291.78,293.81,68722.18000217131,291.86,294.01,291.78,293.81,68722.18
2014-07-10 10:30:00,293.73,294.05,293.2,293.9,52980.132450331126,293.73,294.05,293.2,293.9,52980.1325
2014-07-10 11:00:00,294.02,294.51,293.23,293.81,52654.43491477581,294.02,294.51,293.23,293.81,52654.4349
2014-07-10 11:30:00,293.49,294.37,293.08,293.59,16393.44262295082,293.49,294.37,293.08,293.59,16393.4426
2014-07-10 12:00:00,293.7,294.51,292.92,294.51,34741.070459233524,293.7,294.51,292.92,294.51,34741.0705
2014-07-10 12:30:00,294.65,294.68,293.95,294.52,24318.749321463467,294.65,294.68,293.95,294.52,24318.7493
2014-07-10 13:00:00,294.54,295.14,294.06,295.03,30615.568342199545,294.54,295.14,294.06,295.03,30615.5683
2014-07-10 13:30:00,295.0,295.42,294.32,294.86,54391.48843773749,295.0,295.42,294.32,294.86,54391.4884
2014-07-10 14:00:00,294.94,295.66,294.82,295.26,33112.58278145696,294.94,295.66,294.82,295.26,33112.5828
2014-07-10 14:30:00,295.26,295.35,293.3,293.32,28769.948974052764,295.26,295.35,293.3,293.32,28769.949
2014-07-10 15:00:00,293.26,293.55,292.7,293.38,41580.71870589512,293.26,293.55,292.7,293.38,41580.7187
2014-07-10 15:30:00,293.52,294.24,293.25,293.92,89566.82227771144,293.52,294.24,293.25,293.92,89566.8223
2014-07-11 09:30:00,294.75,295.74,291.77,293.37,80447.29128216264,294.75,295.74,291.77,293.37,80447.2913
2014-07-11 10:00:00,293.23,293.6,292.02,292.87,103571.81630658996,293.23,293.6,292.02,292.87,103571.8163
2014-07-11 10:30:00,292.8,292.96,291.1,291.45,121702.31245250245,292.8,292.96,291.1,291.45,121702.3125
2014-07-11 11:00:00,291.47,292.44,291.36,292.34,51677.34230810987,291.47,292.44,291.36,292.34,51677.3423
2014-07-11 11:30:00,292.41,294.23,292.28,293.92,50808.81554662903,292.41,294.23,292.28,293.92,50808.8155
2014-07-11 12:00:00,294.11,294.38,293.4,293.68,44511.99652589296,294.11,294.38,293.4,293.68,44511.9965
2014-07-11 12:30:00,293.67,294.48,293.34,294.24,45163.39159700358,293.67,294.48,293.34,294.24,45163.3916
2014-07-11 13:00:00,294.29,297.43,294.21,297.13,49506.025404407774,294.29,297.43,294.21,297.13,49506.0254
2014-07-11 13:30:00,297.12,297.29,296.36,296.88,34632.50461404842,297.12,297.29,296.36,296.88,34632.5046
2014-07-11 14:00:00,296.95,297.85,296.82,297.51,48094.669417001416,296.95,297.85,296.82,297.51,48094.6694
2014-07-11 14:30:00,297.4,297.92,297.04,297.29,30289.87080664423,297.4,297.92,297.04,297.29,30289.8708
2014-07-11 15:00:00,297.12,297.35,296.3,296.75,36586.68982738031,297.12,297.35,296.3,296.75,36586.6898
2014-07-11 15:30:00,296.69,297.11,296.47,296.83,96732.16805992836,296.69,297.11,296.47,296.83,96732.1681
2014-07-14 09:30:00,299.47,299.47,295.53,295.86,71762.02366735425,299.47,299.47,295.53,295.86,71762.0237
2014-07-14 10:00:00,295.84,296.48,294.95,295.72,42557.81131256107,295.84,296.48,294.95,295.72,42557.8113
2014-07-14 10:30:00,295.69,298.08,295.56,297.6,77841.71099772012,295.69,298.08,295.56,297.6,77841.711
2014-07-14 11:00:00,297.78,298.53,296.66,296.99,53197.264140701336,297.78,298.53,296.66,296.99,53197.2641
2014-07-14 11:30:00,297.05,297.05,295.16,295.41,67527.95570513517,297.05,297.05,295.16,295.41,67527.9557
2014-07-14 12:00:00,295.17,295.78,294.94,294.94,32895.45109108675,295.17,295.78,294.94,294.94,32895.4511
2014-07-14 12:30:00,294.96,295.16,293.89,294.14,41472.15286071002,294.96,295.16,293.89,294.14,41472.1529
2014-07-14 13:00:00,294.16,295.11,294.02,295.02,25838.671154054937,294.16,295.11,294.02,295.02,25838.6712
2014-07-14 13:30:00,294.97,295.57,294.42,294.75,31049.831722939965,294.97,295.57,294.42,294.75,31049.8317
2014-07-14 14:00:00,294.87,294.99,294.45,294.46,24101.61763109326,294.87,294.99,294.45,294.46,24101.6176
2014-07-14 14:30:00,294.64,294.94,294.26,294.61,41363.587015524914,294.64,294.94,294.26,294.61,41363.587
2014-07-14 15:00:00,294.54,294.9,294.17,294.44,55802.84442514385,294.54,294.9,294.17,294.44,55802.8444
2014-07-14 15:30:00,294.47,294.82,294.0,294.57,125502.1170339811,294.47,294.82,294.0,294.57,125502.117
2014-07-15 09:30:00,295.61,296.42,293.78,294.36,62968.19020736076,295.61,296.42,293.78,294.36,62968.1902
2014-07-15 10:00:00,294.63,295.35,292.04,292.22,82944.30572142004,294.63,295.35,292.04,292.22,82944.3057
2014-07-15 10:30:00,291.99,292.61,289.7,290.72,168277.0600369124,291.99,292.61,289.7,290.72,168277.06
2014-07-15 11:00:00,290.79,291.99,289.14,290.52,73716.20888068614,290.79,291.99,289.14,290.52,73716.2089
2014-07-15 11:30:00,290.52,290.61,287.36,287.6,62425.360981435246,290.52,290.61,287.36,287.6,62425.361
2014-07-15 12:00:00,287.31,289.59,287.31,289.59,54608.6201281077,287.31,289.59,287.31,289.59,54608.6201
2014-07-15 12:30:00,289.41,290.59,289.35,289.46,33112.58278145696,289.41,290.59,289.35,289.46,33112.5828
2014-07-15 13:00:00,289.52,290.76,289.32,290.25,32569.75355553143,289.52,290.76,289.32,290.25,32569.7536
2014-07-15 13:30:00,290.34,290.98,289.92,290.26,33872.54369775269,290.34,290.98,289.92,290.26,33872.5437
2014-07-15 14:00:00,290.51,291.43,289.97,291.17,30724.13418738465,290.51,291.43,289.97,291.17,30724.1342
2014-07-15 14:30:00,290.97,291.07,290.02,290.24,25512.97361849962,290.97,291.07,290.02,290.24,25512.9736
2014-07-15 15:00:00,290.37,290.37,288.64,288.77,59928.34654217783,290.37,290.37,288.64,288.77,59928.3465
2014-07-15 15:30:00,288.76,288.88,287.33,287.38,312886.76582347194,288.76,288.88,287.33,287.38,312886.7658
2014-07-16 09:30:00,289.07,289.07,281.21,282.91,277060.0369123873,289.07,289.07,281.21,282.91,277060.0369
2014-07-16 10:00:00,282.92,283.66,281.17,282.7,215286.0710020628,282.92,283.66,281.17,282.7,215286.071
2014-07-16 10:30:00,282.58,283.17,281.44,282.37,95103.68038215178,282.58,283.17,281.44,282.37,95103.6804
2014-07-16 11:00:00,282.35,283.59,281.44,282.07,86635.54445771361,282.35,283.59,281.44,282.07,86635.5445
2014-07-16 11:30:00,281.88,282.13,278.79,278.79,127239.1705569428,281.88,282.13,278.79,278.79,127239.1706
2014-07-16 12:00:00,278.79,281.62,278.68,281.36,83812.83248290088,278.79,281.62,278.68,281.36,83812.8325
2014-07-16 12:30:00,281.32,282.67,280.8,281.07,59928.34654217783,281.32,282.67,280.8,281.07,59928.3465
2014-07-16 13:00:00,281.06,282.4,280.98,281.85,60362.60992291825,281.06,282.4,280.98,281.85,60362.6099
2014-07-16 13:30:00,281.99,282.0,280.94,281.01,38866.57257626751,281.99,282.0,280.94,281.01,38866.5726
2014-07-16 14:00:00,280.99,281.44,279.77,280.44,46031.91835848442,280.99,281.44,279.77,280.44,46031.9184
2014-07-16 14:30:00,280.54,280.69,279.67,280.24,69590.70676365215,280.54,280.69,279.67,280.24,69590.7068
2014-07-16 15:00:00,280.21,280.76,280.01,280.66,76213.22331994354,280.21,280.76,280.01,280.66,76213.2233
2014-07-16 15:30:00,280.67,280.67,279.52,279.74,229833.8942568668,280.67,280.67,279.52,279.74,229833.8943
2014-07-17 09:30:00,278.03,282.78,276.33,282.18,254369.77526870047,278.03,282.78,276.33,282.18,254369.7753
2014-07-17 10:00:00,282.4,283.69,281.37,282.68,187927.4780154164,282.4,283.69,281.37,282.68,187927.478
2014-07-17 10:30:00,282.61,283.38,281.88,282.51,111279.99131473238,282.61,283.38,281.88,282.51,111279.9913
2014-07-17 11:00:00,282.35,282.78,279.56,280.06,125610.6828791662,282.35,282.78,279.56,280.06,125610.6829
2014-07-17 11:30:00,280.0,282.31,278.92,281.02,66659.42894365433,280.0,282.31,278.92,281.02,66659.4289
2014-07-17 12:00:00,280.91,281.03,279.09,279.78,59494.08316143741,280.91,281.03,279.09,279.78,59494.0832
2014-07-17 12:30:00,279.68,280.47,279.18,279.89,24970.144392574097,279.68,280.47,279.18,279.89,24970.1444
2014-07-17 13:00:00,279.88,280.97,279.66,280.82,38540.87504071219,279.88,280.97,279.66,280.82,38540.875
2014-07-17 13:30:00,280.54,281.0,278.26,278.72,49614.59124959288,280.54,281.0,278.26,278.72,49614.5912
2014-07-17 14:00:00,278.78,279.17,278.02,278.02,28118.55390294213,278.78,279.17,278.02,278.02,28118.5539
2014-07-17 14:30:00,278.23,278.58,277.43,277.63,38432.30919552709,278.23,278.58,277.43,277.63,38432.3092
2014-07-17 15:00:00,277.5,277.79,275.49,276.35,127673.4339376832,277.5,277.79,275.49,276.35,127673.4339
2014-07-17 15:30:00,276.17,276.49,274.77,275.68,250027.1414612963,276.17,276.49,274.77,275.68,250027.1415
2014-07-18 09:30:00,277.36,278.45,275.08,277.77,282922.592552383,277.36,278.45,275.08,277.77,282922.5926
2014-07-18 10:00:00,277.76,279.71,277.25,277.33,94669.41700141136,277.76,279.71,277.25,277.33,94669.417
2014-07-18 10:30:00,277.57,278.53,276.46,278.18,98143.52404733472,277.57,278.53,276.46,278.18,98143.524
2014-07-18 11:00:00,278.19,279.08,277.73,278.96,79144.50113994138,278.19,279.08,277.73,278.96,79144.5011
2014-07-18 11:30:00,278.93,279.62,278.65,279.21,122028.00998805776,278.93,279.62,278.65,279.21,122028.01
2014-07-18 12:00:00,279.13,279.55,278.86,279.3,68613.61415698621,279.13,279.55,278.86,279.3,68613.6142
2014-07-18 12:30:00,279.29,279.44,278.45,278.83,20084.681359244383,279.29,279.44,278.45,278.83,20084.6814
2014-07-18 13:00:00,278.94,279.4,278.21,279.07,38540.87504071219,278.94,279.4,278.21,279.07,38540.875
2014-07-18 13:30:00,278.9,279.91,278.56,279.67,34741.070459233524,278.9,279.91,278.56,279.67,34741.0705
2014-07-18 14:00:00,279.67,280.38,279.13,280.14,56562.80534143958,279.67,280.38,279.13,280.14,56562.8053
2014-07-18 14:30:00,280.14,280.27,279.4,279.83,56237.10780588427,280.14,280.27,279.4,279.83,56237.1078
2014-07-18 15:00:00,279.77,281.69,279.71,280.82,102594.723699924,279.77,281.69,279.71,280.82,102594.7237
2014-07-18 15:30:00,280.67,280.83,279.77,280.11,251329.9316035176,280.67,280.83,279.77,280.11,251329.9316
2014-07-21 09:30:00,279.13,279.44,277.5,278.72,94777.98284659648,279.13,279.44,277.5,278.72,94777.9828
2014-07-21 10:00:00,278.68,278.81,276.7,278.58,58408.42470958637,278.68,278.81,276.7,278.58,58408.4247
2014-07-21 10:30:00,278.73,278.94,277.25,278.35,39300.83595700793,278.73,278.94,277.25,278.35,39300.836
2014-07-21 11:00:00,278.14,279.56,278.1,278.74,53522.96167625665,278.14,279.56,278.1,278.74,53522.9617
2014-07-21 11:30:00,278.96,278.96,277.32,278.48,94669.41700141136,278.96,278.96,277.32,278.48,94669.417
2014-07-21 12:00:00,278.54,279.21,278.04,279.13,35718.16306589947,278.54,279.21,278.04,279.13,35718.1631
2014-07-21 12:30:00,278.89,279.12,277.85,278.21,46140.484203669526,278.89,279.12,277.85,278.21,46140.4842
2014-07-21 13:00:00,278.1,278.63,277.97,278.63,51568.77646292477,278.1,278.63,277.97,278.63,51568.7765
2014-07-21 13:30:00,278.67,279.44,278.47,279.36,86852.67614808382,278.67,279.44,278.47,279.36,86852.6761
2014-07-21 14:00:00,279.25,280.24,279.25,279.95,32895.45109108675,279.25,280.24,279.25,279.95,32895.4511
2014-07-21 14:30:00,279.85,279.98,279.19,279.67,35283.89968515905,279.85,279.98,279.19,279.67,35283.8997
2014-07-21 15:00:00,279.77,279.9,279.11,279.54,54065.790902182176,279.77,279.9,279.11,279.54,54065.7909
2014-07-21 15:30:00,279.53,279.59,278.48,278.75,177505.1568776463,279.53,279.59,278.48,278.75,177505.1569
2014-07-22 09:30:00,281.1,284.16,280.96,283.14,100749.10433177724,281.1,284.16,280.96,283.14,100749.1043
2014-07-22 10:00:00,282.79,284.33,282.4,282.98,56888.5028769949,282.79,284.33,282.4,282.98,56888.5029
2014-07-22 10:30:00,282.68,282.79,281.13,281.7,63402.45358810118,282.68,282.79,281.13,281.7,63402.4536
2014-07-22 11:00:00,281.83,282.05,281.03,281.25,38540.87504071219,281.83,282.05,281.03,281.25,38540.875
2014-07-22 11:30:00,281.3,281.93,281.01,281.87,39083.70426663772,281.3,281.93,281.01,281.87,39083.7043
2014-07-22 12:00:00,281.86,282.32,281.49,282.15,42992.07469330149,281.86,282.32,281.49,282.15,42992.0747
2014-07-22 12:30:00,282.15,282.31,280.7,281.03,35392.465530344154,282.15,282.31,280.7,281.03,35392.4655
2014-07-22 13:00:00,280.94,281.23,280.41,281.17,46249.05004885463,280.94,281.23,280.41,281.17,46249.05
2014-07-22 13:30:00,280.86,281.24,280.53,280.89,64270.98034958202,280.86,281.24,280.53,280.89,64270.9803
2014-07-22 14:00:00,280.82,280.98,280.21,280.68,61122.57083921399,280.82,280.98,280.21,280.68,61122.5708
2014-07-22 14:30:00,280.68,280.77,279.07,279.08,69156.44338291173,280.68,280.77,279.07,279.08,69156.4434
2014-07-22 15:00:00,279.09,280.29,279.04,280.29,115839.7568125068,279.09,280.29,279.04,280.29,115839.7568
2014-07-22 15:30:00,280.28,280.66,279.12,279.68,286179.5679079362,280.28,280.66,279.12,279.68,286179.5679
2014-07-23 09:30:00,308.57,316.48,307.3,312.89,1216480.295299099,308.57,316.48,307.3,312.89,1216480.2953
2014-07-23 10:00:00,312.76,312.92,304.88,308.31,582130.0618825317,312.76,312.92,304.88,308.31,582130.0619
2014-07-23 10:30:00,308.57,310.67,306.41,308.12,261426.5552057323,308.57,310.67,306.41,308.12,261426.5552
2014-07-23 11:00:00,308.36,310.07,307.68,309.58,149929.4322006297,308.36,310.07,307.68,309.58,149929.4322
2014-07-23 11:30:00,309.56,311.52,309.08,311.19,188144.60970578657,309.56,311.52,309.08,311.19,188144.6097
2014-07-23 12:00:00,311.27,312.9,310.32,311.13,205949.40831614376,311.27,312.9,310.32,311.13,205949.4083
2014-07-23 12:30:00,311.33,311.33,308.24,309.28,111497.1230051026,311.33,311.33,308.24,309.28,111497.123
2014-07-23 13:00:00,309.35,310.59,308.84,309.21,72956.24796439041,309.35,310.59,308.84,309.21,72956.248
2014-07-23 13:30:00,309.06,311.53,308.92,310.68,69699.27260883726,309.06,311.53,308.92,310.68,69699.2726
2014-07-23 14:00:00,310.58,311.79,310.48,311.61,76213.22331994354,310.58,311.79,310.48,311.61,76213.2233
2014-07-23 14:30:00,311.6,311.61,309.78,311.04,91412.4416458582,311.6,311.61,309.78,311.04,91412.4416
2014-07-23 15:00:00,311.08,311.64,310.91,311.48,152317.88079470198,311.08,311.64,310.91,311.48,152317.8808
2014-07-23 15:30:00,311.54,311.79,310.57,310.88,375529.2584952774,311.54,311.79,310.57,310.88,375529.2585
2014-07-24 09:30:00,311.04,312.35,308.77,311.65,181630.65899468027,311.04,312.35,308.77,311.65,181630.659
2014-07-24 10:00:00,311.65,311.65,309.95,310.51,101943.32862881338,311.65,311.65,309.95,310.51,101943.3286
2014-07-24 10:30:00,310.7,312.06,310.35,311.9,90326.78319400716,310.7,312.06,310.35,311.9,90326.7832
2014-07-24 11:00:00,311.76,312.35,311.48,311.97,100314.8409510368,311.76,312.35,311.48,311.97,100314.841
2014-07-24 11:30:00,312.1,313.02,311.56,312.7,83052.87156660514,312.1,313.02,311.56,312.7,83052.8716
2014-07-24 12:00:00,312.58,312.74,310.47,311.11,49723.157094777984,312.58,312.74,310.47,311.11,49723.1571
2014-07-24 12:30:00,311.03,311.04,310.07,310.31,49831.72293996309,311.03,311.04,310.07,310.31,49831.7229
2014-07-24 13:00:00,310.17,310.17,308.79,309.49,58842.68809032679,310.17,310.17,308.79,309.49,58842.6881
2014-07-24 13:30:00,309.61,310.63,309.42,310.61,66550.86309846923,309.61,310.63,309.42,310.61,66550.8631
2014-07-24 14:00:00,310.71,311.63,309.26,309.6,118553.9029421344,310.71,311.63,309.26,309.6,118553.9029
2014-07-24 14:30:00,309.61,310.62,309.04,309.95,55151.449354033226,309.61,310.62,309.04,309.95,55151.4494
2014-07-24 15:00:00,309.91,309.91,308.96,309.4,94995.11453696668,309.91,309.91,308.96,309.4,94995.1145
2014-07-24 15:30:00,309.43,310.82,309.38,310.08,308435.56617088267,309.43,310.82,309.38,310.08,308435.5662
2014-07-25 09:30:00,308.37,310.87,307.13,309.99,95537.9437628922,308.37,310.87,307.13,309.99,95537.9438
2014-07-25 10:00:00,310.23,310.87,308.81,309.81,142546.95472804256,310.23,310.87,308.81,309.81,142546.9547
2014-07-25 10:30:00,309.89,309.92,307.15,307.21,55694.27857995874,309.89,309.92,307.15,307.21,55694.2786
2014-07-25 11:00:00,307.26,308.24,306.51,307.21,103463.25046140484,307.26,308.24,306.51,307.21,103463.2505
2014-07-25 11:30:00,307.0,308.23,306.98,307.65,52111.605688850286,307.0,308.23,306.98,307.65,52111.6057
2014-07-25 12:00:00,307.61,308.26,307.56,307.67,39735.09933774835,307.61,308.26,307.56,307.67,39735.0993
2014-07-25 12:30:00,307.73,309.52,307.56,309.35,51025.94723699924,307.73,309.52,307.56,309.35,51025.9472
2014-07-25 13:00:00,309.34,309.38,308.14,308.32,24101.61763109326,309.34,309.38,308.14,308.32,24101.6176
2014-07-25 13:30:00,308.46,309.0,308.09,308.11,48203.23526218652,308.46,309.0,308.09,308.11,48203.2353
2014-07-25 14:00:00,308.09,309.49,307.77,309.37,36369.5581370101,308.09,309.49,307.77,309.37,36369.5581
2014-07-25 14:30:00,309.37,309.98,309.06,309.39,58299.85886440126,309.37,309.98,309.06,309.39,58299.8589
2014-07-25 15:00:00,309.29,309.99,309.14,309.66,67202.25816957986,309.29,309.99,309.14,309.66,67202.2582
2014-07-25 15:30:00,309.68,310.04,308.8,308.98,120508.08815546628,309.68,310.04,308.8,308.98,120508.0882
2014-07-28 09:30:00,308.27,309.03,307.42,308.61,114754.09836065574,308.27,309.03,307.42,308.61,114754.0984
2014-07-28 10:00:00,308.71,308.72,306.6,307.37,74476.16979698188,308.71,308.72,306.6,307.37,74476.1698
2014-07-28 10:30:00,307.37,308.04,306.02,306.17,56888.5028769949,307.37,308.04,306.02,306.17,56888.5029
2014-07-28 11:00:00,306.07,309.59,305.9,309.59,55911.41027032895,306.07,309.59,305.9,309.59,55911.4103
2014-07-28 11:30:00,309.67,310.41,309.1,309.24,48420.36695255672,309.67,310.41,309.1,309.24,48420.367
2014-07-28 12:00:00,309.14,309.31,308.06,308.18,26598.632070350668,309.14,309.31,308.06,308.18,26598.6321
2014-07-28 12:30:00,308.2,309.19,308.2,308.82,20736.07643035501,308.2,309.19,308.2,308.82,20736.0764
2014-07-28 13:00:00,308.73,309.85,308.45,309.85,18890.45706220823,308.73,309.85,308.45,309.85,18890.4571
2014-07-28 13:30:00,309.85,311.64,309.49,311.06,51243.07892736945,309.85,311.64,309.49,311.06,51243.0789
2014-07-28 14:00:00,310.93,311.06,309.63,309.89,84029.96417327109,310.93,311.06,309.63,309.89,84029.9642
2014-07-28 14:30:00,309.94,310.6,309.49,310.55,36586.68982738031,309.94,310.6,309.49,310.55,36586.6898
2014-07-28 15:00:00,310.39,310.41,309.36,309.49,30615.568342199545,310.39,310.41,309.36,309.49,30615.5683
2014-07-28 15:30:00,309.57,310.64,309.29,309.82,164911.51883617413,309.57,310.64,309.29,309.82,164911.5188
2014-07-29 09:30:00,310.41,313.75,309.21,312.32,198349.7991531864,310.41,313.75,309.21,312.32,198349.7992
2014-07-29 10:00:00,312.45,315.01,312.14,313.88,139832.80859841494,312.45,315.01,312.14,313.88,139832.8086
2014-07-29 10:30:00,314.01,316.92,313.86,315.38,146346.75930952124,314.01,316.92,313.86,315.38,146346.7593
2014-07-29 11:00:00,315.22,315.36,311.93,313.02,73390.51134513083,315.22,315.36,311.93,313.02,73390.5113
2014-07-29 11:30:00,313.22,314.09,310.87,314.09,63619.58527847139,313.22,314.09,310.87,314.09,63619.5853
2014-07-29 12:00:00,313.92,314.84,313.82,314.52,36043.860601454784,313.92,314.84,313.82,314.52,36043.8606
2014-07-29 12:30:00,314.85,315.38,314.23,314.99,36912.38736293562,314.85,315.38,314.23,314.99,36912.3874
2014-07-29 13:00:00,314.76,315.83,314.45,315.47,33438.28031701227,314.76,315.83,314.45,315.47,33438.2803
2014-07-29 13:30:00,315.34,315.72,315.03,315.6,37129.51905330584,315.34,315.72,315.03,315.6,37129.5191
2014-07-29 14:00:00,315.49,316.76,314.1,314.61,55694.27857995874,315.49,316.76,314.1,314.61,55694.2786
2014-07-29 14:30:00,314.84,316.4,314.68,315.69,40929.3236347845,314.84,316.4,314.68,315.69,40929.3236
2014-07-29 15:00:00,315.48,316.08,314.69,314.69,44837.69406144827,315.48,316.08,314.69,314.69,44837.6941
2014-07-29 15:30:00,314.96,315.36,314.13,314.77,160894.58256432528,314.96,315.36,314.13,314.77,160894.5826
2014-07-30 09:30:00,317.27,321.46,317.19,318.27,223971.3386168712,317.27,321.46,317.19,318.27,223971.3386
2014-07-30 10:00:00,318.47,319.28,317.78,318.43,118336.7712517642,318.47,319.28,317.78,318.43,118336.7713
2014-07-30 10:30:00,318.44,318.95,316.67,317.13,104223.21137770056,318.44,318.95,316.67,317.13,104223.2114
2014-07-30 11:00:00,317.09,317.99,315.96,317.6,81532.94973401369,317.09,317.99,315.96,317.6,81532.9497
2014-07-30 11:30:00,317.25,318.27,316.81,317.01,94777.98284659648,317.25,318.27,316.81,317.01,94777.9828
2014-07-30 12:00:00,317.25,317.52,316.42,317.44,32026.924329605907,317.25,317.52,316.42,317.44,32026.9243
2014-07-30 12:30:00,317.47,318.21,317.1,317.84,52980.132450331126,317.47,318.21,317.1,317.84,52980.1325
2014-07-30 13:00:00,317.6,317.76,316.94,316.99,73064.81380957551,317.6,317.76,316.94,316.99,73064.8138
2014-07-30 13:30:00,317.11,318.32,316.81,318.32,51894.47399848008,317.11,318.32,316.81,318.32,51894.474
2014-07-30 14:00:00,318.3,321.09,317.65,320.99,92823.79763326458,318.3,321.09,317.65,320.99,92823.7976
2014-07-30 14:30:00,320.75,320.93,318.47,318.52,41906.41624145044,320.75,320.93,318.47,318.52,41906.4162
2014-07-30 15:00:00,318.46,318.46,317.13,317.95,51785.90815329498,318.46,318.46,317.13,317.95,51785.9082
2014-07-30 15:30:00,317.87,318.34,316.93,317.33,104223.21137770056,317.87,318.34,316.93,317.33,104223.2114
2014-07-31 09:30:00,315.68,315.81,312.26,312.83,86092.71523178808,315.68,315.81,312.26,312.83,86092.7152
2014-07-31 10:00:00,313.25,313.25,311.48,313.11,48746.06448811204,313.25,313.25,311.48,313.11,48746.0645
2014-07-31 10:30:00,312.87,313.23,308.49,308.57,107045.9233525133,312.87,313.23,308.49,308.57,107045.9234
2014-07-31 11:00:00,308.49,311.17,308.48,310.31,85984.14938660298,308.49,311.17,308.48,310.31,85984.1494
2014-07-31 11:30:00,310.37,310.41,307.88,308.7,64053.84865921181,310.37,310.41,307.88,308.7,64053.8487
2014-07-31 12:00:00,308.54,309.61,308.12,308.22,35501.03137552926,308.54,309.61,308.12,308.22,35501.0314
2014-07-31 12:30:00,308.41,310.08,308.16,309.95,25512.97361849962,308.41,310.08,308.16,309.95,25512.9736
2014-07-31 13:00:00,309.81,309.91,308.81,309.81,29638.4757355336,309.81,309.91,308.81,309.81,29638.4757
2014-07-31 13:30:00,309.81,310.59,308.97,309.51,32135.49017479101,309.81,310.59,308.97,309.51,32135.4902
2014-07-31 14:00:00,309.65,309.83,308.65,309.35,37563.782434046254,309.65,309.83,308.65,309.35,37563.7824
2014-07-31 14:30:00,309.35,309.44,307.24,307.24,42123.54793182065,309.35,309.44,307.24,307.24,42123.5479
2014-07-31 15:00:00,307.61,308.66,307.05,307.91,87286.93952882424,307.61,308.66,307.05,307.91,87286.9395
2014-07-31 15:30:00,307.95,309.22,307.43,308.01,205406.57909021823,307.95,309.22,307.43,308.01,205406.5791
2014-08-01 09:30:00,306.66,311.17,305.97,310.02,118119.639561394,306.66,311.17,305.97,310.02,118119.6396
2014-08-01 10:00:00,309.89,310.59,307.06,307.86,61882.53175550972,309.89,310.59,307.06,307.86,61882.5318
2014-08-01 10:30:00,307.72,308.54,304.48,306.04,67636.52155032028,307.72,308.54,304.48,306.04,67636.5216
2014-08-01 11:00:00,306.22,306.28,304.29,305.53,56779.93703180979,306.22,306.28,304.29,305.53,56779.937
2014-08-01 11:30:00,305.44,306.2,301.5,302.07,100531.97264140702,305.44,306.2,301.5,302.07,100531.9726
2014-08-01 12:00:00,302.12,302.52,301.01,301.5,91086.7441103029,302.12,302.52,301.01,301.5,91086.7441
2014-08-01 12:30:00,301.65,301.92,300.14,301.62,88481.16382586039,301.65,301.92,300.14,301.62,88481.1638
2014-08-01 13:00:00,301.95,303.81,300.94,303.74,79253.06698512648,301.95,303.81,300.94,303.74,79253.067
2014-08-01 13:30:00,303.61,304.52,302.29,303.03,63836.7169688416,303.61,304.52,302.29,303.03,63836.717
2014-08-01 14:00:00,302.96,304.59,302.76,303.87,33112.58278145696,302.96,304.59,302.76,303.87,33112.5828
2014-08-01 14:30:00,303.96,304.26,302.46,303.19,58734.12224514168,303.96,304.26,302.46,303.19,58734.1222
2014-08-01 15:00:00,303.15,304.24,303.1,303.43,55802.84442514385,303.15,304.24,303.1,303.43,55802.8444
2014-08-01 15:30:00,303.45,304.17,301.84,303.81,200846.81359244385,303.45,304.17,301.84,303.81,200846.8136
2014-08-04 09:30:00,304.04,304.83,302.6,304.72,139181.4135273043,304.04,304.83,302.6,304.72,139181.4135
2014-08-04 10:00:00,304.29,304.3,301.64,302.29,69916.40429920747,304.29,304.3,301.64,302.29,69916.4043
2014-08-04 10:30:00,302.14,302.54,300.06,300.4,63076.75605254587,302.14,302.54,300.06,300.4,63076.7561
2014-08-04 11:00:00,300.67,302.21,300.26,302.17,38432.30919552709,300.67,302.21,300.26,302.17,38432.3092
2014-08-04 11:30:00,302.02,302.87,301.4,302.31,47334.70850070568,302.02,302.87,301.4,302.31,47334.7085
2014-08-04 12:00:00,302.3,302.98,302.0,302.58,33221.14862664206,302.3,302.98,302.0,302.58,33221.1486
2014-08-04 12:30:00,302.57,302.82,301.43,301.91,18999.022907393333,302.57,302.82,301.43,301.91,18999.0229
2014-08-04 13:00:00,302.07,302.15,301.36,301.53,23558.788405167736,302.07,302.15,301.36,301.53,23558.7884
2014-08-04 13:30:00,301.72,301.96,300.73,300.98,37346.65074367605,301.72,301.96,300.73,300.98,37346.6507
2014-08-04 14:00:00,301.16,301.77,301.16,301.41,36803.82151775052,301.16,301.77,301.16,301.41,36803.8215
2014-08-04 14:30:00,301.37,302.25,301.33,301.99,50808.81554662903,301.37,302.25,301.33,301.99,50808.8155
2014-08-04 15:00:00,302.09,302.5,301.7,302.08,69807.83845402236,302.09,302.5,301.7,302.08,69807.8385
2014-08-04 15:30:00,302.07,302.27,300.79,300.79,183367.71251764195,302.07,302.27,300.79,300.79,183367.7125
2014-08-05 09:30:00,299.89,300.28,297.6,297.8,103680.38215177506,299.89,300.28,297.6,297.8,103680.3822
2014-08-05 10:00:00,297.87,301.08,296.85,299.52,87069.80783845403,297.87,301.08,296.85,299.52,87069.8078
2014-08-05 10:30:00,299.18,300.9,298.64,299.8,65899.4680273586,299.18,300.9,298.64,299.8,65899.468
2014-08-05 11:00:00,299.8,302.44,299.39,302.39,102594.723699924,299.8,302.44,299.39,302.39,102594.7237
2014-08-05 11:30:00,302.24,302.63,301.73,302.37,49831.72293996309,302.24,302.63,301.73,302.37,49831.7229
2014-08-05 12:00:00,302.47,302.49,300.83,301.57,44186.29899033765,302.47,302.49,300.83,301.57,44186.299
2014-08-05 12:30:00,301.5,301.84,300.57,301.27,32895.45109108675,301.5,301.84,300.57,301.27,32895.4511
2014-08-05 13:00:00,301.41,302.23,300.55,302.23,36586.68982738031,301.41,302.23,300.55,302.23,36586.6898
2014-08-05 13:30:00,302.01,302.21,298.48,299.66,52871.56660514602,302.01,302.21,298.48,299.66,52871.5666
2014-08-05 14:00:00,299.46,299.46,297.0,298.16,90869.61241993267,299.46,299.46,297.0,298.16,90869.6124
2014-08-05 14:30:00,298.38,299.06,297.41,297.45,43426.33807404191,298.38,299.06,297.41,297.45,43426.3381
2014-08-05 15:00:00,297.4,298.21,296.72,297.64,60688.307458473566,297.4,298.21,296.72,297.64,60688.3075
2014-08-05 15:30:00,297.62,300.31,297.56,299.62,167408.53327543155,297.62,300.31,297.56,299.62,167408.5333
2014-08-06 09:30:00,298.49,300.1,296.59,297.98,61122.57083921399,298.49,300.1,296.59,297.98,61122.5708
2014-08-06 10:00:00,298.2,300.86,298.2,300.7,62751.05851699055,298.2,300.86,298.2,300.7,62751.0585
2014-08-06 10:30:00,300.79,301.66,300.03,301.18,108891.54272066009,300.79,301.66,300.03,301.18,108891.5427
2014-08-06 11:00:00,301.14,301.58,300.35,300.83,79144.50113994138,301.14,301.58,300.35,300.83,79144.5011
2014-08-06 11:30:00,300.99,302.57,300.91,301.82,59385.51731625231,300.99,302.57,300.91,301.82,59385.5173
2014-08-06 12:00:00,302.0,302.42,300.47,300.73,84247.0958636413,302.0,302.42,300.47,300.73,84247.0959
2014-08-06 12:30:00,300.73,301.11,299.68,299.68,57757.02963847574,300.73,301.11,299.68,299.68,57757.0296
2014-08-06 13:00:00,299.77,299.77,298.91,298.94,46031.91835848442,299.77,299.77,298.91,298.94,46031.9184
2014-08-06 13:30:00,298.91,299.57,298.4,298.75,28552.817283682554,298.91,299.57,298.4,298.75,28552.8173
2014-08-06 14:00:00,298.62,300.21,298.34,299.94,49397.45955922267,298.62,300.21,298.34,299.94,49397.4596
2014-08-06 14:30:00,300.2,300.2,299.13,299.57,33872.54369775269,300.2,300.2,299.13,299.57,33872.5437
2014-08-06 15:00:00,299.67,300.09,299.24,299.7,27250.02714146129,299.67,300.09,299.24,299.7,27250.0271
2014-08-06 15:30:00,299.7,300.37,299.29,299.51,98469.22158289002,299.7,300.37,299.29,299.51,98469.2216
2014-08-07 09:30:00,300.28,301.42,299.3,300.53,52763.00075996092,300.28,301.42,299.3,300.53,52763.0008
2014-08-07 10:00:00,300.54,301.53,299.89,300.6,59819.780696992726,300.54,301.53,299.89,300.6,59819.7807
2014-08-07 10:30:00,300.93,300.93,297.29,298.57,42123.54793182065,300.93,300.93,297.29,298.57,42123.5479
2014-08-07 11:00:00,298.66,299.13,297.41,298.24,72304.85289327978,298.66,299.13,297.41,298.24,72304.8529
2014-08-07 11:30:00,298.29,299.22,296.96,297.89,42340.67962219086,298.29,299.22,296.96,297.89,42340.6796
2014-08-07 12:00:00,298.03,298.61,297.25,297.67,45706.22082292911,298.03,298.61,297.25,297.67,45706.2208
2014-08-07 12:30:00,297.74,297.99,296.45,297.69,52437.3032244056,297.74,297.99,296.45,297.69,52437.3032
2014-08-07 13:00:00,297.7,299.17,297.34,298.69,24970.144392574097,297.7,299.17,297.34,298.69,24970.1444
2014-08-07 13:30:00,298.84,299.62,298.3,299.38,34415.37292367821,298.84,299.62,298.3,299.38,34415.3729
2014-08-07 14:00:00,299.17,299.17,297.19,297.52,34306.807078493104,299.17,299.17,297.19,297.52,34306.8071
2014-08-07 14:30:00,297.52,297.74,296.41,296.46,45706.22082292911,297.52,297.74,296.41,296.46,45706.2208
2014-08-07 15:00:00,296.59,297.07,294.62,294.93,94126.58777548584,296.59,297.07,294.62,294.93,94126.5878
2014-08-07 15:30:00,294.73,295.91,294.57,295.41,113994.13744436,294.73,295.91,294.57,295.41,113994.1374
2014-08-08 09:30:00,295.56,297.75,294.13,297.51,86852.67614808382,295.56,297.75,294.13,297.51,86852.6761
2014-08-08 10:00:00,297.15,298.92,296.35,296.58,79795.89621105201,297.15,298.92,296.35,296.58,79795.8962
2014-08-08 10:30:00,296.66,298.24,295.72,297.18,93149.49516881988,296.66,298.24,295.72,297.18,93149.4952
2014-08-08 11:00:00,297.44,297.65,296.77,297.53,58951.25393551189,297.44,297.65,296.77,297.53,58951.2539
2014-08-08 11:30:00,297.52,297.86,296.97,297.46,55260.01519921833,297.52,297.86,296.97,297.46,55260.0152
2014-08-08 12:00:00,297.39,298.24,297.29,297.67,24644.446857018786,297.39,298.24,297.29,297.67,24644.4469
2014-08-08 12:30:00,297.97,297.97,297.04,297.54,54391.48843773749,297.97,297.97,297.04,297.54,54391.4884
2014-08-08 13:00:00,297.64,300.65,297.54,300.29,91086.7441103029,297.64,300.65,297.54,300.29,91086.7441
2014-08-08 13:30:00,300.34,300.34,298.6,299.73,56128.54196069916,300.34,300.34,298.6,299.73,56128.542
2014-08-08 14:00:00,299.66,299.74,297.96,299.27,57757.02963847574,299.66,299.74,297.96,299.27,57757.0296
2014-08-08 14:30:00,299.22,299.46,297.95,297.97,44077.73314515254,299.22,299.46,297.95,297.97,44077.7331
2014-08-08 15:00:00,297.97,299.63,297.97,298.92,46683.31342959505,297.97,299.63,297.97,298.92,46683.3134
2014-08-08 15:30:00,298.92,299.35,298.05,298.41,250895.6682227772,298.92,299.35,298.05,298.41,250895.6682
2014-08-11 09:30:00,301.48,301.6,295.81,296.82,114536.96667028552,301.48,301.6,295.81,296.82,114536.9667
2014-08-11 10:00:00,296.74,297.98,295.89,297.49,70459.233525133,296.74,297.98,295.89,297.49,70459.2335
2014-08-11 10:30:00,297.75,298.21,297.35,297.52,38323.74335034198,297.75,298.21,297.35,297.52,38323.7434
2014-08-11 11:00:00,297.5,298.87,297.32,298.27,45163.39159700358,297.5,298.87,297.32,298.27,45163.3916
2014-08-11 11:30:00,298.35,298.35,297.1,297.53,53631.52752144176,298.35,298.35,297.1,297.53,53631.5275
2014-08-11 12:00:00,297.59,297.69,296.66,296.96,32569.75355553143,297.59,297.69,296.66,296.96,32569.7536
2014-08-11 12:30:00,297.22,297.26,296.24,296.25,33438.28031701227,297.22,297.26,296.24,296.25,33438.2803
2014-08-11 13:00:00,296.36,296.72,295.57,295.6,44403.430680707854,296.36,296.72,295.57,295.6,44403.4307
2014-08-11 13:30:00,295.6,296.49,295.18,295.36,46900.44511996526,295.6,296.49,295.18,295.36,46900.4451
2014-08-11 14:00:00,295.57,295.8,295.14,295.79,44729.12821626317,295.57,295.8,295.14,295.79,44729.1282
2014-08-11 14:30:00,295.64,295.77,295.12,295.19,44946.25990663337,295.64,295.77,295.12,295.19,44946.2599
2014-08-11 15:00:00,295.16,295.54,294.56,294.56,68070.7849310607,295.16,295.54,294.56,294.56,68070.7849
2014-08-11 15:30:00,294.5,295.21,293.9,295.07,140267.07197915536,294.5,295.21,293.9,295.07,140267.072
2014-08-12 09:30:00,294.72,296.59,291.99,296.59,112691.34730213876,294.72,296.59,291.99,296.59,112691.3473
2014-08-12 10:00:00,296.78,297.29,295.41,296.95,128433.39485397894,296.78,297.29,295.41,296.95,128433.3949
2014-08-12 10:30:00,296.92,297.93,296.22,297.93,80772.98881771795,296.92,297.93,296.22,297.93,80772.9888
2014-08-12 11:00:00,297.79,297.79,295.75,296.51,60362.60992291825,297.79,297.79,295.75,296.51,60362.6099
2014-08-12 11:30:00,296.5,297.86,296.21,297.2,46466.18173922484,296.5,297.86,296.21,297.2,46466.1817
2014-08-12 12:00:00,297.23,297.37,296.23,296.38,37346.65074367605,297.23,297.37,296.23,296.38,37346.6507
2014-08-12 12:30:00,296.53,298.37,296.53,298.11,27684.29052220172,296.53,298.37,296.53,298.11,27684.2905
2014-08-12 13:00:00,298.04,298.8,297.59,298.6,33546.84616219738,298.04,298.8,297.59,298.6,33546.8462
2014-08-12 13:30:00,298.68,298.97,297.99,298.76,53305.82998588644,298.68,298.97,297.99,298.76,53305.83
2014-08-12 14:00:00,298.51,298.75,297.53,297.92,42557.81131256107,298.51,298.75,297.53,297.92,42557.8113
2014-08-12 14:30:00,297.8,298.6,297.52,298.17,34849.63630441863,297.8,298.6,297.52,298.17,34849.6363
2014-08-12 15:00:00,298.29,298.88,298.03,298.83,58842.68809032679,298.29,298.88,298.03,298.83,58842.6881
2014-08-12 15:30:00,298.66,299.95,298.65,299.37,139615.67690804473,298.66,299.95,298.65,299.37,139615.6769
2014-08-13 09:30:00,299.83,303.96,298.56,301.7,121702.31245250245,299.83,303.96,298.56,301.7,121702.3125
2014-08-13 10:00:00,301.69,304.7,301.36,304.56,134621.64802952993,301.69,304.7,301.36,304.56,134621.648
2014-08-13 10:30:00,304.72,306.72,304.12,305.62,192161.54597763543,304.72,306.72,304.12,305.62,192161.546
2014-08-13 11:00:00,306.0,307.03,305.57,306.56,89783.95396808164,306.0,307.03,305.57,306.56,89783.954
2014-08-13 11:30:00,306.56,306.86,306.0,306.14,75670.39409401802,306.56,306.86,306.0,306.14,75670.3941
2014-08-13 12:00:00,306.19,306.82,305.53,306.82,34632.50461404842,306.19,306.82,305.53,306.82,34632.5046
2014-08-13 12:30:00,306.68,307.28,306.26,306.73,60796.87330365867,306.68,307.28,306.26,306.73,60796.8733
2014-08-13 13:00:00,306.85,308.09,306.85,307.77,61448.2683747693,306.85,308.09,306.85,307.77,61448.2684
2014-08-13 13:30:00,307.7,308.33,307.32,308.12,80121.59374660732,307.7,308.33,307.32,308.12,80121.5937
2014-08-13 14:00:00,307.97,308.37,307.65,307.77,51025.94723699924,307.97,308.37,307.65,307.77,51025.9472
2014-08-13 14:30:00,307.68,308.19,306.69,307.54,133210.29204212356,307.68,308.19,306.69,307.54,133210.292
2014-08-13 15:00:00,307.55,308.93,307.38,308.51,78710.23775920096,307.55,308.93,307.38,308.51,78710.2378
2014-08-13 15:30:00,308.57,308.6,307.62,308.31,164585.82130061885,308.57,308.6,307.62,308.31,164585.8213
2014-08-14 09:30:00,308.61,310.19,307.33,309.95,221800.02171316903,308.61,310.19,307.33,309.95,221800.0217
2014-08-14 10:00:00,309.7,309.96,307.91,308.21,137770.05753989794,309.7,309.96,307.91,308.21,137770.0575
2014-08-14 10:30:00,308.39,308.85,307.5,308.32,268809.03267831943,308.39,308.85,307.5,308.32,268809.0327
2014-08-14 11:00:00,308.22,309.15,307.86,308.07,27358.592986646403,308.22,309.15,307.86,308.07,27358.593
2014-08-14 11:30:00,308.24,308.64,307.52,308.57,22581.69579850179,308.24,308.64,307.52,308.57,22581.6958
2014-08-14 12:00:00,308.55,308.76,307.99,308.54,49614.59124959288,308.55,308.76,307.99,308.54,49614.5912
2014-08-14 12:30:00,308.28,311.32,308.27,311.32,47009.010965150366,308.28,311.32,308.27,311.32,47009.011
2014-08-14 13:00:00,311.08,311.8,310.75,311.41,37238.08489849094,311.08,311.8,310.75,311.41,37238.0849
2014-08-14 13:30:00,311.29,311.35,309.56,309.56,35066.76799478884,311.29,311.35,309.56,309.56,35066.768
2014-08-14 14:00:00,309.72,309.76,308.77,308.79,39300.83595700793,309.72,309.76,308.77,308.79,39300.836
2014-08-14 14:30:00,308.79,309.74,308.72,309.67,48203.23526218652,308.79,309.74,308.72,309.67,48203.2353
2014-08-14 15:00:00,309.69,310.9,309.66,310.3,56671.37118662469,309.69,310.9,309.66,310.3,56671.3712
2014-08-14 15:30:00,310.3,310.51,309.54,310.42,166105.7431332103,310.3,310.51,309.54,310.42,166105.7431
2014-08-15 09:30:00,312.48,314.99,311.17,311.73,326566.0623167952,312.48,314.99,311.17,311.73,326566.0623
2014-08-15 10:00:00,311.68,313.03,311.47,311.91,77407.4476169797,311.68,313.03,311.47,311.91,77407.4476
2014-08-15 10:30:00,311.93,312.45,304.61,307.27,261752.2527412876,311.93,312.45,304.61,307.27,261752.2527
2014-08-15 11:00:00,306.94,310.19,306.94,309.54,90109.65150363695,306.94,310.19,306.94,309.54,90109.6515
2014-08-15 11:30:00,309.76,310.41,307.56,308.93,49614.59124959288,309.76,310.41,307.56,308.93,49614.5912
2014-08-15 12:00:00,308.85,309.89,307.61,309.48,37780.91412441646,308.85,309.89,307.61,309.48,37780.9141
2014-08-15 12:30:00,309.46,311.67,309.11,311.45,49180.32786885246,309.46,311.67,309.11,311.45,49180.3279
2014-08-15 13:00:00,311.45,313.29,310.59,313.17,82401.47649549453,311.45,313.29,310.59,313.17,82401.4765
2014-08-15 13:30:00,313.32,313.61,312.68,312.71,89783.95396808164,313.32,313.61,312.68,312.71,89783.954
2014-08-15 14:00:00,312.51,315.26,312.51,315.02,68396.482466616,312.51,315.26,312.51,315.02,68396.4825
2014-08-15 14:30:00,315.07,315.85,314.2,315.01,68722.18000217131,315.07,315.85,314.2,315.01,68722.18
2014-08-15 15:00:00,314.91,315.04,314.1,314.64,54825.75181847791,314.91,315.04,314.1,314.64,54825.7518
2014-08-15 15:30:00,314.58,315.96,314.36,315.44,164585.82130061885,314.58,315.96,314.36,315.44,164585.8213
2014-08-18 09:30:00,320.17,320.91,317.48,318.46,168494.1917272826,320.17,320.91,317.48,318.46,168494.1917
2014-08-18 10:00:00,318.3,319.14,316.91,316.91,83161.43741179025,318.3,319.14,316.91,316.91,83161.4374
2014-08-18 10:30:00,316.96,318.54,316.39,318.54,90326.78319400716,316.96,318.54,316.39,318.54,90326.7832
2014-08-18 11:00:00,318.37,318.57,315.68,316.44,106394.52828140269,318.37,318.57,315.68,316.44,106394.5283
2014-08-18 11:30:00,316.38,320.9,315.1,317.52,109760.06948214093,316.38,320.9,315.1,317.52,109760.0695
2014-08-18 12:00:00,317.54,319.15,317.54,318.79,79578.7645206818,317.54,319.15,317.54,318.79,79578.7645
2014-08-18 12:30:00,318.7,318.8,316.47,316.6,27032.895451091088,318.7,318.8,316.47,316.6,27032.8955
2014-08-18 13:00:00,316.52,318.42,316.31,317.38,40929.3236347845,316.52,318.42,316.31,317.38,40929.3236
2014-08-18 13:30:00,317.56,318.06,316.45,316.45,40820.7577895994,317.56,318.06,316.45,316.45,40820.7578
2014-08-18 14:00:00,316.49,317.54,316.02,316.76,53414.395831071546,316.49,317.54,316.02,316.76,53414.3958
2014-08-18 14:30:00,316.73,317.59,316.3,317.01,38758.0067310824,316.73,317.59,316.3,317.01,38758.0067
2014-08-18 15:00:00,317.12,317.5,316.59,317.02,46140.484203669526,317.12,317.5,316.59,317.02,46140.4842
2014-08-18 15:30:00,316.79,317.59,315.95,317.41,90978.1782651178,316.79,317.59,315.95,317.41,90978.1783
2014-08-19 09:30:00,317.6,319.99,316.2,319.2,104006.07968733036,317.6,319.99,316.2,319.2,104006.0797
2014-08-19 10:00:00,318.86,320.99,318.04,319.43,124525.02442731518,318.86,320.99,318.04,319.43,124525.0244
2014-08-19 10:30:00,319.32,319.58,317.94,318.36,44837.69406144827,319.32,319.58,317.94,318.36,44837.6941
2014-08-19 11:00:00,318.22,318.83,317.4,318.76,74476.16979698188,318.22,318.83,317.4,318.76,74476.1698
2014-08-19 11:30:00,318.7,318.94,317.78,317.95,35392.465530344154,318.7,318.94,317.78,317.95,35392.4655
2014-08-19 12:00:00,317.94,318.19,317.32,317.69,20844.642275540114,317.94,318.19,317.32,317.69,20844.6423
2014-08-19 12:30:00,317.59,317.95,316.7,316.85,13896.42818369341,317.59,317.95,316.7,316.85,13896.4282
2014-08-19 13:00:00,316.76,318.27,316.76,317.71,17913.364455542287,316.76,318.27,316.76,317.71,17913.3645
2014-08-19 13:30:00,317.69,318.42,317.51,318.24,29529.9098903485,317.69,318.42,317.51,318.24,29529.9099
2014-08-19 14:00:00,318.14,318.62,317.83,318.3,27901.422212571924,318.14,318.62,317.83,318.3,27901.4222
2014-08-19 14:30:00,318.25,318.65,317.91,318.47,39409.40180219303,318.25,318.65,317.91,318.47,39409.4018
2014-08-19 15:00:00,318.53,318.76,317.62,318.56,46466.18173922484,318.53,318.76,317.62,318.56,46466.1817
2014-08-19 15:30:00,318.37,318.64,317.85,318.53,66550.86309846923,318.37,318.64,317.85,318.53,66550.8631
2014-08-20 09:30:00,316.56,317.53,316.03,317.01,78710.23775920096,316.56,317.53,316.03,317.01,78710.2378
2014-08-20 10:00:00,317.1,317.43,316.03,317.0,67853.65324069049,317.1,317.43,316.03,317.0,67853.6532
2014-08-20 10:30:00,317.01,318.2,316.44,317.26,57974.16132884595,317.01,318.2,316.44,317.26,57974.1613
2014-08-20 11:00:00,317.26,317.28,316.55,316.74,26815.76376072088,317.26,317.28,316.55,316.74,26815.7638
2014-08-20 11:30:00,316.84,316.91,316.04,316.72,26272.93453479536,316.84,316.91,316.04,316.72,26272.9345
2014-08-20 12:00:00,316.56,316.78,316.2,316.2,28227.11974812724,316.56,316.78,316.2,316.2,28227.1197
2014-08-20 12:30:00,316.28,316.35,315.65,316.1,22255.99826294648,316.28,316.35,315.65,316.1,22255.9983
2014-08-20 13:00:00,316.14,316.63,316.02,316.13,28118.55390294213,316.14,316.63,316.02,316.13,28118.5539
2014-08-20 13:30:00,316.32,316.45,314.67,315.01,25838.671154054937,316.32,316.45,314.67,315.01,25838.6712
2014-08-20 14:00:00,314.9,315.49,313.79,315.01,42123.54793182065,314.9,315.49,313.79,315.01,42123.5479
2014-08-20 14:30:00,315.07,316.01,314.33,315.68,24427.31516664857,315.07,316.01,314.33,315.68,24427.3152
2014-08-20 15:00:00,315.67,316.32,315.48,315.73,24644.446857018786,315.67,316.32,315.48,315.73,24644.4469
2014-08-20 15:30:00,315.68,316.29,315.37,315.55,94235.15362067094,315.68,316.29,315.37,315.55,94235.1536
2014-08-21 09:30:00,315.69,317.25,315.41,316.26,40603.62609922919,315.69,317.25,315.41,316.26,40603.6261
2014-08-21 10:00:00,316.21,316.83,315.23,315.89,56671.37118662469,316.21,316.83,315.23,315.89,56671.3712
2014-08-21 10:30:00,315.91,316.71,315.47,315.94,27250.02714146129,315.91,316.71,315.47,315.94,27250.0271
2014-08-21 11:00:00,315.77,315.94,313.26,313.26,63511.01943328629,315.77,315.94,313.26,313.26,63511.0194
2014-08-21 11:30:00,313.35,313.56,311.92,312.35,31158.39756812507,313.35,313.56,311.92,312.35,31158.3976
2014-08-21 12:00:00,312.35,313.32,311.34,313.05,33546.84616219738,312.35,313.32,311.34,313.05,33546.8462
2014-08-21 12:30:00,313.17,313.88,312.93,313.63,19867.549668874173,313.17,313.88,312.93,313.63,19867.5497
2014-08-21 13:00:00,313.58,313.86,312.93,313.2,24753.012702203887,313.58,313.86,312.93,313.2,24753.0127
2014-08-21 13:30:00,313.17,313.21,311.26,311.3,31266.96341331017,313.17,313.21,311.26,311.3,31266.9634
2014-08-21 14:00:00,311.19,311.55,310.59,311.29,32895.45109108675,311.19,311.55,310.59,311.29,32895.4511
2014-08-21 14:30:00,311.46,311.73,310.88,311.73,28227.11974812724,311.46,311.73,310.88,311.73,28227.1197
2014-08-21 15:00:00,311.56,311.73,310.98,310.98,33329.71447182717,311.56,311.73,310.98,310.98,33329.7145
2014-08-21 15:30:00,310.99,312.1,310.99,312.1,76973.18423623928,310.99,312.1,310.99,312.1,76973.1842
2014-08-22 09:30:00,313.03,313.71,310.41,311.96,61991.097600694826,313.03,313.71,310.41,311.96,61991.0976
2014-08-22 10:00:00,311.88,313.74,310.79,313.61,47334.70850070568,311.88,313.74,310.79,313.61,47334.7085
2014-08-22 10:30:00,313.82,314.1,311.43,311.75,32786.88524590164,313.82,314.1,311.43,311.75,32786.8852
2014-08-22 11:00:00,311.46,313.58,311.15,313.58,18239.0619910976,311.46,313.58,311.15,313.58,18239.062
2014-08-22 11:30:00,313.44,313.87,312.58,313.01,27792.85636738682,313.44,313.87,312.58,313.01,27792.8564
2014-08-22 12:00:00,313.05,314.64,313.05,314.15,29312.77819997829,313.05,314.64,313.05,314.15,29312.7782
2014-08-22 12:30:00,314.25,314.32,313.83,314.19,23775.920095537946,314.25,314.32,313.83,314.19,23775.9201
2014-08-22 13:00:00,314.12,314.63,313.86,314.63,20736.07643035501,314.12,314.63,313.86,314.63,20736.0764
2014-08-22 13:30:00,314.69,314.92,313.75,313.75,27901.422212571924,314.69,314.92,313.75,313.75,27901.4222
2014-08-22 14:00:00,313.95,314.3,313.32,313.75,25404.40777331452,313.95,314.3,313.32,313.75,25404.4078
2014-08-22 14:30:00,313.7,314.15,312.88,313.88,25295.84192812941,313.7,314.15,312.88,313.88,25295.8419
2014-08-22 15:00:00,313.98,313.98,312.97,313.33,33872.54369775269,313.98,313.98,312.97,313.33,33872.5437
2014-08-22 15:30:00,313.3,313.75,312.71,313.13,78601.67191401585,313.3,313.75,312.71,313.13,78601.6719
2014-08-25 09:30:00,315.51,317.29,314.17,317.09,87178.37368363913,315.51,317.29,314.17,317.09,87178.3737
2014-08-25 10:00:00,317.22,317.42,316.52,317.0,63076.75605254587,317.22,317.42,316.52,317.0,63076.7561
2014-08-25 10:30:00,316.97,318.47,316.96,317.94,51677.34230810987,316.97,318.47,316.96,317.94,51677.3423
2014-08-25 11:00:00,317.83,317.89,316.67,317.88,25512.97361849962,317.83,317.89,316.67,317.88,25512.9736
2014-08-25 11:30:00,317.77,317.82,316.54,317.25,26164.368689610248,317.77,317.82,316.54,317.25,26164.3687
2014-08-25 12:00:00,317.16,317.37,315.06,315.73,37563.782434046254,317.16,317.37,315.06,315.73,37563.7824
2014-08-25 12:30:00,315.85,316.15,315.02,315.66,21821.73488220606,315.85,316.15,315.02,315.66,21821.7349
2014-08-25 13:00:00,315.66,316.4,315.07,316.13,17153.403539246552,315.66,316.4,315.07,316.13,17153.4035
2014-08-25 13:30:00,316.14,316.61,315.92,316.11,34306.807078493104,316.14,316.61,315.92,316.11,34306.8071
2014-08-25 14:00:00,316.26,316.54,315.68,315.68,33981.1095429378,316.26,316.54,315.68,315.68,33981.1095
2014-08-25 14:30:00,315.73,316.07,315.38,315.48,22038.86657257627,315.73,316.07,315.38,315.48,22038.8666
2014-08-25 15:00:00,315.52,315.7,315.13,315.29,27141.4612962762,315.52,315.7,315.13,315.29,27141.4613
2014-08-25 15:30:00,315.44,315.87,314.93,315.76,89458.25643252634,315.44,315.87,314.93,315.76,89458.2564
2014-08-26 09:30:00,316.3,316.49,313.18,314.5,63185.32189773097,316.3,316.49,313.18,314.5,63185.3219
2014-08-26 10:00:00,314.66,315.82,313.31,315.23,68179.35077624579,314.66,315.82,313.31,315.23,68179.3508
2014-08-26 10:30:00,315.15,315.88,314.32,315.73,49831.72293996309,315.15,315.88,314.32,315.73,49831.7229
2014-08-26 11:00:00,315.84,316.13,314.86,315.77,75561.82824883291,315.84,316.13,314.86,315.77,75561.8282
2014-08-26 11:30:00,315.96,316.29,315.08,315.08,61882.53175550972,315.96,316.29,315.08,315.08,61882.5318
2014-08-26 12:00:00,315.13,315.65,314.63,315.02,58082.72717403105,315.13,315.65,314.63,315.02,58082.7272
2014-08-26 12:30:00,315.08,315.61,314.1,314.31,36043.860601454784,315.08,315.61,314.1,314.31,36043.8606
2014-08-26 13:00:00,314.34,314.82,314.1,314.56,20084.681359244383,314.34,314.82,314.1,314.56,20084.6814
2014-08-26 13:30:00,314.72,315.42,314.52,315.06,35066.76799478884,314.72,315.42,314.52,315.06,35066.768
2014-08-26 14:00:00,315.15,315.45,314.91,315.2,33763.97785256759,315.15,315.45,314.91,315.2,33763.9779
2014-08-26 14:30:00,315.39,315.94,315.03,315.85,25947.23699924004,315.39,315.94,315.03,315.85,25947.237
2014-08-26 15:00:00,315.8,316.13,315.41,315.76,36912.38736293562,315.8,316.13,315.41,315.76,36912.3874
2014-08-26 15:30:00,315.72,316.37,315.52,315.85,94018.02193030072,315.72,316.37,315.52,315.85,94018.0219
2014-08-27 09:30:00,316.36,316.64,312.41,313.17,101834.76278362828,316.36,316.64,312.41,313.17,101834.7628
2014-08-27 10:00:00,313.17,313.46,311.83,312.65,72630.5504288351,313.17,313.46,311.83,312.65,72630.5504
2014-08-27 10:30:00,312.67,315.39,312.67,315.31,58625.55639995658,312.67,315.39,312.67,315.31,58625.5564
2014-08-27 11:00:00,315.4,315.75,314.83,315.0,85224.18847030724,315.4,315.75,314.83,315.0,85224.1885
2014-08-27 11:30:00,315.02,315.47,314.9,315.02,42992.07469330149,315.02,315.47,314.9,315.02,42992.0747
2014-08-27 12:00:00,314.97,315.5,314.82,315.38,26272.93453479536,314.97,315.5,314.82,315.38,26272.9345
2014-08-27 12:30:00,315.47,315.66,314.92,315.03,20518.944739984803,315.47,315.66,314.92,315.03,20518.9447
2014-08-27 13:00:00,315.05,315.93,315.03,315.66,20301.8130496146,315.05,315.93,315.03,315.66,20301.813
2014-08-27 13:30:00,315.92,315.94,315.56,315.85,26924.329605905983,315.92,315.94,315.56,315.85,26924.3296
2014-08-27 14:00:00,315.71,316.1,315.28,315.28,31701.22679405059,315.71,316.1,315.28,315.28,31701.2268
2014-08-27 14:30:00,315.28,315.85,315.25,315.36,40169.36271848877,315.28,315.85,315.25,315.36,40169.3627
2014-08-27 15:00:00,315.54,315.94,315.05,315.88,42774.94300293128,315.54,315.94,315.05,315.88,42774.943
2014-08-27 15:30:00,315.73,316.61,315.53,316.27,136575.8332428618,315.73,316.61,315.53,316.27,136575.8332
2014-08-28 09:30:00,314.22,316.7,313.17,316.0,97166.43144066876,314.22,316.7,313.17,316.0,97166.4314
2014-08-28 10:00:00,316.0,316.14,314.3,314.71,23341.65671479753,316.0,316.14,314.3,314.71,23341.6567
2014-08-28 10:30:00,314.69,315.48,314.04,315.16,19541.85213331886,314.69,315.48,314.04,315.16,19541.8521
2014-08-28 11:00:00,315.34,315.54,314.3,314.38,21713.169037020954,315.34,315.54,314.3,314.38,21713.169
2014-08-28 11:30:00,314.39,314.76,313.59,313.75,22255.99826294648,314.39,314.76,313.59,313.75,22255.9983
2014-08-28 12:00:00,313.75,314.51,312.73,314.29,24427.31516664857,313.75,314.51,312.73,314.29,24427.3152
2014-08-28 12:30:00,314.38,315.16,314.14,314.81,24101.61763109326,314.38,315.16,314.14,314.81,24101.6176
2014-08-28 13:00:00,314.96,315.03,314.1,314.64,15199.218325914668,314.96,315.03,314.1,314.64,15199.2183
2014-08-28 13:30:00,314.6,315.34,314.43,314.94,18456.19368146781,314.6,315.34,314.43,314.94,18456.1937
2014-08-28 14:00:00,314.96,315.63,314.77,315.44,17261.969384431657,314.96,315.63,314.77,315.44,17261.9694
2014-08-28 14:30:00,315.29,315.64,315.03,315.03,15199.218325914668,315.29,315.64,315.03,315.03,15199.2183
2014-08-28 15:00:00,315.02,315.12,314.16,314.29,51243.07892736945,315.02,315.12,314.16,314.29,51243.0789
2014-08-28 15:30:00,314.42,314.8,313.98,314.32,108131.58180436437,314.42,314.8,313.98,314.32,108131.5818
2014-08-29 09:30:00,316.52,316.52,313.03,313.4,72630.5504288351,316.52,316.52,313.03,313.4,72630.5504
2014-08-29 10:00:00,313.45,313.73,312.42,312.94,28444.25143849745,313.45,313.73,312.42,312.94,28444.2514
2014-08-29 10:30:00,312.94,314.89,312.82,314.67,34089.675388122894,312.94,314.89,312.82,314.67,34089.6754
2014-08-29 11:00:00,314.68,315.23,314.56,314.83,36586.68982738031,314.68,315.23,314.56,314.83,36586.6898
2014-08-29 11:30:00,314.65,315.71,314.34,315.15,27032.895451091088,314.65,315.71,314.34,315.15,27032.8955
2014-08-29 12:00:00,315.18,315.6,314.58,314.75,18999.022907393333,315.18,315.6,314.58,314.75,18999.0229
2014-08-29 12:30:00,314.88,315.02,314.21,314.21,11616.54543480621,314.88,315.02,314.21,314.21,11616.5454
2014-08-29 13:00:00,314.21,314.45,313.89,314.3,27467.158831831508,314.21,314.45,313.89,314.3,27467.1588
2014-08-29 13:30:00,314.4,314.43,313.86,314.18,9445.228531104114,314.4,314.43,313.86,314.18,9445.2285
2014-08-29 14:00:00,313.93,314.47,313.64,314.33,14222.125719248725,313.93,314.47,313.64,314.33,14222.1257
2014-08-29 14:30:00,314.34,314.9,314.08,314.9,25512.97361849962,314.34,314.9,314.08,314.9,25512.9736
2014-08-29 15:00:00,314.79,314.98,314.37,314.94,26055.802844425143,314.79,314.98,314.37,314.94,26055.8028
2014-08-29 15:30:00,314.9,316.24,314.88,315.86,110737.16208880689,314.9,316.24,314.88,315.86,110737.1621
2014-09-02 09:30:00,318.65,320.35,315.26,316.54,137661.49169471284,318.65,320.35,315.26,316.54,137661.4917
2014-09-02 10:00:00,316.38,316.85,313.94,314.15,56454.23949625448,316.38,316.85,313.94,314.15,56454.2395
2014-09-02 10:30:00,314.2,316.3,313.73,316.3,36369.5581370101,314.2,316.3,313.73,316.3,36369.5581
2014-09-02 11:00:00,316.24,316.43,314.19,314.48,39083.70426663772,316.24,316.43,314.19,314.48,39083.7043
2014-09-02 11:30:00,314.61,315.29,314.1,314.33,18890.45706220823,314.61,315.29,314.1,314.33,18890.4571
2014-09-02 12:00:00,314.35,315.25,314.28,315.0,21713.169037020954,314.35,315.25,314.28,315.0,21713.169
2014-09-02 12:30:00,314.9,315.01,314.27,314.45,23993.05178590816,314.9,315.01,314.27,314.45,23993.0518
2014-09-02 13:00:00,314.4,315.61,314.26,314.48,18021.930300727392,314.4,315.61,314.26,314.48,18021.9303
2014-09-02 13:30:00,314.45,315.42,314.45,315.06,17587.666919986972,314.45,315.42,314.45,315.06,17587.6669
2014-09-02 14:00:00,315.1,315.29,314.48,314.76,22364.564108131584,315.1,315.29,314.48,314.76,22364.5641
2014-09-02 14:30:00,314.74,314.97,314.53,314.78,23667.35425035284,314.74,314.97,314.53,314.78,23667.3543
2014-09-02 15:00:00,314.82,314.96,314.38,314.7,16827.70600369124,314.82,314.96,314.38,314.7,16827.706
2014-09-02 15:30:00,314.43,315.69,314.28,315.64,83595.70079253067,314.43,315.69,314.28,315.64,83595.7008
2014-09-03 09:30:00,316.28,317.3,315.66,316.4,54934.317663663016,316.28,317.3,315.66,316.4,54934.3177
2014-09-03 10:00:00,316.56,318.3,316.43,317.87,57214.20041255021,316.56,318.3,316.43,317.87,57214.2004
2014-09-03 10:30:00,318.0,318.53,317.14,317.14,38540.87504071219,318.0,318.53,317.14,317.14,38540.875
2014-09-03 11:00:00,317.22,317.22,315.21,315.24,33872.54369775269,317.22,317.22,315.21,315.24,33872.5437
2014-09-03 11:30:00,315.37,316.65,315.25,315.5,24101.61763109326,315.37,316.65,315.25,315.5,24101.6176
2014-09-03 12:00:00,315.6,316.87,315.4,316.87,20518.944739984803,315.6,316.87,315.4,316.87,20518.9447
2014-09-03 12:30:00,316.78,317.01,316.27,316.34,34849.63630441863,316.78,317.01,316.27,316.34,34849.6363
2014-09-03 13:00:00,316.3,316.6,315.66,315.8,22907.393334057106,316.3,316.6,315.66,315.8,22907.3933
2014-09-03 13:30:00,315.89,316.15,315.25,315.66,21061.773965910324,315.89,316.15,315.25,315.66,21061.774
2014-09-03 14:00:00,315.51,316.31,315.37,315.99,18890.45706220823,315.51,316.31,315.37,315.99,18890.4571
2014-09-03 14:30:00,316.19,316.48,315.41,315.54,23884.48594072305,316.19,316.48,315.41,315.54,23884.4859
2014-09-03 15:00:00,315.43,316.27,315.17,316.1,41906.41624145044,315.43,316.27,315.17,316.1,41906.4162
2014-09-03 15:30:00,315.9,317.23,315.89,316.87,106394.52828140269,315.9,317.23,315.89,316.87,106394.5283
2014-09-04 09:30:00,317.2,317.26,314.28,316.28,58842.68809032679,317.2,317.26,314.28,316.28,58842.6881
2014-09-04 10:00:00,316.26,316.42,315.48,315.66,28987.08066442297,316.26,316.42,315.48,315.66,28987.0807
2014-09-04 10:30:00,315.43,315.8,314.39,315.15,32895.45109108675,315.43,315.8,314.39,315.15,32895.4511
2014-09-04 11:00:00,314.86,315.66,313.88,313.88,34632.50461404842,314.86,315.66,313.88,313.88,34632.5046
2014-09-04 11:30:00,313.76,314.06,313.45,313.72,22364.564108131584,313.76,314.06,313.45,313.72,22364.5641
2014-09-04 12:00:00,313.81,314.13,312.45,312.69,36260.992291824994,313.81,314.13,312.45,312.69,36260.9923
2014-09-04 12:30:00,312.8,313.26,312.3,313.24,16393.44262295082,312.8,313.26,312.3,313.24,16393.4426
2014-09-04 13:00:00,313.1,313.41,312.81,313.34,7925.306698512648,313.1,313.41,312.81,313.34,7925.3067
2014-09-04 13:30:00,313.31,313.68,312.96,313.22,9336.662685919013,313.31,313.68,312.96,313.22,9336.6627
2014-09-04 14:00:00,313.1,313.58,312.77,312.89,9770.92606665943,313.1,313.58,312.77,312.89,9770.9261
2014-09-04 14:30:00,312.82,312.82,310.81,310.81,36478.1239821952,312.82,312.82,310.81,310.81,36478.124
2014-09-04 15:00:00,310.96,311.13,308.3,308.8,103571.81630658996,310.96,311.13,308.3,308.8,103571.8163
2014-09-04 15:30:00,308.99,308.99,307.44,308.39,219628.70480946696,308.99,308.99,307.44,308.39,219628.7048
2014-09-05 09:30:00,308.61,309.26,300.81,302.76,302138.7471501466,308.61,309.26,300.81,302.76,302138.7472
2014-09-05 10:00:00,302.76,303.23,297.71,298.22,245033.11258278147,302.76,303.23,297.71,298.22,245033.1126
2014-09-05 10:30:00,297.87,299.29,297.47,298.32,123113.6684399088,297.87,299.29,297.47,298.32,123113.6684
2014-09-05 11:00:00,298.44,298.44,295.67,296.56,185864.72695689937,298.44,298.44,295.67,296.56,185864.727
2014-09-05 11:30:00,296.69,298.8,296.23,298.13,130061.88253175552,296.69,298.8,296.23,298.13,130061.8825
2014-09-05 12:00:00,298.32,299.34,297.64,299.13,48528.93279774183,298.32,299.34,297.64,299.13,48528.9328
2014-09-05 12:30:00,299.3,300.73,299.19,300.73,83487.13494734556,299.3,300.73,299.19,300.73,83487.1349
2014-09-05 13:00:00,300.73,303.15,300.71,302.02,99229.18249918576,300.73,303.15,300.71,302.02,99229.1825
2014-09-05 13:30:00,301.84,302.31,300.78,301.74,52545.86906959071,301.84,302.31,300.78,301.74,52545.8691
2014-09-05 14:00:00,301.81,303.46,301.81,303.46,46031.91835848442,301.81,303.46,301.81,303.46,46031.9184
2014-09-05 14:30:00,303.33,303.83,302.68,303.64,35609.597220714364,303.33,303.83,302.68,303.64,35609.5972
2014-09-05 15:00:00,303.59,303.76,302.88,303.64,56019.97611551406,303.59,303.76,302.88,303.64,56019.9761
2014-09-05 15:30:00,303.69,304.99,303.21,304.4,193138.6385843014,303.69,304.99,303.21,304.4,193138.6386
2014-09-08 09:30:00,303.3,304.63,301.68,302.42,108131.58180436437,303.3,304.63,301.68,302.42,108131.5818
2014-09-08 10:00:00,302.47,303.02,300.96,302.93,67636.52155032028,302.47,303.02,300.96,302.93,67636.5216
2014-09-08 10:30:00,303.02,304.33,302.08,304.33,66659.42894365433,303.02,304.33,302.08,304.33,66659.4289
2014-09-08 11:00:00,304.26,304.43,302.94,303.42,48637.49864292693,304.26,304.43,302.94,303.42,48637.4986
2014-09-08 11:30:00,303.24,303.52,301.72,302.32,42666.377157746174,303.24,303.52,301.72,302.32,42666.3772
2014-09-08 12:00:00,302.23,302.39,301.45,301.86,36043.860601454784,302.23,302.39,301.45,301.86,36043.8606
2014-09-08 12:30:00,301.99,302.8,301.93,302.42,33112.58278145696,301.99,302.8,301.93,302.42,33112.5828
2014-09-08 13:00:00,302.55,302.64,301.28,301.57,28661.38312886766,302.55,302.64,301.28,301.57,28661.3831
2014-09-08 13:30:00,301.63,302.16,301.14,302.16,22907.393334057106,301.63,302.16,301.14,302.16,22907.3933
2014-09-08 14:00:00,302.32,302.93,301.93,302.26,35392.465530344154,302.32,302.93,301.93,302.26,35392.4655
2014-09-08 14:30:00,302.36,303.04,302.19,302.97,31049.831722939965,302.36,303.04,302.19,302.97,31049.8317
2014-09-08 15:00:00,302.82,304.62,302.82,304.54,66333.73140809902,302.82,304.62,302.82,304.54,66333.7314
2014-09-08 15:30:00,304.52,305.67,304.43,305.12,143415.4814895234,304.52,305.67,304.43,305.12,143415.4815
2014-09-09 09:30:00,304.64,304.64,301.69,302.29,66767.99478883944,304.64,304.64,301.69,302.29,66767.9948
2014-09-09 10:00:00,302.32,303.67,301.92,303.62,37020.95320812073,302.32,303.67,301.92,303.62,37020.9532
2014-09-09 10:30:00,303.69,303.91,302.7,302.75,50591.68385625882,303.69,303.91,302.7,302.75,50591.6839
2014-09-09 11:00:00,302.78,303.71,302.63,302.96,28661.38312886766,302.78,303.71,302.63,302.96,28661.3831
2014-09-09 11:30:00,302.85,303.01,302.31,302.65,39083.70426663772,302.85,303.01,302.31,302.65,39083.7043
2014-09-09 12:00:00,302.65,303.5,302.35,302.85,39192.27011182282,302.65,303.5,302.35,302.85,39192.2701
2014-09-09 12:30:00,302.89,302.93,302.16,302.25,29638.4757355336,302.89,302.93,302.16,302.25,29638.4757
2014-09-09 13:00:00,302.26,303.41,301.94,303.41,41580.71870589512,302.26,303.41,301.94,303.41,41580.7187
2014-09-09 13:30:00,303.2,304.26,303.13,304.13,37020.95320812073,303.2,304.26,303.13,304.13,37020.9532
2014-09-09 14:00:00,303.8,303.9,302.9,302.92,31809.792639235697,303.8,303.9,302.9,302.92,31809.7926
2014-09-09 14:30:00,302.97,303.14,302.25,302.67,46466.18173922484,302.97,303.14,302.25,302.67,46466.1817
2014-09-09 15:00:00,302.67,302.67,300.31,301.01,69916.40429920747,302.67,302.67,300.31,301.01,69916.4043
2014-09-09 15:30:00,301.01,301.34,300.74,301.03,113559.8740636196,301.01,301.34,300.74,301.03,113559.8741
2014-09-10 09:30:00,300.27,304.12,300.27,301.76,86635.54445771361,300.27,304.12,300.27,301.76,86635.5445
2014-09-10 10:00:00,301.71,303.6,301.27,303.44,126044.94625990665,301.71,303.6,301.27,303.44,126044.9463
2014-09-10 10:30:00,303.26,304.99,302.56,304.29,54174.35674736728,303.26,304.99,302.56,304.29,54174.3567
2014-09-10 11:00:00,304.06,305.6,303.73,304.46,32678.319400716537,304.06,305.6,303.73,304.46,32678.3194
2014-09-10 11:30:00,304.87,305.59,304.62,305.31,32135.49017479101,304.87,305.59,304.62,305.31,32135.4902
2014-09-10 12:00:00,305.37,306.08,304.46,305.97,38975.13842145261,305.37,306.08,304.46,305.97,38975.1384
2014-09-10 12:30:00,305.97,306.11,305.57,306.05,24427.31516664857,305.97,306.11,305.57,306.05,24427.3152
2014-09-10 13:00:00,306.05,306.46,305.53,305.85,38432.30919552709,306.05,306.46,305.53,305.85,38432.3092
2014-09-10 13:30:00,305.94,306.08,305.35,305.82,26707.197915535773,305.94,306.08,305.35,305.82,26707.1979
2014-09-10 14:00:00,305.9,306.2,305.17,305.23,14004.994028878516,305.9,306.2,305.17,305.23,14004.994
2014-09-10 14:30:00,305.25,305.68,304.76,305.36,18239.0619910976,305.25,305.68,304.76,305.36,18239.062
2014-09-10 15:00:00,305.53,306.73,305.31,306.09,37129.51905330584,305.53,306.73,305.31,306.09,37129.5191
2014-09-10 15:30:00,305.93,306.42,305.54,305.85,90869.61241993267,305.93,306.42,305.54,305.85,90869.6124
2014-09-11 09:30:00,304.34,306.55,303.5,304.21,52003.03984366518,304.34,306.55,303.5,304.21,52003.0398
2014-09-11 10:00:00,304.39,305.03,301.75,302.36,62533.92682662035,304.39,305.03,301.75,302.36,62533.9268
2014-09-11 10:30:00,301.98,302.51,300.93,301.66,55368.58104440344,301.98,302.51,300.93,301.66,55368.581
2014-09-11 11:00:00,301.56,302.29,301.35,301.89,33763.97785256759,301.56,302.29,301.35,301.89,33763.9779
2014-09-11 11:30:00,301.91,302.46,301.39,301.62,20084.681359244383,301.91,302.46,301.39,301.62,20084.6814
2014-09-11 12:00:00,301.58,301.8,300.84,301.66,26381.50037998045,301.58,301.8,300.84,301.66,26381.5004
2014-09-11 12:30:00,301.66,301.78,300.08,300.32,34198.241233308,301.66,301.78,300.08,300.32,34198.2412
2014-09-11 13:00:00,300.32,300.76,299.18,299.18,49723.157094777984,300.32,300.76,299.18,299.18,49723.1571
2014-09-11 13:30:00,299.2,299.99,299.12,299.7,42449.24546737597,299.2,299.99,299.12,299.7,42449.2455
2014-09-11 14:00:00,299.95,300.62,299.25,300.39,30181.304961459125,299.95,300.62,299.25,300.39,30181.305
2014-09-11 14:30:00,300.42,301.23,300.27,301.07,27901.422212571924,300.42,301.23,300.27,301.07,27901.4222
2014-09-11 15:00:00,301.2,301.62,300.56,301.25,86418.4127673434,301.2,301.62,300.56,301.25,86418.4128
2014-09-11 15:30:00,301.2,301.47,300.74,301.34,149386.60297470418,301.2,301.47,300.74,301.34,149386.603
2014-09-12 09:30:00,301.49,302.27,298.08,299.01,93040.9293236348,301.49,302.27,298.08,299.01,93040.9293
2014-09-12 10:00:00,298.92,298.98,297.24,298.74,68505.0483118011,298.92,298.98,297.24,298.74,68505.0483
2014-09-12 10:30:00,298.63,299.27,297.68,298.92,27141.4612962762,298.63,299.27,297.68,298.92,27141.4613
2014-09-12 11:00:00,299.2,299.22,297.72,298.64,21821.73488220606,299.2,299.22,297.72,298.64,21821.7349
2014-09-12 11:30:00,298.45,299.27,297.91,299.13,25947.23699924004,298.45,299.27,297.91,299.13,25947.237
2014-09-12 12:00:00,299.04,299.5,298.61,298.92,15307.784171099773,299.04,299.5,298.61,298.92,15307.7842
2014-09-12 12:30:00,299.13,299.15,297.52,298.47,26707.197915535773,299.13,299.15,297.52,298.47,26707.1979
2014-09-12 13:00:00,298.4,298.6,296.87,297.34,20953.20812072522,298.4,298.6,296.87,297.34,20953.2081
2014-09-12 13:30:00,297.05,297.71,296.94,296.94,22473.12995331669,297.05,297.71,296.94,296.94,22473.13
2014-09-12 14:00:00,297.15,297.75,296.9,297.3,17479.101074801867,297.15,297.75,296.9,297.3,17479.1011
2014-09-12 14:30:00,297.08,297.29,296.0,296.0,53740.09336662686,297.08,297.29,296.0,296.0,53740.0934
2014-09-12 15:00:00,296.23,297.91,295.77,297.64,35175.333839973944,296.23,297.91,295.77,297.64,35175.3338
2014-09-12 15:30:00,297.52,298.31,297.32,297.87,71544.89197698404,297.52,298.31,297.32,297.87,71544.892
2014-09-15 09:30:00,297.88,298.41,292.31,293.79,93583.75854956033,297.88,298.41,292.31,293.79,93583.7585
2014-09-15 10:00:00,293.74,295.86,292.7,293.76,65030.94126587776,293.74,295.86,292.7,293.76,65030.9413
2014-09-15 10:30:00,293.78,294.64,292.1,293.64,86852.67614808382,293.78,294.64,292.1,293.64,86852.6761
2014-09-15 11:00:00,293.63,293.64,291.22,292.06,87721.20290956466,293.63,293.64,291.22,292.06,87721.2029
2014-09-15 11:30:00,292.18,292.5,290.8,291.05,65682.33633698839,292.18,292.5,290.8,291.05,65682.3363
2014-09-15 12:00:00,291.16,292.19,291.09,292.13,44946.25990663337,291.16,292.19,291.09,292.13,44946.2599
2014-09-15 12:30:00,292.17,292.47,291.7,292.36,49071.76202366736,292.17,292.47,291.7,292.36,49071.762
2014-09-15 13:00:00,292.34,293.3,291.99,291.99,40169.36271848877,292.34,293.3,291.99,291.99,40169.3627
2014-09-15 13:30:00,292.03,292.58,291.62,291.74,42992.07469330149,292.03,292.58,291.62,291.74,42992.0747
2014-09-15 14:00:00,291.98,294.06,291.96,294.06,28118.55390294213,291.98,294.06,291.96,294.06,28118.5539
2014-09-15 14:30:00,294.19,295.32,294.0,295.03,39626.53349256324,294.19,295.32,294.0,295.03,39626.5335
2014-09-15 15:00:00,294.83,295.87,294.83,295.08,49614.59124959288,294.83,295.87,294.83,295.08,49614.5912
2014-09-15 15:30:00,295.07,295.55,294.41,294.86,101943.32862881338,295.07,295.55,294.41,294.86,101943.3286
2014-09-16 09:30:00,294.22,299.15,293.55,298.69,100423.40679622193,294.22,299.15,293.55,298.69,100423.4068
2014-09-16 10:00:00,298.56,298.92,296.92,298.26,39843.66518293345,298.56,298.92,296.92,298.26,39843.6652
2014-09-16 10:30:00,298.49,298.62,296.62,296.85,90218.21734882206,298.49,298.62,296.62,296.85,90218.2173
2014-09-16 11:00:00,296.81,298.85,296.36,298.8,72739.1162740202,296.81,298.85,296.36,298.8,72739.1163
2014-09-16 11:30:00,298.75,300.01,298.63,299.5,52763.00075996092,298.75,300.01,298.63,299.5,52763.0008
2014-09-16 12:00:00,299.52,300.28,299.38,300.06,41797.85039626533,299.52,300.28,299.38,300.06,41797.8504
2014-09-16 12:30:00,300.09,301.34,299.98,300.32,34741.070459233524,300.09,301.34,299.98,300.32,34741.0705
2014-09-16 13:00:00,300.46,301.46,300.46,300.55,45706.22082292911,300.46,301.46,300.46,300.55,45706.2208
2014-09-16 13:30:00,300.89,301.72,300.67,300.86,26164.368689610248,300.89,301.72,300.67,300.86,26164.3687
2014-09-16 14:00:00,301.01,301.43,300.65,300.99,32244.05601997612,301.01,301.43,300.65,300.99,32244.056
2014-09-16 14:30:00,301.2,301.61,301.02,301.22,17153.403539246552,301.2,301.61,301.02,301.22,17153.4035
2014-09-16 15:00:00,301.23,302.81,301.23,302.19,43534.90391922701,301.23,302.81,301.23,302.19,43534.9039
2014-09-16 15:30:00,302.29,302.29,300.93,301.08,155683.42199544024,302.29,302.29,300.93,301.08,155683.422
2014-09-17 09:30:00,302.51,304.87,300.88,302.63,80990.12050808816,302.51,304.87,300.88,302.63,80990.1205
2014-09-17 10:00:00,302.12,302.23,299.41,300.37,65790.9021821735,302.12,302.23,299.41,300.37,65790.9022
2014-09-17 10:30:00,300.3,300.37,298.9,299.14,35501.03137552926,300.3,300.37,298.9,299.14,35501.0314
2014-09-17 11:00:00,299.12,299.48,297.26,297.87,63945.28281402671,299.12,299.48,297.26,297.87,63945.2828
2014-09-17 11:30:00,297.98,298.92,297.38,298.8,36043.860601454784,297.98,298.92,297.38,298.8,36043.8606
2014-09-17 12:00:00,298.8,300.37,298.75,299.24,79795.89621105201,298.8,300.37,298.75,299.24,79795.8962
2014-09-17 12:30:00,299.32,299.77,299.04,299.36,13245.033112582782,299.32,299.77,299.04,299.36,13245.0331
2014-09-17 13:00:00,299.35,299.63,299.19,299.36,17479.101074801867,299.35,299.63,299.19,299.36,17479.1011
2014-09-17 13:30:00,299.36,299.84,298.98,299.56,32135.49017479101,299.36,299.84,298.98,299.56,32135.4902
2014-09-17 14:00:00,299.56,302.28,297.23,301.97,110845.72793399198,299.56,302.28,297.23,301.97,110845.7279
2014-09-17 14:30:00,301.97,302.91,301.2,302.86,87612.63706437955,301.97,302.91,301.2,302.86,87612.6371
2014-09-17 15:00:00,302.77,303.92,302.41,303.68,84572.79339919661,302.77,303.92,302.41,303.68,84572.7934
2014-09-17 15:30:00,303.52,303.56,300.92,301.73,118771.0346325046,303.52,303.56,300.92,301.73,118771.0346
2014-09-18 09:30:00,302.91,302.91,300.56,302.04,54934.317663663016,302.91,302.91,300.56,302.04,54934.3177
2014-09-18 10:00:00,302.03,302.66,300.05,301.24,66659.42894365433,302.03,302.66,300.05,301.24,66659.4289
2014-09-18 10:30:00,301.1,301.96,299.97,300.37,20953.20812072522,301.1,301.96,299.97,300.37,20953.2081
2014-09-18 11:00:00,300.12,301.2,299.69,300.9,29095.64650960808,300.12,301.2,299.69,300.9,29095.6465
2014-09-18 11:30:00,301.05,301.44,300.54,300.83,13353.598957767888,301.05,301.44,300.54,300.83,13353.599
2014-09-18 12:00:00,300.81,302.09,300.78,302.09,10313.755292584952,300.81,302.09,300.78,302.09,10313.7553
2014-09-18 12:30:00,301.87,302.72,301.87,302.72,37563.782434046254,301.87,302.72,301.87,302.72,37563.7824
2014-09-18 13:00:00,302.73,302.94,302.23,302.9,10856.584518510475,302.73,302.94,302.23,302.9,10856.5845
2014-09-18 13:30:00,302.66,302.88,302.04,302.33,17696.232765172077,302.66,302.88,302.04,302.33,17696.2328
2014-09-18 14:00:00,302.56,303.56,302.54,302.84,20844.642275540114,302.56,303.56,302.54,302.84,20844.6423
2014-09-18 14:30:00,303.01,303.33,301.89,302.39,15633.481706655088,303.01,303.33,301.89,302.39,15633.4817
2014-09-18 15:00:00,302.46,303.49,302.46,303.07,20844.642275540114,302.46,303.49,302.46,303.07,20844.6423
2014-09-18 15:30:00,303.06,304.24,302.14,303.95,126262.07795027684,303.06,304.24,302.14,303.95,126262.078
2014-09-19 09:30:00,304.7,307.55,302.42,307.09,606340.2453588102,304.7,307.55,302.42,307.09,606340.2454
2014-09-19 10:00:00,307.08,308.4,307.03,307.76,96297.90467918794,307.08,308.4,307.03,307.76,96297.9047
2014-09-19 10:30:00,307.7,307.94,306.02,307.81,75018.9990229074,307.7,307.94,306.02,307.81,75018.999
2014-09-19 11:00:00,307.79,307.8,307.14,307.24,58951.25393551189,307.79,307.8,307.14,307.24,58951.2539
2014-09-19 11:30:00,307.0,307.39,305.45,305.8,30832.700032569755,307.0,307.39,305.45,305.8,30832.7
2014-09-19 12:00:00,305.82,305.82,301.95,301.95,29747.041580718706,305.82,305.82,301.95,301.95,29747.0416
2014-09-19 12:30:00,301.99,302.77,301.65,302.26,21278.90565628053,301.99,302.77,301.65,302.26,21278.9057
2014-09-19 13:00:00,302.1,303.09,301.76,302.47,15959.1792422104,302.1,303.09,301.76,302.47,15959.1792
2014-09-19 13:30:00,302.8,303.93,302.64,303.02,25730.10530886983,302.8,303.93,302.64,303.02,25730.1053
2014-09-19 14:00:00,303.17,304.52,303.15,304.45,24970.144392574097,303.17,304.52,303.15,304.45,24970.1444
2014-09-19 14:30:00,304.56,305.16,304.56,304.91,47768.9718814461,304.56,305.16,304.56,304.91,47768.9719
2014-09-19 15:00:00,304.95,305.04,303.67,304.02,56237.10780588427,304.95,305.04,303.67,304.02,56237.1078
2014-09-19 15:30:00,303.95,304.82,302.89,303.26,126696.34133101726,303.95,304.82,302.89,303.26,126696.3413
2014-09-22 09:30:00,301.53,303.03,300.66,301.14,111497.1230051026,301.53,303.03,300.66,301.14,111497.123
2014-09-22 10:00:00,301.08,302.54,299.5,300.11,102051.89447399849,301.08,302.54,299.5,300.11,102051.8945
2014-09-22 10:30:00,299.97,300.64,299.37,300.64,61122.57083921399,299.97,300.64,299.37,300.64,61122.5708
2014-09-22 11:00:00,300.22,302.29,300.05,302.13,59168.385625882096,300.22,302.29,300.05,302.13,59168.3856
2014-09-22 11:30:00,302.01,302.58,300.57,301.24,50917.38139181414,302.01,302.58,300.57,301.24,50917.3814
2014-09-22 12:00:00,301.12,302.2,300.55,302.06,23233.09086961242,301.12,302.2,300.55,302.06,23233.0909
2014-09-22 12:30:00,302.13,302.13,301.2,301.2,30072.73911627402,302.13,302.13,301.2,301.2,30072.7391
2014-09-22 13:00:00,301.2,301.29,300.47,300.98,28009.98805775703,301.2,301.29,300.47,300.98,28009.9881
2014-09-22 13:30:00,301.02,301.37,300.55,300.55,20410.37889479969,301.02,301.37,300.55,300.55,20410.3789
2014-09-22 14:00:00,300.46,300.89,300.17,300.53,30181.304961459125,300.46,300.89,300.17,300.53,30181.305
2014-09-22 14:30:00,300.64,303.35,300.64,303.35,42666.377157746174,300.64,303.35,300.64,303.35,42666.3772
2014-09-22 15:00:00,303.31,304.28,303.22,303.97,68939.31169254152,303.31,304.28,303.22,303.97,68939.3117
2014-09-22 15:30:00,304.01,304.27,303.21,303.75,129844.7508413853,304.01,304.27,303.21,303.75,129844.7508
2014-09-23 09:30:00,302.59,305.81,301.83,305.5,96840.73390511343,302.59,305.81,301.83,305.5,96840.7339
2014-09-23 10:00:00,305.11,305.81,304.13,305.15,64596.67788513734,305.11,305.81,304.13,305.15,64596.6779
2014-09-23 10:30:00,305.08,306.92,305.0,306.19,84355.6617088264,305.08,306.92,305.0,306.19,84355.6617
2014-09-23 11:00:00,306.43,306.92,305.06,305.22,55911.41027032895,306.43,306.92,305.06,305.22,55911.4103
2014-09-23 11:30:00,305.32,307.38,305.15,307.08,32352.62186516122,305.32,307.38,305.15,307.08,32352.6219
2014-09-23 12:00:00,307.01,307.63,306.73,307.3,38540.87504071219,307.01,307.63,306.73,307.3,38540.875
2014-09-23 12:30:00,307.19,307.86,306.61,306.82,46031.91835848442,307.19,307.86,306.61,306.82,46031.9184
2014-09-23 13:00:00,306.63,307.57,305.99,307.48,62316.79513625014,306.63,307.57,305.99,307.48,62316.7951
2014-09-23 13:30:00,307.65,308.52,306.74,307.0,44620.562371078064,307.65,308.52,306.74,307.0,44620.5624
2014-09-23 14:00:00,306.96,308.23,306.76,307.44,38432.30919552709,306.96,308.23,306.76,307.44,38432.3092
2014-09-23 14:30:00,307.39,307.83,306.68,307.68,37563.782434046254,307.39,307.83,306.68,307.68,37563.7824
2014-09-23 15:00:00,307.64,307.96,306.88,307.1,46249.05004885463,307.64,307.96,306.88,307.1,46249.05
2014-09-23 15:30:00,307.28,307.55,305.29,306.03,133318.85788730867,307.28,307.55,305.29,306.03,133318.8579
2014-09-24 09:30:00,307.09,310.61,306.83,310.3,101074.80186733254,307.09,310.61,306.83,310.3,101074.8019
2014-09-24 10:00:00,310.36,312.8,309.52,312.57,111605.6888502877,310.36,312.8,309.52,312.57,111605.6889
2014-09-24 10:30:00,312.44,313.16,311.71,312.88,90869.61241993267,312.44,313.16,311.71,312.88,90869.6124
2014-09-24 11:00:00,312.98,314.61,312.8,314.45,118988.16632287482,312.98,314.61,312.8,314.45,118988.1663
2014-09-24 11:30:00,314.51,316.35,314.21,316.29,75453.26240364781,314.51,316.35,314.21,316.29,75453.2624
2014-09-24 12:00:00,316.34,317.3,315.92,316.56,76430.35501031375,316.34,317.3,315.92,316.56,76430.355
2014-09-24 12:30:00,316.32,316.56,315.18,316.26,53957.22505699707,316.32,316.56,315.18,316.26,53957.2251
2014-09-24 13:00:00,316.44,318.69,316.17,318.69,116165.4543480621,316.44,318.69,316.17,318.69,116165.4543
2014-09-24 13:30:00,318.7,319.71,318.07,318.81,84789.92508956682,318.7,319.71,318.07,318.81,84789.9251
2014-09-24 14:00:00,318.89,320.31,318.39,320.17,65682.33633698839,318.89,320.31,318.39,320.17,65682.3363
2014-09-24 14:30:00,320.14,320.14,318.3,318.42,69047.87753772663,320.14,320.14,318.3,318.42,69047.8775
2014-09-24 15:00:00,318.25,319.13,318.18,318.88,46900.44511996526,318.25,319.13,318.18,318.88,46900.4451
2014-09-24 15:30:00,318.92,319.35,318.4,319.06,178916.51286505267,318.92,319.35,318.4,319.06,178916.5129
2014-09-25 09:30:00,316.9,318.38,314.1,314.3,156660.51460210618,316.9,318.38,314.1,314.3,156660.5146
2014-09-25 10:00:00,314.45,314.93,309.83,311.09,135055.91141027035,314.45,314.93,309.83,311.09,135055.9114
2014-09-25 10:30:00,310.91,311.11,308.74,310.47,132233.19943545762,310.91,311.11,308.74,310.47,132233.1994
2014-09-25 11:00:00,310.47,311.29,309.35,309.84,111714.2546954728,310.47,311.29,309.35,309.84,111714.2547
2014-09-25 11:30:00,309.66,310.22,307.8,307.86,90435.34903919228,309.66,310.22,307.8,307.86,90435.349
2014-09-25 12:00:00,307.75,309.31,307.39,307.48,47986.10357181631,307.75,309.31,307.39,307.48,47986.1036
2014-09-25 12:30:00,307.44,308.33,307.2,307.86,43752.03560959722,307.44,308.33,307.2,307.86,43752.0356
2014-09-25 13:00:00,308.09,309.22,307.5,308.44,55260.01519921833,308.09,309.22,307.5,308.44,55260.0152
2014-09-25 13:30:00,308.44,308.44,306.78,307.76,60796.87330365867,308.44,308.44,306.78,307.76,60796.8733
2014-09-25 14:00:00,307.42,307.73,306.85,307.25,39735.09933774835,307.42,307.73,306.85,307.25,39735.0993
2014-09-25 14:30:00,307.27,308.51,307.08,307.51,48203.23526218652,307.27,308.51,307.08,307.51,48203.2353
2014-09-25 15:00:00,307.5,307.92,307.36,307.6,63402.45358810118,307.5,307.92,307.36,307.6,63402.4536
2014-09-25 15:30:00,307.56,309.03,307.06,307.09,186624.6878731951,307.56,309.03,307.06,307.09,186624.6879
2014-09-26 09:30:00,307.53,308.0,305.22,306.28,131038.97513842146,307.53,308.0,305.22,306.28,131038.9751
2014-09-26 10:00:00,306.68,308.38,305.89,307.05,50048.8546303333,306.68,308.38,305.89,307.05,50048.8546
2014-09-26 10:30:00,306.84,307.55,305.45,306.32,41906.41624145044,306.84,307.55,305.45,306.32,41906.4162
2014-09-26 11:00:00,306.39,307.05,304.41,304.8,56454.23949625448,306.39,307.05,304.41,304.8,56454.2395
2014-09-26 11:30:00,304.52,304.85,303.38,304.52,43860.60145478233,304.52,304.85,303.38,304.52,43860.6015
2014-09-26 12:00:00,304.57,305.1,304.04,304.17,36478.1239821952,304.57,305.1,304.04,304.17,36478.124
2014-09-26 12:30:00,304.17,304.17,302.75,302.77,54174.35674736728,304.17,304.17,302.75,302.77,54174.3567
2014-09-26 13:00:00,303.01,304.88,302.89,304.4,31049.831722939965,303.01,304.88,302.89,304.4,31049.8317
2014-09-26 13:30:00,304.24,304.36,303.43,303.98,47443.27434589079,304.24,304.36,303.43,303.98,47443.2743
2014-09-26 14:00:00,304.33,306.01,304.01,305.44,72847.6821192053,304.33,306.01,304.01,305.44,72847.6821
2014-09-26 14:30:00,305.39,306.71,305.39,306.16,44837.69406144827,305.39,306.71,305.39,306.16,44837.6941
2014-09-26 15:00:00,306.07,306.45,305.61,306.45,51351.64477255456,306.07,306.45,305.61,306.45,51351.6448
2014-09-26 15:30:00,306.54,307.72,306.15,307.28,120182.39061991098,306.54,307.72,306.15,307.28,120182.3906
2014-09-29 09:30:00,303.69,304.46,301.06,302.15,83161.43741179025,303.69,304.46,301.06,302.15,83161.4374
2014-09-29 10:00:00,302.16,306.01,301.67,305.6,58734.12224514168,302.16,306.01,301.67,305.6,58734.1222
2014-09-29 10:30:00,305.61,307.19,304.91,305.27,39626.53349256324,305.61,307.19,304.91,305.27,39626.5335
2014-09-29 11:00:00,305.37,306.67,304.67,305.55,34958.202149603734,305.37,306.67,304.67,305.55,34958.2021
2014-09-29 11:30:00,305.54,305.93,304.64,305.53,22581.69579850179,305.54,305.93,304.64,305.53,22581.6958
2014-09-29 12:00:00,305.81,305.94,303.46,303.96,30615.568342199545,305.81,305.94,303.46,303.96,30615.5683
2014-09-29 12:30:00,303.93,303.94,302.9,303.37,20193.24720442949,303.93,303.94,302.9,303.37,20193.2472
2014-09-29 13:00:00,303.67,304.79,303.34,304.61,39409.40180219303,303.67,304.79,303.34,304.61,39409.4018
2014-09-29 13:30:00,304.83,305.32,303.13,303.56,26924.329605905983,304.83,305.32,303.13,303.56,26924.3296
2014-09-29 14:00:00,303.64,304.47,302.61,302.98,26924.329605905983,303.64,304.47,302.61,302.98,26924.3296
2014-09-29 14:30:00,302.93,303.93,302.77,303.93,30832.700032569755,302.93,303.93,302.77,303.93,30832.7
2014-09-29 15:00:00,304.01,304.94,303.74,304.38,31484.09510368038,304.01,304.94,303.74,304.38,31484.0951
2014-09-29 15:30:00,304.65,304.82,303.71,304.11,113885.5715991749,304.65,304.82,303.71,304.11,113885.5716
2014-09-30 09:30:00,303.92,305.28,301.51,302.46,75887.52578438823,303.92,305.28,301.51,302.46,75887.5258
2014-09-30 10:00:00,302.68,303.71,301.27,301.59,73933.34057105635,302.68,303.71,301.27,301.59,73933.3406
2014-09-30 10:30:00,301.38,305.13,301.38,304.37,104440.34306807078,301.38,305.13,301.38,304.37,104440.3431
2014-09-30 11:00:00,304.35,305.34,303.85,305.0,41472.15286071002,304.35,305.34,303.85,305.0,41472.1529
2014-09-30 11:30:00,304.8,305.8,303.84,304.13,39735.09933774835,304.8,305.8,303.84,304.13,39735.0993
2014-09-30 12:00:00,304.13,304.75,303.17,303.17,19976.11551405928,304.13,304.75,303.17,303.17,19976.1155
2014-09-30 12:30:00,303.08,304.07,302.59,303.86,37672.34827923135,303.08,304.07,302.59,303.86,37672.3483
2014-09-30 13:00:00,303.76,304.7,303.34,303.56,28444.25143849745,303.76,304.7,303.34,303.56,28444.2514
2014-09-30 13:30:00,303.66,304.3,302.35,302.81,22255.99826294648,303.66,304.3,302.35,302.81,22255.9983
2014-09-30 14:00:00,303.1,304.16,302.84,303.53,44294.86483552275,303.1,304.16,302.84,303.53,44294.8648
2014-09-30 14:30:00,303.99,304.49,303.31,304.07,31158.39756812507,303.99,304.49,303.31,304.07,31158.3976
2014-09-30 15:00:00,303.84,306.11,303.63,305.62,74693.30148735209,303.84,306.11,303.63,305.62,74693.3015
2014-09-30 15:30:00,305.61,306.17,304.56,304.71,114754.09836065574,305.61,306.17,304.56,304.71,114754.0984
2014-10-01 09:30:00,304.86,305.02,301.26,302.19,77298.8817717946,304.86,305.02,301.26,302.19,77298.8818
2014-10-01 10:00:00,302.19,302.73,299.39,299.48,69699.27260883726,302.19,302.73,299.39,299.48,69699.2726
2014-10-01 10:30:00,299.62,300.53,298.46,300.12,58516.99055477147,299.62,300.53,298.46,300.12,58516.9906
2014-10-01 11:00:00,300.27,301.18,299.25,299.48,40929.3236347845,300.27,301.18,299.25,299.48,40929.3236
2014-10-01 11:30:00,299.65,299.8,298.22,299.08,28552.817283682554,299.65,299.8,298.22,299.08,28552.8173
2014-10-01 12:00:00,299.12,299.51,297.53,299.51,34523.938768863314,299.12,299.51,297.53,299.51,34523.9388
2014-10-01 12:30:00,299.69,299.69,297.88,298.06,24970.144392574097,299.69,299.69,297.88,298.06,24970.1444
2014-10-01 13:00:00,298.24,298.62,297.17,297.6,35718.16306589947,298.24,298.62,297.17,297.6,35718.1631
2014-10-01 13:30:00,297.17,297.54,296.59,296.97,33438.28031701227,297.17,297.54,296.59,296.97,33438.2803
2014-10-01 14:00:00,297.14,299.28,296.85,298.58,44620.562371078064,297.14,299.28,296.85,298.58,44620.5624
2014-10-01 14:30:00,298.67,298.92,296.6,296.6,31049.831722939965,298.67,298.92,296.6,296.6,31049.8317
2014-10-01 15:00:00,296.99,297.82,296.58,297.45,40277.92856367387,296.99,297.82,296.58,297.45,40277.9286
2014-10-01 15:30:00,297.45,299.34,297.45,297.98,139724.24275322983,297.45,299.34,297.45,297.98,139724.2428
2014-10-02 09:30:00,297.15,298.85,295.67,295.77,100206.2751058517,297.15,298.85,295.67,295.77,100206.2751
2014-10-02 10:00:00,295.95,296.66,294.75,296.0,96189.33883400285,295.95,296.66,294.75,296.0,96189.3388
2014-10-02 10:30:00,295.9,296.33,294.63,294.7,57648.46379329063,295.9,296.33,294.63,294.7,57648.4638
2014-10-02 11:00:00,294.59,295.8,294.53,295.16,59059.819780697,294.59,295.8,294.53,295.16,59059.8198
2014-10-02 11:30:00,295.38,295.46,292.48,294.42,56888.5028769949,295.38,295.46,292.48,294.42,56888.5029
2014-10-02 12:00:00,294.29,294.82,293.52,293.7,43426.33807404191,294.29,294.82,293.52,293.7,43426.3381
2014-10-02 12:30:00,293.87,295.53,293.11,295.24,37020.95320812073,293.87,295.53,293.11,295.24,37020.9532
2014-10-02 13:00:00,294.95,296.0,293.94,295.56,88046.90044511997,294.95,296.0,293.94,295.56,88046.9004
2014-10-02 13:30:00,295.54,296.35,295.25,295.28,70133.53598957768,295.54,296.35,295.25,295.28,70133.536
2014-10-02 14:00:00,295.53,296.57,295.02,296.13,36043.860601454784,295.53,296.57,295.02,296.13,36043.8606
2014-10-02 14:30:00,295.93,296.82,295.32,296.42,70242.10183476278,295.93,296.82,295.32,296.42,70242.1018
2014-10-02 15:00:00,296.24,296.36,294.85,295.17,43752.03560959722,296.24,296.36,294.85,295.17,43752.0356
2014-10-02 15:30:00,295.07,295.52,294.42,294.52,130930.40929323636,295.07,295.52,294.42,294.52,130930.4093
2014-10-03 09:30:00,297.82,301.53,296.25,301.03,91629.57333622842,297.82,301.53,296.25,301.03,91629.5733
2014-10-03 10:00:00,301.48,302.28,300.32,301.44,62099.66344587993,301.48,302.28,300.32,301.44,62099.6634
2014-10-03 10:30:00,301.44,304.39,300.96,304.39,58951.25393551189,301.44,304.39,300.96,304.39,58951.2539
2014-10-03 11:00:00,304.27,304.85,303.74,304.59,48854.63033329714,304.27,304.85,303.74,304.59,48854.6303
2014-10-03 11:30:00,304.63,304.89,302.8,303.41,53305.82998588644,304.63,304.89,302.8,303.41,53305.83
2014-10-03 12:00:00,303.38,303.64,301.52,302.12,52763.00075996092,303.38,303.64,301.52,302.12,52763.0008
2014-10-03 12:30:00,302.26,302.47,301.0,301.42,83704.26663771577,302.26,302.47,301.0,301.42,83704.2666
2014-10-03 13:00:00,301.32,301.64,300.75,301.32,44077.73314515254,301.32,301.64,300.75,301.32,44077.7331
2014-10-03 13:30:00,301.48,301.81,300.9,301.59,51568.77646292477,301.48,301.81,300.9,301.59,51568.7765
2014-10-03 14:00:00,301.55,302.51,301.07,301.55,103354.68461621976,301.55,302.51,301.07,301.55,103354.6846
2014-10-03 14:30:00,301.68,302.61,301.1,301.45,77298.8817717946,301.68,302.61,301.1,301.45,77298.8818
2014-10-03 15:00:00,301.38,302.51,301.2,301.62,87504.07121919445,301.38,302.51,301.2,301.62,87504.0712
2014-10-03 15:30:00,301.68,302.51,300.61,301.28,148626.64205840844,301.68,302.51,300.61,301.28,148626.6421
2014-10-06 09:30:00,304.93,304.93,299.92,301.43,63836.7169688416,304.93,304.93,299.92,301.43,63836.717
2014-10-06 10:00:00,301.36,302.45,300.74,301.66,73173.37965476062,301.36,302.45,300.74,301.66,73173.3797
2014-10-06 10:30:00,301.68,301.98,299.18,300.11,51351.64477255456,301.68,301.98,299.18,300.11,51351.6448
2014-10-06 11:00:00,300.08,301.15,299.73,299.93,31375.52925849528,300.08,301.15,299.73,299.93,31375.5293
2014-10-06 11:30:00,299.93,301.21,298.46,298.8,30507.00249701444,299.93,301.21,298.46,298.8,30507.0025
2014-10-06 12:00:00,299.14,299.94,298.76,299.04,30398.43665182933,299.14,299.94,298.76,299.04,30398.4367
2014-10-06 12:30:00,299.15,299.49,298.45,298.84,44186.29899033765,299.15,299.49,298.45,298.84,44186.299
2014-10-06 13:00:00,298.8,299.59,298.57,299.55,9662.360221474324,298.8,299.59,298.57,299.55,9662.3602
2014-10-06 13:30:00,299.77,299.83,299.09,299.39,18781.891217023127,299.77,299.83,299.09,299.39,18781.8912
2014-10-06 14:00:00,299.25,300.9,298.67,300.73,27250.02714146129,299.25,300.9,298.67,300.73,27250.0271
2014-10-06 14:30:00,300.7,301.36,300.2,300.2,34741.070459233524,300.7,301.36,300.2,300.2,34741.0705
2014-10-06 15:00:00,300.41,300.6,299.56,300.44,27792.85636738682,300.41,300.6,299.56,300.44,27792.8564
2014-10-06 15:30:00,300.32,300.32,298.82,299.39,112691.34730213876,300.32,300.32,298.82,299.39,112691.3473
2014-10-07 09:30:00,299.36,299.36,293.32,294.06,123982.19520138964,299.36,299.36,293.32,294.06,123982.1952
2014-10-07 10:00:00,294.2,296.24,293.32,294.89,90001.08565845185,294.2,296.24,293.32,294.89,90001.0857
2014-10-07 10:30:00,295.02,295.7,293.37,293.37,65356.63880143307,295.02,295.7,293.37,293.37,65356.6388
2014-10-07 11:00:00,293.31,293.89,292.59,292.94,42123.54793182065,293.31,293.89,292.59,292.94,42123.5479
2014-10-07 11:30:00,292.97,294.85,292.73,294.54,30398.43665182933,292.97,294.85,292.73,294.54,30398.4367
2014-10-07 12:00:00,294.77,295.81,294.21,294.65,65573.77049180328,294.77,295.81,294.21,294.65,65573.7705
2014-10-07 12:30:00,294.79,295.06,293.71,293.98,22473.12995331669,294.79,295.06,293.71,293.98,22473.13
2014-10-07 13:00:00,294.17,294.97,293.04,294.74,24861.578547388992,294.17,294.97,293.04,294.74,24861.5785
2014-10-07 13:30:00,294.82,295.07,293.54,293.79,42123.54793182065,294.82,295.07,293.54,293.79,42123.5479
2014-10-07 14:00:00,294.01,294.12,292.62,292.79,38106.61165997177,294.01,294.12,292.62,292.79,38106.6117
2014-10-07 14:30:00,292.77,292.87,291.13,292.4,78927.36944957117,292.77,292.87,291.13,292.4,78927.3694
2014-10-07 15:00:00,292.5,293.17,291.33,291.9,45054.82575181848,292.5,293.17,291.33,291.9,45054.8258
2014-10-07 15:30:00,291.99,292.62,290.9,290.99,145803.9300835957,291.99,292.62,290.9,290.99,145803.9301
2014-10-08 09:30:00,290.75,291.04,288.3,288.9,112148.51807621322,290.75,291.04,288.3,288.9,112148.5181
2014-10-08 10:00:00,288.94,290.61,287.38,288.76,101291.93355770277,288.94,290.61,287.38,288.76,101291.9336
2014-10-08 10:30:00,288.71,289.74,287.57,288.07,49180.32786885246,288.71,289.74,287.57,288.07,49180.3279
2014-10-08 11:00:00,287.91,289.67,287.43,289.21,39626.53349256324,287.91,289.67,287.43,289.21,39626.5335
2014-10-08 11:30:00,289.08,291.48,289.04,291.48,57974.16132884595,289.08,291.48,289.04,291.48,57974.1613
2014-10-08 12:00:00,291.56,292.24,290.77,291.52,60796.87330365867,291.56,292.24,290.77,291.52,60796.8733
2014-10-08 12:30:00,291.49,292.46,291.32,291.92,51243.07892736945,291.49,292.46,291.32,291.92,51243.0789
2014-10-08 13:00:00,292.15,292.76,291.55,291.76,14873.520790359353,292.15,292.76,291.55,291.76,14873.5208
2014-10-08 13:30:00,291.47,293.82,291.45,293.45,24535.88101183368,291.47,293.82,291.45,293.45,24535.881
2014-10-08 14:00:00,293.29,297.6,293.17,297.1,94018.02193030072,293.29,297.6,293.17,297.1,94018.0219
2014-10-08 14:30:00,297.48,298.48,296.94,298.08,81207.25219845837,297.48,298.48,296.94,298.08,81207.2522
2014-10-08 15:00:00,298.15,299.6,297.99,299.06,64813.80957550755,298.15,299.6,297.99,299.06,64813.8096
2014-10-08 15:30:00,298.94,300.08,298.55,298.9,163174.46531321248,298.94,300.08,298.55,298.9,163174.4653
2014-10-09 09:30:00,297.84,298.9,295.05,295.77,50157.4204755184,297.84,298.9,295.05,295.77,50157.4205
2014-10-09 10:00:00,295.93,299.63,295.88,299.39,46791.87927478016,295.93,299.63,295.88,299.39,46791.8793
2014-10-09 10:30:00,299.18,299.35,297.24,299.07,53740.09336662686,299.18,299.35,297.24,299.07,53740.0934
2014-10-09 11:00:00,299.04,299.67,297.79,299.13,29095.64650960808,299.04,299.67,297.79,299.13,29095.6465
2014-10-09 11:30:00,298.8,298.91,293.77,295.01,56888.5028769949,298.8,298.91,293.77,295.01,56888.5029
2014-10-09 12:00:00,294.95,295.74,293.03,294.05,38106.61165997177,294.95,295.74,293.03,294.05,38106.6117
2014-10-09 12:30:00,293.73,294.04,292.67,293.41,50265.98632070351,293.73,294.04,292.67,293.41,50265.9863
2014-10-09 13:00:00,293.4,296.44,292.87,295.34,84898.49093475193,293.4,296.44,292.87,295.34,84898.4909
2014-10-09 13:30:00,295.3,296.78,294.57,295.44,52220.17153403539,295.3,296.78,294.57,295.44,52220.1715
2014-10-09 14:00:00,295.07,295.07,293.33,293.75,45271.95744218869,295.07,295.07,293.33,293.75,45271.9574
2014-10-09 14:30:00,293.39,296.36,292.92,295.5,61122.57083921399,293.39,296.36,292.92,295.5,61122.5708
2014-10-09 15:00:00,295.23,297.8,294.81,296.49,68613.61415698621,295.23,297.8,294.81,296.49,68613.6142
2014-10-09 15:30:00,296.5,297.83,294.0,294.01,167299.96743024644,296.5,297.83,294.0,294.01,167299.9674
2014-10-10 09:30:00,293.28,298.35,292.93,298.35,160351.75333839975,293.28,298.35,292.93,298.35,160351.7533
2014-10-10 10:00:00,297.97,298.37,291.11,292.49,115839.7568125068,297.97,298.37,291.11,292.49,115839.7568
2014-10-10 10:30:00,292.22,298.65,291.75,297.79,109868.63532732605,292.22,298.65,291.75,297.79,109868.6353
2014-10-10 11:00:00,298.1,298.82,295.07,296.25,66225.16556291391,298.1,298.82,295.07,296.25,66225.1656
2014-10-10 11:30:00,296.3,296.75,294.3,294.3,37129.51905330584,296.3,296.75,294.3,294.3,37129.5191
2014-10-10 12:00:00,294.6,296.47,294.57,295.86,46031.91835848442,294.6,296.47,294.57,295.86,46031.9184
2014-10-10 12:30:00,295.97,297.36,295.24,296.43,45054.82575181848,295.97,297.36,295.24,296.43,45054.8258
2014-10-10 13:00:00,296.42,296.69,294.28,294.58,33655.41200738248,296.42,296.69,294.28,294.58,33655.412
2014-10-10 13:30:00,294.67,297.13,294.28,296.77,42992.07469330149,294.67,297.13,294.28,296.77,42992.0747
2014-10-10 14:00:00,296.67,297.75,296.12,296.47,46900.44511996526,296.67,297.75,296.12,296.47,46900.4451
2014-10-10 14:30:00,296.53,296.77,295.28,295.73,38758.0067310824,296.53,296.77,295.28,295.73,38758.0067
2014-10-10 15:00:00,295.56,296.16,292.63,293.42,64705.24373032244,295.56,296.16,292.63,293.42,64705.2437
2014-10-10 15:30:00,293.34,293.69,290.22,290.28,281185.53902942134,293.34,293.69,290.22,290.28,281185.539
2014-10-13 09:30:00,289.95,290.84,283.79,284.79,109760.06948214093,289.95,290.84,283.79,284.79,109760.0695
2014-10-13 10:00:00,285.23,286.01,279.14,280.54,108348.71349473456,285.23,286.01,279.14,280.54,108348.7135
2014-10-13 10:30:00,280.1,280.9,279.39,280.69,139615.67690804473,280.1,280.9,279.39,280.69,139615.6769
2014-10-13 11:00:00,280.72,281.64,278.26,280.36,224405.60199761155,280.72,281.64,278.26,280.36,224405.602
2014-10-13 11:30:00,280.44,282.67,278.74,282.67,228096.84073390512,280.44,282.67,278.74,282.67,228096.8407
2014-10-13 12:00:00,282.74,287.36,281.66,287.36,141895.55965693193,282.74,287.36,281.66,287.36,141895.5597
2014-10-13 12:30:00,287.36,289.33,286.71,286.93,89892.51981326674,287.36,289.33,286.71,286.93,89892.5198
2014-10-13 13:00:00,287.2,288.81,286.43,288.81,78384.54022364564,287.2,288.81,286.43,288.81,78384.5402
2014-10-13 13:30:00,288.79,289.8,287.22,287.48,86309.8469221583,288.79,289.8,287.22,287.48,86309.8469
2014-10-13 14:00:00,287.82,287.83,285.1,285.49,139724.24275322983,287.82,287.83,285.1,285.49,139724.2428
2014-10-13 14:30:00,285.68,285.68,283.2,283.23,95863.64129844752,285.68,285.68,283.2,283.23,95863.6413
2014-10-13 15:00:00,283.2,284.14,281.69,282.37,85658.45185104766,283.2,284.14,281.69,282.37,85658.4519
2014-10-13 15:30:00,282.37,282.43,277.24,277.93,335577.02746715886,282.37,282.43,277.24,277.93,335577.0275
2014-10-14 09:30:00,284.03,284.49,272.7,273.06,203343.82803170124,284.03,284.49,272.7,273.06,203343.828
2014-10-14 10:00:00,273.07,281.72,272.93,277.97,178373.68363912715,273.07,281.72,272.93,277.97,178373.6836
2014-10-14 10:30:00,277.96,282.66,276.96,281.4,83161.43741179025,277.96,282.66,276.96,281.4,83161.4374
2014-10-14 11:00:00,281.64,285.91,281.07,283.18,93149.49516881988,281.64,285.91,281.07,283.18,93149.4952
2014-10-14 11:30:00,283.15,283.5,281.33,281.51,47443.27434589079,283.15,283.5,281.33,281.51,47443.2743
2014-10-14 12:00:00,281.6,282.45,278.86,280.09,58951.25393551189,281.6,282.45,278.86,280.09,58951.2539
2014-10-14 12:30:00,279.83,281.02,278.46,280.81,50048.8546303333,279.83,281.02,278.46,280.81,50048.8546
2014-10-14 13:00:00,280.97,282.12,280.58,281.63,58951.25393551189,280.97,282.12,280.58,281.63,58951.2539
2014-10-14 13:30:00,281.48,281.99,279.39,280.82,58082.72717403105,281.48,281.99,279.39,280.82,58082.7272
2014-10-14 14:00:00,281.23,281.6,278.29,278.49,50808.81554662903,281.23,281.6,278.29,278.49,50808.8155
2014-10-14 14:30:00,278.26,280.9,277.54,279.9,72304.85289327978,278.26,280.9,277.54,279.9,72304.8529
2014-10-14 15:00:00,280.32,281.25,279.0,279.66,106828.79166214308,280.32,281.25,279.0,279.66,106828.7917
2014-10-14 15:30:00,279.63,280.51,277.4,277.71,273477.3640212789,279.63,280.51,277.4,277.71,273477.364
2014-10-15 09:30:00,273.83,279.73,271.97,279.52,268917.5985235045,273.83,279.73,271.97,279.52,268917.5985
2014-10-15 10:00:00,279.68,284.62,278.45,281.12,270871.7837368364,279.68,284.62,278.45,281.12,270871.7837
2014-10-15 10:30:00,281.06,282.58,280.72,281.87,87938.33459993487,281.06,282.58,280.72,281.87,87938.3346
2014-10-15 11:00:00,281.76,286.65,281.31,281.76,123765.06351101944,281.76,286.65,281.31,281.76,123765.0635
2014-10-15 11:30:00,281.76,283.59,281.14,283.59,62642.492671805456,281.76,283.59,281.14,283.59,62642.4927
2014-10-15 12:00:00,283.51,283.51,281.57,283.16,44077.73314515254,283.51,283.51,281.57,283.16,44077.7331
2014-10-15 12:30:00,282.96,284.41,282.54,283.17,124090.76104657476,282.96,284.41,282.54,283.17,124090.761
2014-10-15 13:00:00,283.28,283.5,278.18,278.48,115622.62512213658,283.28,283.5,278.18,278.48,115622.6251
2014-10-15 13:30:00,278.42,280.81,277.73,278.41,155900.55368581045,278.42,280.81,277.73,278.41,155900.5537
2014-10-15 14:00:00,278.16,279.73,277.35,277.79,85767.01769623277,278.16,279.73,277.35,277.79,85767.0177
2014-10-15 14:30:00,278.12,281.02,277.81,280.12,87721.20290956466,278.12,281.02,277.81,280.12,87721.2029
2014-10-15 15:00:00,279.72,282.64,279.22,282.64,147866.6811421127,279.72,282.64,279.22,282.64,147866.6811
2014-10-15 15:30:00,282.18,284.39,281.37,281.42,223428.5093909456,282.18,284.39,281.37,281.42,223428.5094
2014-10-16 09:30:00,276.25,279.65,274.54,279.33,150037.9980458148,276.25,279.65,274.54,279.33,150037.998
2014-10-16 10:00:00,279.1,279.52,273.15,275.98,126804.90717620237,279.1,279.52,273.15,275.98,126804.9072
2014-10-16 10:30:00,276.0,277.25,273.61,276.79,87612.63706437955,276.0,277.25,273.61,276.79,87612.6371
2014-10-16 11:00:00,277.1,279.37,276.17,278.14,47226.142655520576,277.1,279.37,276.17,278.14,47226.1427
2014-10-16 11:30:00,278.58,279.25,274.19,276.33,52437.3032244056,278.58,279.25,274.19,276.33,52437.3032
2014-10-16 12:00:00,276.86,277.56,275.22,276.12,66876.56063402454,276.86,277.56,275.22,276.12,66876.5606
2014-10-16 12:30:00,275.99,279.28,275.31,279.01,36369.5581370101,275.99,279.28,275.31,279.01,36369.5581
2014-10-16 13:00:00,279.12,282.31,279.12,280.79,63511.01943328629,279.12,282.31,279.12,280.79,63511.0194
2014-10-16 13:30:00,280.58,284.62,279.58,280.33,55911.41027032895,280.58,284.62,279.58,280.33,55911.4103
2014-10-16 14:00:00,280.12,284.53,279.91,282.56,55911.41027032895,280.12,284.53,279.91,282.56,55911.4103
2014-10-16 14:30:00,282.56,283.88,279.52,279.83,39952.23102811856,282.56,283.88,279.52,279.83,39952.231
2014-10-16 15:00:00,279.52,282.29,278.7,281.7,47334.70850070568,279.52,282.29,278.7,281.7,47334.7085
2014-10-16 15:30:00,281.7,282.16,278.3,278.71,153946.36847247856,281.7,282.16,278.3,278.71,153946.3685
2014-10-17 09:30:00,281.27,287.94,281.27,285.32,253935.51188796005,281.27,287.94,281.27,285.32,253935.5119
2014-10-17 10:00:00,285.39,288.24,284.64,288.24,71327.76028661383,285.39,288.24,284.64,288.24,71327.7603
2014-10-17 10:30:00,288.23,288.97,285.12,286.92,110845.72793399198,288.23,288.97,285.12,286.92,110845.7279
2014-10-17 11:00:00,287.34,288.3,286.17,287.83,56237.10780588427,287.34,288.3,286.17,287.83,56237.1078
2014-10-17 11:30:00,287.95,288.15,286.37,286.66,85875.58354141787,287.95,288.15,286.37,286.66,85875.5835
2014-10-17 12:00:00,286.54,287.02,285.97,286.49,60036.912387362936,286.54,287.02,285.97,286.49,60036.9124
2014-10-17 12:30:00,286.47,287.03,285.44,287.03,61556.834219954406,286.47,287.03,285.44,287.03,61556.8342
2014-10-17 13:00:00,287.13,287.38,284.19,284.39,56128.54196069916,287.13,287.38,284.19,284.39,56128.542
2014-10-17 13:30:00,284.31,285.79,283.55,284.25,48203.23526218652,284.31,285.79,283.55,284.25,48203.2353
2014-10-17 14:00:00,284.31,284.46,282.03,282.56,72630.5504288351,284.31,284.46,282.03,282.56,72630.5504
2014-10-17 14:30:00,282.61,283.38,281.42,282.21,126913.47302138749,282.61,283.38,281.42,282.21,126913.473
2014-10-17 15:00:00,282.3,284.73,280.71,283.97,172836.8255346868,282.3,284.73,280.71,283.97,172836.8255
2014-10-17 15:30:00,283.88,284.68,281.61,282.64,249918.5756161112,283.88,284.68,281.61,282.64,249918.5756
2014-10-20 09:30:00,281.42,296.12,281.16,284.21,209206.38367169688,281.42,296.12,281.16,284.21,209206.3837
2014-10-20 10:00:00,284.46,287.7,283.44,287.44,100314.8409510368,284.46,287.7,283.44,287.44,100314.841
2014-10-20 10:30:00,287.09,287.66,283.92,284.99,106285.96243621755,287.09,287.66,283.92,284.99,106285.9624
2014-10-20 11:00:00,285.15,285.27,282.7,283.34,116056.888502877,285.15,285.27,282.7,283.34,116056.8885
2014-10-20 11:30:00,283.04,284.76,282.12,284.4,64162.41450439692,283.04,284.76,282.12,284.4,64162.4145
2014-10-20 12:00:00,284.54,286.39,284.38,285.98,41146.45532515471,284.54,286.39,284.38,285.98,41146.4553
2014-10-20 12:30:00,285.46,286.12,284.65,285.83,49723.157094777984,285.46,286.12,284.65,285.83,49723.1571
2014-10-20 13:00:00,285.84,286.65,284.68,286.12,36586.68982738031,285.84,286.65,284.68,286.12,36586.6898
2014-10-20 13:30:00,286.23,286.81,285.5,286.74,59276.9514710672,286.23,286.81,285.5,286.74,59276.9515
2014-10-20 14:00:00,286.73,287.36,285.84,286.1,68722.18000217131,286.73,287.36,285.84,286.1,68722.18
2014-10-20 14:30:00,285.93,286.92,285.73,286.61,39843.66518293345,285.93,286.92,285.73,286.61,39843.6652
2014-10-20 15:00:00,286.78,287.28,285.06,285.46,77733.14515253501,286.78,287.28,285.06,285.46,77733.1452
2014-10-20 15:30:00,285.63,287.15,284.23,286.77,202041.03788948,285.63,287.15,284.23,286.77,202041.0379
2014-10-21 09:30:00,295.65,295.65,291.1,292.35,219520.13896428185,295.65,295.65,291.1,292.35,219520.139
2014-10-21 10:00:00,292.62,293.19,291.48,291.86,94777.98284659648,292.62,293.19,291.48,291.86,94777.9828
2014-10-21 10:30:00,292.0,295.67,291.7,295.67,121702.31245250245,292.0,295.67,291.7,295.67,121702.3125
2014-10-21 11:00:00,295.64,297.72,295.33,297.22,95646.50960807732,295.64,297.72,295.33,297.22,95646.5096
2014-10-21 11:30:00,297.06,298.24,296.3,296.54,68287.9166214309,297.06,298.24,296.3,296.54,68287.9166
2014-10-21 12:00:00,296.46,297.43,295.87,295.94,38323.74335034198,296.46,297.43,295.87,295.94,38323.7434
2014-10-21 12:30:00,295.78,296.13,293.83,294.65,47768.9718814461,295.78,296.13,293.83,294.65,47768.9719
2014-10-21 13:00:00,294.34,295.3,293.1,294.66,50917.38139181414,294.34,295.3,293.1,294.66,50917.3814
2014-10-21 13:30:00,294.62,297.33,294.62,296.33,77841.71099772012,294.62,297.33,294.62,296.33,77841.711
2014-10-21 14:00:00,296.46,297.4,296.15,297.29,46574.747584409946,296.46,297.4,296.15,297.29,46574.7476
2014-10-21 14:30:00,297.01,298.61,297.01,298.57,87395.50537400934,297.01,298.61,297.01,298.57,87395.5054
2014-10-21 15:00:00,298.53,299.67,298.3,298.92,128107.69731842364,298.53,299.67,298.3,298.92,128107.6973
2014-10-21 15:30:00,299.0,301.11,297.83,300.99,337205.5151449354,299.0,301.11,297.83,300.99,337205.5151
2014-10-22 09:30:00,276.39,281.39,267.9,281.16,1739007.7081750082,276.39,281.39,267.9,281.16,1739007.7082
2014-10-22 10:00:00,281.19,282.24,273.58,275.94,807621.3223319944,281.19,282.24,273.58,275.94,807621.3223
2014-10-22 10:30:00,276.07,279.99,275.58,276.75,439148.8437737488,276.07,279.99,275.58,276.75,439148.8438
2014-10-22 11:00:00,276.63,278.1,275.41,276.11,316469.4387145804,276.63,278.1,275.41,276.11,316469.4387
2014-10-22 11:30:00,276.14,277.9,275.14,277.08,245358.8101183368,276.14,277.9,275.14,277.08,245358.8101
2014-10-22 12:00:00,277.06,280.47,276.33,279.94,243296.0590598198,277.06,280.47,276.33,279.94,243296.0591
2014-10-22 12:30:00,280.01,281.17,277.71,279.14,367386.8201063945,280.01,281.17,277.71,279.14,367386.8201
2014-10-22 13:00:00,279.32,281.38,278.64,280.96,197047.00901096515,279.32,281.38,278.64,280.96,197047.009
2014-10-22 13:30:00,280.85,287.38,280.58,286.17,464987.5149278037,280.85,287.38,280.58,286.17,464987.5149
2014-10-22 14:00:00,286.07,286.07,283.99,285.07,232005.2111605689,286.07,286.07,283.99,285.07,232005.2112
2014-10-22 14:30:00,285.2,290.1,284.97,285.99,440777.3314515254,285.2,290.1,284.97,285.99,440777.3315
2014-10-22 15:00:00,286.08,286.46,284.09,285.9,289870.80664422974,286.08,286.46,284.09,285.9,289870.8066
2014-10-22 15:30:00,285.71,285.8,284.39,284.79,480838.128324829,285.71,285.8,284.39,284.79,480838.1283
2014-10-23 09:30:00,289.23,289.69,286.46,288.83,326783.1940071654,289.23,289.69,286.46,288.83,326783.194
2014-10-23 10:00:00,288.75,290.15,288.06,289.11,232330.9086961242,288.75,290.15,288.06,289.11,232330.9087
2014-10-23 10:30:00,289.16,294.12,289.08,293.59,230919.55270871785,289.16,294.12,289.08,293.59,230919.5527
2014-10-23 11:00:00,293.67,294.15,291.32,292.0,137661.49169471284,293.67,294.15,291.32,292.0,137661.4917
2014-10-23 11:30:00,292.08,292.91,291.38,292.42,100640.53848659212,292.08,292.91,291.38,292.42,100640.5385
2014-10-23 12:00:00,292.48,292.9,291.37,292.72,63185.32189773097,292.48,292.9,291.37,292.72,63185.3219
2014-10-23 12:30:00,292.79,292.79,289.82,291.05,100314.8409510368,292.79,292.79,289.82,291.05,100314.841
2014-10-23 13:00:00,291.41,293.1,291.39,292.97,59168.385625882096,291.41,293.1,291.39,292.97,59168.3856
2014-10-23 13:30:00,292.59,293.39,291.97,293.08,74910.4331777223,292.59,293.39,291.97,293.08,74910.4332
2014-10-23 14:00:00,293.11,293.95,292.68,293.87,75453.26240364781,293.11,293.95,292.68,293.87,75453.2624
2014-10-23 14:30:00,293.93,293.98,290.82,291.68,73173.37965476062,293.93,293.98,290.82,291.68,73173.3797
2014-10-23 15:00:00,291.76,291.99,290.16,290.38,104223.21137770056,291.76,291.99,290.16,290.38,104223.2114
2014-10-23 15:30:00,290.35,291.92,289.31,291.17,201172.5111279992,290.35,291.92,289.31,291.17,201172.5111
2014-10-24 09:30:00,290.76,294.75,290.62,292.51,104766.0406036261,290.76,294.75,290.62,292.51,104766.0406
2014-10-24 10:00:00,293.03,293.22,290.49,290.52,82510.04234067962,293.03,293.22,290.49,290.52,82510.0423
2014-10-24 10:30:00,290.81,293.58,290.42,293.46,61556.834219954406,290.81,293.58,290.42,293.46,61556.8342
2014-10-24 11:00:00,293.51,294.24,292.29,293.11,60471.17576810336,293.51,294.24,292.29,293.11,60471.1758
2014-10-24 11:30:00,292.94,296.03,292.94,294.01,67527.95570513517,292.94,296.03,292.94,294.01,67527.9557
2014-10-24 12:00:00,294.0,294.45,292.98,294.13,99989.14341548148,294.0,294.45,292.98,294.13,99989.1434
2014-10-24 12:30:00,294.27,294.92,293.64,293.81,46791.87927478016,294.27,294.92,293.64,293.81,46791.8793
2014-10-24 13:00:00,293.83,294.24,293.04,293.94,28227.11974812724,293.83,294.24,293.04,293.94,28227.1197
2014-10-24 13:30:00,293.78,295.38,293.78,294.67,38540.87504071219,293.78,295.38,293.78,294.67,38540.875
2014-10-24 14:00:00,294.67,295.34,294.52,294.74,40060.79687330366,294.67,295.34,294.52,294.74,40060.7969
2014-10-24 14:30:00,294.73,295.08,293.79,294.67,35935.29475626968,294.73,295.08,293.79,294.67,35935.2948
2014-10-24 15:00:00,294.62,295.49,294.42,295.29,75561.82824883291,294.62,295.49,294.42,295.29,75561.8282
2014-10-24 15:30:00,295.27,296.59,294.83,296.29,229942.4601020519,295.27,296.59,294.83,296.29,229942.4601
2014-10-27 09:30:00,296.49,297.63,292.92,293.67,91629.57333622842,296.49,297.63,292.92,293.67,91629.5733
2014-10-27 10:00:00,293.48,295.99,291.99,294.01,106503.09412658778,293.48,295.99,291.99,294.01,106503.0941
2014-10-27 10:30:00,294.01,296.05,293.4,294.54,90218.21734882206,294.01,296.05,293.4,294.54,90218.2173
2014-10-27 11:00:00,294.14,295.21,294.11,294.41,71219.19444142873,294.14,295.21,294.11,294.41,71219.1944
2014-10-27 11:30:00,294.38,294.57,293.57,293.91,46900.44511996526,294.38,294.57,293.57,293.91,46900.4451
2014-10-27 12:00:00,294.15,294.28,293.47,293.78,38975.13842145261,294.15,294.28,293.47,293.78,38975.1384
2014-10-27 12:30:00,293.6,293.85,292.91,293.61,50917.38139181414,293.6,293.85,292.91,293.61,50917.3814
2014-10-27 13:00:00,293.63,295.21,293.52,294.0,75996.09162957333,293.63,295.21,293.52,294.0,75996.0916
2014-10-27 13:30:00,294.15,294.84,293.43,293.49,35501.03137552926,294.15,294.84,293.43,293.49,35501.0314
2014-10-27 14:00:00,293.46,294.06,293.02,293.91,52545.86906959071,293.46,294.06,293.02,293.91,52545.8691
2014-10-27 14:30:00,293.91,294.11,293.34,293.9,37998.04581478667,293.91,294.11,293.34,293.9,37998.0458
2014-10-27 15:00:00,294.06,295.0,293.25,294.96,61882.53175550972,294.06,295.0,293.25,294.96,61882.5318
2014-10-27 15:30:00,295.0,295.33,294.46,294.83,116382.58603843232,295.0,295.33,294.46,294.83,116382.586
2014-10-28 09:30:00,295.87,295.88,293.1,293.39,143306.9156443383,295.87,295.88,293.1,293.39,143306.9156
2014-10-28 10:00:00,293.6,294.98,293.38,294.22,94777.98284659648,293.6,294.98,293.38,294.22,94777.9828
2014-10-28 10:30:00,294.4,294.61,292.91,293.37,57322.76625773532,294.4,294.61,292.91,293.37,57322.7663
2014-10-28 11:00:00,293.31,294.42,292.97,292.97,60471.17576810336,293.31,294.42,292.97,292.97,60471.1758
2014-10-28 11:30:00,293.05,293.89,291.56,291.56,87612.63706437955,293.05,293.89,291.56,291.56,87612.6371
2014-10-28 12:00:00,291.59,292.82,291.42,291.86,47117.57681033547,291.59,292.82,291.42,291.86,47117.5768
2014-10-28 12:30:00,291.79,292.01,291.1,291.57,93475.1927043752,291.79,292.01,291.1,291.57,93475.1927
2014-10-28 13:00:00,291.56,291.95,290.59,291.44,74693.30148735209,291.56,291.95,290.59,291.44,74693.3015
2014-10-28 13:30:00,291.37,291.8,290.71,290.85,75344.6965584627,291.37,291.8,290.71,290.85,75344.6966
2014-10-28 14:00:00,291.13,291.13,290.05,290.84,95646.50960807732,291.13,291.13,290.05,290.84,95646.5096
2014-10-28 14:30:00,290.84,291.91,290.19,290.41,117576.81033546849,290.84,291.91,290.19,290.41,117576.8103
2014-10-28 15:00:00,290.21,292.53,290.06,292.38,129410.48746064489,290.21,292.53,290.06,292.38,129410.4875
2014-10-28 15:30:00,292.31,293.18,291.67,292.94,246444.46857018783,292.31,293.18,291.67,292.94,246444.4686
2014-10-29 09:30:00,292.85,295.66,290.28,294.05,127022.03886657258,292.85,295.66,290.28,294.05,127022.0389
2014-10-29 10:00:00,294.12,294.24,290.15,291.55,119422.42970361524,294.12,294.24,290.15,291.55,119422.4297
2014-10-29 10:30:00,291.6,291.68,290.18,290.78,124742.1561176854,291.6,291.68,290.18,290.78,124742.1561
2014-10-29 11:00:00,290.66,291.09,290.11,290.44,96406.47052437304,290.66,291.09,290.11,290.44,96406.4705
2014-10-29 11:30:00,290.37,290.75,289.41,290.37,47660.406036261,290.37,290.75,289.41,290.37,47660.406
2014-10-29 12:00:00,290.42,290.86,289.69,289.97,48746.06448811204,290.42,290.86,289.69,289.97,48746.0645
2014-10-29 12:30:00,289.99,290.51,289.39,289.88,37129.51905330584,289.99,290.51,289.39,289.88,37129.5191
2014-10-29 13:00:00,289.99,290.23,289.7,289.76,26490.066225165563,289.99,290.23,289.7,289.76,26490.0662
2014-10-29 13:30:00,289.84,290.25,289.19,290.16,59819.780696992726,289.84,290.25,289.19,290.16,59819.7807
2014-10-29 14:00:00,290.16,290.7,287.9,290.29,85984.14938660298,290.16,290.7,287.9,290.29,85984.1494
2014-10-29 14:30:00,290.63,291.1,289.41,290.77,77733.14515253501,290.63,291.1,289.41,290.77,77733.1452
2014-10-29 15:00:00,290.79,290.87,288.77,290.57,86744.11030289871,290.79,290.87,288.77,290.57,86744.1103
2014-10-29 15:30:00,290.74,291.68,289.35,290.2,209749.2128976224,290.74,291.68,289.35,290.2,209749.2129
2014-10-30 09:30:00,290.23,292.91,289.14,290.55,87286.93952882424,290.23,292.91,289.14,290.55,87286.9395
2014-10-30 10:00:00,290.47,292.91,289.72,292.69,78601.67191401585,290.47,292.91,289.72,292.69,78601.6719
2014-10-30 10:30:00,292.8,293.75,291.25,293.64,49071.76202366736,292.8,293.75,291.25,293.64,49071.762
2014-10-30 11:00:00,293.73,294.55,293.14,294.29,63945.28281402671,293.73,294.55,293.14,294.29,63945.2828
2014-10-30 11:30:00,294.32,296.36,294.32,296.11,49831.72293996309,294.32,296.36,294.32,296.11,49831.7229
2014-10-30 12:00:00,296.12,297.48,295.43,297.24,44620.562371078064,296.12,297.48,295.43,297.24,44620.5624
2014-10-30 12:30:00,297.25,297.34,296.47,297.06,27358.592986646403,297.25,297.34,296.47,297.06,27358.593
2014-10-30 13:00:00,296.76,298.18,296.6,297.68,53305.82998588644,296.76,298.18,296.6,297.68,53305.83
2014-10-30 13:30:00,297.68,297.78,296.88,297.25,49614.59124959288,297.68,297.78,296.88,297.25,49614.5912
2014-10-30 14:00:00,297.23,297.79,296.17,296.55,67419.38985995007,297.23,297.79,296.17,296.55,67419.3899
2014-10-30 14:30:00,296.55,296.66,294.35,294.35,33438.28031701227,296.55,296.66,294.35,294.35,33438.2803
2014-10-30 15:00:00,294.19,295.53,294.19,295.15,68396.482466616,294.19,295.53,294.19,295.15,68396.4825
2014-10-30 15:30:00,295.09,296.28,294.52,295.67,138747.1501465639,295.09,296.28,294.52,295.67,138747.1501
2014-10-31 09:30:00,303.96,304.42,301.21,301.45,230702.42101834764,303.96,304.42,301.21,301.45,230702.421
2014-10-31 10:00:00,301.45,302.11,298.69,302.11,92932.36347844968,301.45,302.11,298.69,302.11,92932.3635
2014-10-31 10:30:00,301.77,302.11,299.56,300.44,47226.142655520576,301.77,302.11,299.56,300.44,47226.1427
2014-10-31 11:00:00,300.07,300.45,299.36,299.36,92172.40256215396,300.07,300.45,299.36,299.36,92172.4026
2014-10-31 11:30:00,299.37,299.44,297.03,297.5,54174.35674736728,299.37,299.44,297.03,297.5,54174.3567
2014-10-31 12:00:00,297.5,297.5,296.7,296.94,63293.88774291608,297.5,297.5,296.7,296.94,63293.8877
2014-10-31 12:30:00,296.94,297.91,296.94,297.5,39626.53349256324,296.94,297.91,296.94,297.5,39626.5335
2014-10-31 13:00:00,297.44,297.7,296.66,296.78,55585.71273477364,297.44,297.7,296.66,296.78,55585.7127
2014-10-31 13:30:00,296.83,297.12,295.37,296.13,39952.23102811856,296.83,297.12,295.37,296.13,39952.231
2014-10-31 14:00:00,296.19,296.6,295.38,296.18,42774.94300293128,296.19,296.6,295.38,296.18,42774.943
2014-10-31 14:30:00,296.23,296.23,293.64,294.01,79253.06698512648,296.23,296.23,293.64,294.01,79253.067
2014-10-31 15:00:00,294.02,295.1,293.52,295.1,108023.01595917925,294.02,295.1,293.52,295.1,108023.016
2014-10-31 15:30:00,295.07,296.43,294.57,295.67,244273.15166648573,295.07,296.43,294.57,295.67,244273.1517
2014-11-03 09:30:00,295.47,297.7,294.96,295.93,159808.92411247423,295.47,297.7,294.96,295.93,159808.9241
2014-11-03 10:00:00,296.58,297.21,294.44,294.73,94343.71946585603,296.58,297.21,294.44,294.73,94343.7195
2014-11-03 10:30:00,294.71,296.01,294.56,295.56,60796.87330365867,294.71,296.01,294.56,295.56,60796.8733
2014-11-03 11:00:00,295.39,295.66,294.93,295.04,55477.14688958854,295.39,295.66,294.93,295.04,55477.1469
2014-11-03 11:30:00,294.93,295.77,294.89,295.18,60688.307458473566,294.93,295.77,294.89,295.18,60688.3075
2014-11-03 12:00:00,295.18,295.83,294.93,295.54,48854.63033329714,295.18,295.83,294.93,295.54,48854.6303
2014-11-03 12:30:00,295.55,296.91,295.55,296.1,94018.02193030072,295.55,296.91,295.55,296.1,94018.0219
2014-11-03 13:00:00,296.1,296.13,295.59,295.81,41037.889479969606,296.1,296.13,295.59,295.81,41037.8895
2014-11-03 13:30:00,295.81,296.42,295.65,296.27,34958.202149603734,295.81,296.42,295.65,296.27,34958.2021
2014-11-03 14:00:00,296.25,296.36,295.12,295.34,55151.449354033226,296.25,296.36,295.12,295.34,55151.4494
2014-11-03 14:30:00,295.17,295.73,294.74,295.66,43534.90391922701,295.17,295.73,294.74,295.66,43534.9039
2014-11-03 15:00:00,295.47,296.04,295.18,295.37,36478.1239821952,295.47,296.04,295.18,295.37,36478.124
2014-11-03 15:30:00,295.43,296.62,294.83,295.82,130279.01422212573,295.43,296.62,294.83,295.82,130279.0142
2014-11-04 09:30:00,294.66,297.73,293.86,297.23,162088.80686136143,294.66,297.73,293.86,297.23,162088.8069
2014-11-04 10:00:00,297.54,298.33,296.17,296.6,99229.18249918576,297.54,298.33,296.17,296.6,99229.1825
2014-11-04 10:30:00,296.58,296.99,295.4,295.58,109325.8061014005,296.58,296.99,295.4,295.58,109325.8061
2014-11-04 11:00:00,295.49,295.97,295.02,295.19,62968.19020736076,295.49,295.97,295.02,295.19,62968.1902
2014-11-04 11:30:00,295.25,295.73,294.77,295.04,32786.88524590164,295.25,295.73,294.77,295.04,32786.8852
2014-11-04 12:00:00,294.95,295.95,294.76,295.27,28335.685593312344,294.95,295.95,294.76,295.27,28335.6856
2014-11-04 12:30:00,295.53,297.1,295.07,296.91,38323.74335034198,295.53,297.1,295.07,296.91,38323.7434
2014-11-04 13:00:00,296.91,297.17,296.07,296.35,27141.4612962762,296.91,297.17,296.07,296.35,27141.4613
2014-11-04 13:30:00,296.38,297.16,295.6,296.69,40603.62609922919,296.38,297.16,295.6,296.69,40603.6261
2014-11-04 14:00:00,296.78,296.88,295.84,296.11,37455.21658886115,296.78,296.88,295.84,296.11,37455.2166
2014-11-04 14:30:00,296.11,296.5,295.77,296.38,34306.807078493104,296.11,296.5,295.77,296.38,34306.8071
2014-11-04 15:00:00,296.32,296.92,295.99,296.44,70567.7993703181,296.32,296.92,295.99,296.44,70567.7994
2014-11-04 15:30:00,296.38,296.96,296.08,296.64,92932.36347844968,296.38,296.96,296.08,296.64,92932.3635
2014-11-05 09:30:00,298.96,299.23,294.3,295.62,130713.27760286616,298.96,299.23,294.3,295.62,130713.2776
2014-11-05 10:00:00,295.61,296.88,294.46,295.28,83704.26663771577,295.61,296.88,294.46,295.28,83704.2666
2014-11-05 10:30:00,295.16,296.27,294.52,296.27,58082.72717403105,295.16,296.27,294.52,296.27,58082.7272
2014-11-05 11:00:00,296.11,297.82,295.81,295.81,67636.52155032028,296.11,297.82,295.81,295.81,67636.5216
2014-11-05 11:30:00,295.69,296.03,295.03,295.46,33981.1095429378,295.69,296.03,295.03,295.46,33981.1095
2014-11-05 12:00:00,295.43,295.93,295.04,295.04,24318.749321463467,295.43,295.93,295.04,295.04,24318.7493
2014-11-05 12:30:00,295.17,296.17,294.93,296.03,20518.944739984803,295.17,296.17,294.93,296.03,20518.9447
2014-11-05 13:00:00,296.16,296.23,294.75,294.84,25838.671154054937,296.16,296.23,294.75,294.84,25838.6712
2014-11-05 13:30:00,294.97,294.99,293.37,294.23,56128.54196069916,294.97,294.99,293.37,294.23,56128.542
2014-11-05 14:00:00,294.23,295.37,293.9,295.14,34306.807078493104,294.23,295.37,293.9,295.14,34306.8071
2014-11-05 14:30:00,294.77,295.04,293.37,295.04,41580.71870589512,294.77,295.04,293.37,295.04,41580.7187
2014-11-05 15:00:00,294.95,294.95,293.98,294.54,50700.24970144393,294.95,294.95,293.98,294.54,50700.2497
2014-11-05 15:30:00,294.54,295.02,293.94,294.31,157746.17305395723,294.54,295.02,293.94,294.31,157746.1731
2014-11-06 09:30:00,295.54,297.98,295.0,297.44,100531.97264140702,295.54,297.98,295.0,297.44,100531.9726
2014-11-06 10:00:00,297.86,298.44,296.04,296.1,139181.4135273043,297.86,298.44,296.04,296.1,139181.4135
2014-11-06 10:30:00,296.01,297.52,295.31,296.4,43752.03560959722,296.01,297.52,295.31,296.4,43752.0356
2014-11-06 11:00:00,296.4,298.25,296.29,297.71,162088.80686136143,296.4,298.25,296.29,297.71,162088.8069
2014-11-06 11:30:00,297.75,297.94,296.58,296.74,48854.63033329714,297.75,297.94,296.58,296.74,48854.6303
2014-11-06 12:00:00,296.86,297.15,296.47,296.7,22364.564108131584,296.86,297.15,296.47,296.7,22364.5641
2014-11-06 12:30:00,296.94,297.34,296.52,296.55,43317.7722288568,296.94,297.34,296.52,296.55,43317.7722
2014-11-06 13:00:00,296.63,297.14,296.49,296.94,57648.46379329063,296.63,297.14,296.49,296.94,57648.4638
2014-11-06 13:30:00,297.03,298.37,296.61,298.21,136575.8332428618,297.03,298.37,296.61,298.21,136575.8332
2014-11-06 14:00:00,298.37,298.57,297.46,297.81,142764.08641841277,298.37,298.57,297.46,297.81,142764.0864
2014-11-06 14:30:00,297.91,298.38,297.05,297.85,76973.18423623928,297.91,298.38,297.05,297.85,76973.1842
2014-11-06 15:00:00,297.86,297.99,296.73,297.12,78275.97437846054,297.86,297.99,296.73,297.12,78275.9744
2014-11-06 15:30:00,297.11,298.71,296.88,297.9,122136.57583324288,297.11,298.71,296.88,297.9,122136.5758
2014-11-07 09:30:00,299.04,299.36,295.11,297.84,95212.24622733687,299.04,299.36,295.11,297.84,95212.2462
2014-11-07 10:00:00,297.42,298.16,295.23,295.7,84898.49093475193,297.42,298.16,295.23,295.7,84898.4909
2014-11-07 10:30:00,295.42,297.01,294.56,296.67,51460.21061773966,295.42,297.01,294.56,296.67,51460.2106
2014-11-07 11:00:00,296.39,296.91,295.67,295.77,60145.47823254804,296.39,296.91,295.67,295.77,60145.4782
2014-11-07 11:30:00,295.92,295.93,294.4,295.33,47009.010965150366,295.92,295.93,294.4,295.33,47009.011
2014-11-07 12:00:00,295.27,296.01,294.59,295.65,24753.012702203887,295.27,296.01,294.59,295.65,24753.0127
2014-11-07 12:30:00,295.67,297.04,295.65,296.14,18564.75952665292,295.67,297.04,295.65,296.14,18564.7595
2014-11-07 13:00:00,296.17,297.1,295.99,296.97,25621.539463684727,296.17,297.1,295.99,296.97,25621.5395
2014-11-07 13:30:00,297.22,297.52,296.4,296.68,28009.98805775703,297.22,297.52,296.4,296.68,28009.9881
2014-11-07 14:00:00,296.56,296.94,295.48,295.63,32135.49017479101,296.56,296.94,295.48,295.63,32135.4902
2014-11-07 14:30:00,295.65,295.95,294.91,295.14,64813.80957550755,295.65,295.95,294.91,295.14,64813.8096
2014-11-07 15:00:00,295.25,296.2,294.75,295.07,58625.55639995658,295.25,296.2,294.75,295.07,58625.5564
2014-11-07 15:30:00,295.19,296.48,294.89,295.44,122462.27336879818,295.19,296.48,294.89,295.44,122462.2734
2014-11-10 09:30:00,294.93,296.52,293.83,295.67,86309.8469221583,294.93,296.52,293.83,295.67,86309.8469
2014-11-10 10:00:00,295.71,297.5,295.51,297.37,128433.39485397894,295.71,297.5,295.51,297.37,128433.3949
2014-11-10 10:30:00,297.29,300.08,297.04,299.76,77190.31592660949,297.29,300.08,297.04,299.76,77190.3159
2014-11-10 11:00:00,299.78,300.26,299.13,300.06,75344.6965584627,299.78,300.26,299.13,300.06,75344.6966
2014-11-10 11:30:00,300.14,300.64,299.13,299.39,83270.00325697535,300.14,300.64,299.13,299.39,83270.0033
2014-11-10 12:00:00,299.39,299.4,298.22,299.37,53197.264140701336,299.39,299.4,298.22,299.37,53197.2641
2014-11-10 12:30:00,299.45,299.76,299.04,299.17,59602.64900662252,299.45,299.76,299.04,299.17,59602.649
2014-11-10 13:00:00,299.28,300.56,299.27,300.11,31918.3584844208,299.28,300.56,299.27,300.11,31918.3585
2014-11-10 13:30:00,300.09,300.28,299.07,299.6,75670.39409401802,300.09,300.28,299.07,299.6,75670.3941
2014-11-10 14:00:00,299.82,300.77,299.67,300.63,41797.85039626533,299.82,300.77,299.67,300.63,41797.8504
2014-11-10 14:30:00,300.49,301.2,299.97,300.94,78275.97437846054,300.49,301.2,299.97,300.94,78275.9744
2014-11-10 15:00:00,301.03,302.0,300.74,301.56,48203.23526218652,301.03,302.0,300.74,301.56,48203.2353
2014-11-10 15:30:00,301.57,302.03,300.56,302.0,150363.69558137012,301.57,302.03,300.56,302.0,150363.6956
2014-11-11 09:30:00,301.85,303.92,300.99,303.35,98577.78742807511,301.85,303.92,300.99,303.35,98577.7874
2014-11-11 10:00:00,303.31,304.3,302.17,303.48,80990.12050808816,303.31,304.3,302.17,303.48,80990.1205
2014-11-11 10:30:00,303.49,303.74,301.66,302.06,90218.21734882206,303.49,303.74,301.66,302.06,90218.2173
2014-11-11 11:00:00,301.94,302.54,301.13,301.49,42449.24546737597,301.94,302.54,301.13,301.49,42449.2455
2014-11-11 11:30:00,301.36,301.95,301.05,301.06,45054.82575181848,301.36,301.95,301.05,301.06,45054.8258
2014-11-11 12:00:00,301.12,301.26,300.55,300.8,34849.63630441863,301.12,301.26,300.55,300.8,34849.6363
2014-11-11 12:30:00,300.59,300.73,298.82,299.14,49940.288785148194,300.59,300.73,298.82,299.14,49940.2888
2014-11-11 13:00:00,299.32,299.32,298.45,299.19,28661.38312886766,299.32,299.32,298.45,299.19,28661.3831
2014-11-11 13:30:00,299.18,299.92,299.13,299.27,23124.52502442732,299.18,299.92,299.13,299.27,23124.525
2014-11-11 14:00:00,299.17,299.35,298.31,298.57,34741.070459233524,299.17,299.35,298.31,298.57,34741.0705
2014-11-11 14:30:00,298.54,298.71,298.21,298.42,24970.144392574097,298.54,298.71,298.21,298.42,24970.1444
2014-11-11 15:00:00,298.48,298.51,297.21,297.4,34741.070459233524,298.48,298.51,297.21,297.4,34741.0705
2014-11-11 15:30:00,297.19,299.05,297.19,298.98,90978.1782651178,297.19,299.05,297.19,298.98,90978.1783
2014-11-12 09:30:00,298.25,298.25,294.91,295.93,46574.747584409946,298.25,298.25,294.91,295.93,46574.7476
2014-11-12 10:00:00,296.56,297.16,294.48,295.28,31918.3584844208,296.56,297.16,294.48,295.28,31918.3585
2014-11-12 10:30:00,295.53,295.64,294.62,294.95,40169.36271848877,295.53,295.64,294.62,294.95,40169.3627
2014-11-12 11:00:00,294.85,295.34,294.34,294.34,75996.09162957333,294.85,295.34,294.34,294.34,75996.0916
2014-11-12 11:30:00,294.35,296.57,294.35,296.06,46031.91835848442,294.35,296.57,294.35,296.06,46031.9184
2014-11-12 12:00:00,296.08,297.51,296.05,296.89,48854.63033329714,296.08,297.51,296.05,296.89,48854.6303
2014-11-12 12:30:00,296.75,296.78,295.88,296.4,25730.10530886983,296.75,296.78,295.88,296.4,25730.1053
2014-11-12 13:00:00,296.49,296.49,295.43,295.84,15959.1792422104,296.49,296.49,295.43,295.84,15959.1792
2014-11-12 13:30:00,295.84,296.03,295.4,295.51,18564.75952665292,295.84,296.03,295.4,295.51,18564.7595
2014-11-12 14:00:00,295.47,295.84,295.4,295.56,22690.261643686896,295.47,295.84,295.4,295.56,22690.2616
2014-11-12 14:30:00,295.45,295.64,294.52,294.84,26815.76376072088,295.45,295.64,294.52,294.84,26815.7638
2014-11-12 15:00:00,294.85,295.55,294.54,295.54,47443.27434589079,294.85,295.55,294.54,295.54,47443.2743
2014-11-12 15:30:00,295.67,296.06,295.42,295.69,87178.37368363913,295.67,296.06,295.42,295.69,87178.3737
2014-11-13 09:30:00,296.82,296.82,294.41,295.94,66767.99478883944,296.82,296.82,294.41,295.94,66767.9948
2014-11-13 10:00:00,296.13,296.27,295.33,295.56,52545.86906959071,296.13,296.27,295.33,295.56,52545.8691
2014-11-13 10:30:00,295.68,295.99,294.84,294.84,33221.14862664206,295.68,295.99,294.84,294.84,33221.1486
2014-11-13 11:00:00,294.92,294.98,292.2,293.51,54500.0542829226,294.92,294.98,292.2,293.51,54500.0543
2014-11-13 11:30:00,293.56,293.86,291.54,292.38,59059.819780697,293.56,293.86,291.54,292.38,59059.8198
2014-11-13 12:00:00,292.26,292.77,291.85,292.69,63293.88774291608,292.26,292.77,291.85,292.69,63293.8877
2014-11-13 12:30:00,292.78,293.11,292.58,292.95,36478.1239821952,292.78,293.11,292.58,292.95,36478.124
2014-11-13 13:00:00,292.89,293.03,289.94,290.45,62208.22929106504,292.89,293.03,289.94,290.45,62208.2293
2014-11-13 13:30:00,290.43,291.71,289.53,291.52,73499.07719031593,290.43,291.71,289.53,291.52,73499.0772
2014-11-13 14:00:00,291.38,291.9,290.22,290.78,48311.801107371626,291.38,291.9,290.22,290.78,48311.8011
2014-11-13 14:30:00,290.74,291.24,290.27,290.61,49614.59124959288,290.74,291.24,290.27,290.61,49614.5912
2014-11-13 15:00:00,290.79,291.99,290.6,291.27,58842.68809032679,290.79,291.99,290.6,291.27,58842.6881
2014-11-13 15:30:00,291.24,292.97,291.24,292.89,161763.10932580612,291.24,292.97,291.24,292.89,161763.1093
2014-11-14 09:30:00,292.87,292.93,285.92,286.46,172511.12799913148,292.87,292.93,285.92,286.46,172511.128
2014-11-14 10:00:00,286.22,286.79,279.11,280.12,409401.8021930301,286.22,286.79,279.11,280.12,409401.8022
2014-11-14 10:30:00,280.2,281.15,276.65,281.06,371512.3222234285,280.2,281.15,276.65,281.06,371512.3222
2014-11-14 11:00:00,281.04,281.86,279.32,280.24,224514.16784279665,281.04,281.86,279.32,280.24,224514.1678
2014-11-14 11:30:00,280.32,281.06,279.22,279.4,125719.24872435132,280.32,281.06,279.22,279.4,125719.2487
2014-11-14 12:00:00,279.54,279.89,278.37,279.48,84789.92508956682,279.54,279.89,278.37,279.48,84789.9251
2014-11-14 12:30:00,279.44,280.58,279.18,280.11,89458.25643252634,279.44,280.58,279.18,280.11,89458.2564
2014-11-14 13:00:00,279.97,280.86,279.64,280.53,59385.51731625231,279.97,280.86,279.64,280.53,59385.5173
2014-11-14 13:30:00,280.59,281.63,280.16,280.36,110411.46455325156,280.59,281.63,280.16,280.36,110411.4646
2014-11-14 14:00:00,280.4,281.4,279.82,281.33,104766.0406036261,280.4,281.4,279.82,281.33,104766.0406
2014-11-14 14:30:00,281.38,281.96,281.06,281.18,76213.22331994354,281.38,281.96,281.06,281.18,76213.2233
2014-11-14 15:00:00,281.26,281.58,280.52,281.46,81750.0814243839,281.26,281.58,280.52,281.46,81750.0814
2014-11-14 15:30:00,281.35,281.8,280.68,281.23,255346.8678753664,281.35,281.8,280.68,281.23,255346.8679
2014-11-17 09:30:00,280.94,282.99,280.94,282.87,247530.12702203888,280.94,282.99,280.94,282.87,247530.127
2014-11-17 10:00:00,282.77,284.3,282.76,282.87,191075.8875257844,282.77,284.3,282.76,282.87,191075.8875
2014-11-17 10:30:00,282.87,283.22,281.59,282.71,126153.51210509174,282.87,283.22,281.59,282.71,126153.5121
2014-11-17 11:00:00,282.7,282.81,280.51,280.54,160243.18749321465,282.7,282.81,280.51,280.54,160243.1875
2014-11-17 11:30:00,280.54,281.86,279.63,280.16,157854.73889914234,280.54,281.86,279.63,280.16,157854.7389
2014-11-17 12:00:00,280.34,280.83,278.9,280.52,152209.31494951688,280.34,280.83,278.9,280.52,152209.3149
2014-11-17 12:30:00,280.6,281.1,280.18,280.42,135707.30648138098,280.6,281.1,280.18,280.42,135707.3065
2014-11-17 13:00:00,280.38,281.07,280.24,280.32,90761.04657474758,280.38,281.07,280.24,280.32,90761.0466
2014-11-17 13:30:00,280.58,280.92,280.2,280.43,108782.97687547498,280.58,280.92,280.2,280.43,108782.9769
2014-11-17 14:00:00,280.4,281.46,279.51,281.31,133535.98957767888,280.4,281.46,279.51,281.31,133535.9896
2014-11-17 14:30:00,281.3,281.38,280.31,280.32,120508.08815546628,281.3,281.38,280.31,280.32,120508.0882
2014-11-17 15:00:00,280.31,280.42,278.96,279.12,165671.47975246987,280.31,280.42,278.96,279.12,165671.4798
2014-11-17 15:30:00,278.99,279.29,278.04,278.56,428183.6934100532,278.99,279.29,278.04,278.56,428183.6934
2014-11-18 09:30:00,281.56,282.76,280.09,281.45,297687.5474975573,281.56,282.76,280.09,281.45,297687.5475
2014-11-18 10:00:00,280.96,282.34,280.96,281.33,182282.0540657909,280.96,282.34,280.96,281.33,182282.0541
2014-11-18 10:30:00,281.39,281.84,281.18,281.22,112257.08392139833,281.39,281.84,281.18,281.22,112257.0839
2014-11-18 11:00:00,281.32,281.48,279.11,279.67,75887.52578438823,281.32,281.48,279.11,279.67,75887.5258
2014-11-18 11:30:00,279.81,281.86,279.45,281.86,69047.87753772663,279.81,281.86,279.45,281.86,69047.8775
2014-11-18 12:00:00,281.86,282.0,280.7,280.85,65899.4680273586,281.86,282.0,280.7,280.85,65899.468
2014-11-18 12:30:00,280.8,281.62,280.79,281.4,62208.22929106504,280.8,281.62,280.79,281.4,62208.2293
2014-11-18 13:00:00,281.43,281.53,280.88,281.33,69373.57507328194,281.43,281.53,280.88,281.33,69373.5751
2014-11-18 13:30:00,281.31,281.62,280.87,281.4,55802.84442514385,281.31,281.62,280.87,281.4,55802.8444
2014-11-18 14:00:00,281.41,281.74,281.06,281.06,62859.62436217566,281.41,281.74,281.06,281.06,62859.6244
2014-11-18 14:30:00,281.08,281.79,281.08,281.44,77950.27684290522,281.08,281.79,281.08,281.44,77950.2768
2014-11-18 15:00:00,281.49,281.75,280.98,281.34,108240.14764954946,281.49,281.75,280.98,281.34,108240.1476
2014-11-18 15:30:00,281.38,281.83,281.17,281.44,160460.31918358486,281.38,281.83,281.17,281.44,160460.3192
2014-11-19 09:30:00,280.57,281.4,279.29,280.28,196395.6139398545,280.57,281.4,279.29,280.28,196395.6139
2014-11-19 10:00:00,280.29,280.47,278.73,280.36,134730.21387471503,280.29,280.47,278.73,280.36,134730.2139
2014-11-19 10:30:00,280.34,280.6,279.72,280.36,163934.42622950822,280.34,280.6,279.72,280.36,163934.4262
2014-11-19 11:00:00,280.25,280.51,279.76,279.87,235045.05482575184,280.25,280.51,279.76,279.87,235045.0548
2014-11-19 11:30:00,279.88,280.07,279.3,279.77,93366.6268591901,279.88,280.07,279.3,279.77,93366.6269
2014-11-19 12:00:00,279.77,280.14,279.57,279.96,126370.64379546196,279.77,280.14,279.57,279.96,126370.6438
2014-11-19 12:30:00,279.96,280.17,279.8,280.01,127347.73640212788,279.96,280.17,279.8,280.01,127347.7364
2014-11-19 13:00:00,280.01,280.07,279.64,279.95,63945.28281402671,280.01,280.07,279.64,279.95,63945.2828
2014-11-19 13:30:00,280.0,280.08,279.58,279.58,61882.53175550972,280.0,280.08,279.58,279.58,61882.5318
2014-11-19 14:00:00,279.77,280.24,278.72,279.23,104006.07968733036,279.77,280.24,278.72,279.23,104006.0797
2014-11-19 14:30:00,279.2,279.76,278.26,279.46,72956.24796439041,279.2,279.76,278.26,279.46,72956.248
2014-11-19 15:00:00,279.51,280.24,279.17,279.57,124850.72196287048,279.51,280.24,279.17,279.57,124850.722
2014-11-19 15:30:00,279.62,280.62,279.19,279.54,231570.94777982848,279.62,280.62,279.19,279.54,231570.9478
2014-11-20 09:30:00,276.42,279.08,276.36,279.05,239713.38616871127,276.42,279.08,276.36,279.05,239713.3862
2014-11-20 10:00:00,279.03,280.0,276.35,276.48,142438.38888285746,279.03,280.0,276.35,276.48,142438.3889
2014-11-20 10:30:00,276.48,278.38,276.35,277.59,69047.87753772663,276.48,278.38,276.35,277.59,69047.8775
2014-11-20 11:00:00,277.65,278.41,277.04,278.08,116816.84941917274,277.65,278.41,277.04,278.08,116816.8494
2014-11-20 11:30:00,278.13,278.28,277.69,277.82,60579.74161328846,278.13,278.28,277.69,277.82,60579.7416
2014-11-20 12:00:00,277.82,278.04,277.48,277.48,38649.4408858973,277.82,278.04,277.48,277.48,38649.4409
2014-11-20 12:30:00,277.68,278.14,277.68,277.94,114862.66420584085,277.68,278.14,277.68,277.94,114862.6642
2014-11-20 13:00:00,278.0,278.03,276.35,277.12,109868.63532732605,278.0,278.03,276.35,277.12,109868.6353
2014-11-20 13:30:00,277.11,277.15,276.44,276.71,42992.07469330149,277.11,277.15,276.44,276.71,42992.0747
2014-11-20 14:00:00,276.78,276.98,276.03,276.73,134947.34556508524,276.78,276.98,276.03,276.73,134947.3456
2014-11-20 14:30:00,276.74,276.81,275.33,275.52,83052.87156660514,276.74,276.81,275.33,275.52,83052.8716
2014-11-20 15:00:00,275.51,275.85,274.33,274.99,142872.65226359788,275.51,275.85,274.33,274.99,142872.6523
2014-11-20 15:30:00,274.99,275.69,274.73,275.5,214091.8467050266,274.99,275.69,274.73,275.5,214091.8467
2014-11-21 09:30:00,281.19,281.19,277.55,278.33,313755.2925849528,281.19,281.19,277.55,278.33,313755.2926
2014-11-21 10:00:00,278.32,279.96,277.72,279.7,160243.18749321465,278.32,279.96,277.72,279.7,160243.1875
2014-11-21 10:30:00,279.65,280.59,278.72,279.38,116816.84941917274,279.65,280.59,278.72,279.38,116816.8494
2014-11-21 11:00:00,279.44,279.99,278.97,279.13,100857.67017696232,279.44,279.99,278.97,279.13,100857.6702
2014-11-21 11:30:00,279.13,279.54,278.79,279.06,66442.29725328412,279.13,279.54,278.79,279.06,66442.2973
2014-11-21 12:00:00,279.12,279.56,278.91,279.13,55911.41027032895,279.12,279.56,278.91,279.13,55911.4103
2014-11-21 12:30:00,279.26,279.65,278.89,279.42,34632.50461404842,279.26,279.65,278.89,279.42,34632.5046
2014-11-21 13:00:00,279.42,280.5,279.3,279.3,66333.73140809902,279.42,280.5,279.3,279.3,66333.7314
2014-11-21 13:30:00,279.29,280.59,278.87,280.36,74584.73564216698,279.29,280.59,278.87,280.36,74584.7356
2014-11-21 14:00:00,280.41,280.6,279.17,279.65,48637.49864292693,280.41,280.6,279.17,279.65,48637.4986
2014-11-21 14:30:00,279.56,280.16,279.05,279.63,63619.58527847139,279.56,280.16,279.05,279.63,63619.5853
2014-11-21 15:00:00,279.61,279.79,279.24,279.66,47009.010965150366,279.61,279.79,279.24,279.66,47009.011
2014-11-21 15:30:00,279.7,280.0,278.95,279.58,164585.82130061885,279.7,280.0,278.95,279.58,164585.8213
2014-11-24 09:30:00,281.5,284.47,280.73,282.72,170665.5086309847,281.5,284.47,280.73,282.72,170665.5086
2014-11-24 10:00:00,282.75,283.35,282.4,282.41,65573.77049180328,282.75,283.35,282.4,282.41,65573.7705
2014-11-24 10:30:00,282.43,283.14,282.11,282.93,81532.94973401369,282.43,283.14,282.11,282.93,81532.9497
2014-11-24 11:00:00,282.85,282.93,281.31,282.35,73281.94549994572,282.85,282.93,281.31,282.35,73281.9455
2014-11-24 11:30:00,282.48,283.03,282.1,282.13,102160.4603191836,282.48,283.03,282.1,282.13,102160.4603
2014-11-24 12:00:00,282.16,282.93,281.94,282.67,78058.84268809033,282.16,282.93,281.94,282.67,78058.8427
2014-11-24 12:30:00,282.66,282.9,282.12,282.62,87069.80783845403,282.66,282.9,282.12,282.62,87069.8078
2014-11-24 13:00:00,282.67,282.82,282.46,282.8,44186.29899033765,282.67,282.82,282.46,282.8,44186.299
2014-11-24 13:30:00,282.78,283.17,282.45,282.84,83052.87156660514,282.78,283.17,282.45,282.84,83052.8716
2014-11-24 14:00:00,282.89,283.13,282.69,282.93,66442.29725328412,282.89,283.13,282.69,282.93,66442.2973
2014-11-24 14:30:00,282.95,282.97,282.47,282.64,56997.06872218,282.95,282.97,282.47,282.64,56997.0687
2014-11-24 15:00:00,282.46,282.67,281.8,282.41,64488.11203995223,282.46,282.67,281.8,282.41,64488.112
2014-11-24 15:30:00,282.37,282.61,282.31,282.55,173705.35229616764,282.37,282.61,282.31,282.55,173705.3523
2014-11-25 09:30:00,282.78,283.37,281.86,282.51,181087.82976875475,282.78,283.37,281.86,282.51,181087.8298
2014-11-25 10:00:00,282.5,282.66,280.51,281.02,170014.11355987407,282.5,282.66,280.51,281.02,170014.1136
2014-11-25 10:30:00,281.02,282.13,280.58,281.46,160460.31918358486,281.02,282.13,280.58,281.46,160460.3192
2014-11-25 11:00:00,281.51,281.71,278.59,280.94,275540.1150797959,281.51,281.71,278.59,280.94,275540.1151
2014-11-25 11:30:00,280.94,281.28,280.55,280.7,56345.67365106937,280.94,281.28,280.55,280.7,56345.6737
2014-11-25 12:00:00,280.72,281.17,280.65,280.9,56019.97611551406,280.72,281.17,280.65,280.9,56019.9761
2014-11-25 12:30:00,280.9,280.99,280.21,280.54,83704.26663771577,280.9,280.99,280.21,280.54,83704.2666
2014-11-25 13:00:00,280.47,281.17,280.02,280.94,47117.57681033547,280.47,281.17,280.02,280.94,47117.5768
2014-11-25 13:30:00,281.05,281.26,280.59,280.85,64813.80957550755,281.05,281.26,280.59,280.85,64813.8096
2014-11-25 14:00:00,280.94,281.17,280.75,281.17,61339.7025295842,280.94,281.17,280.75,281.17,61339.7025
2014-11-25 14:30:00,281.16,281.34,280.47,281.02,61339.7025295842,281.16,281.34,280.47,281.02,61339.7025
2014-11-25 15:00:00,281.07,281.95,280.71,281.83,93909.45608511564,281.07,281.95,280.71,281.83,93909.4561
2014-11-25 15:30:00,281.83,282.05,280.94,281.4,128867.65823471936,281.83,282.05,280.94,281.4,128867.6582
2014-11-26 09:30:00,280.94,281.7,279.09,280.01,116382.58603843232,280.94,281.7,279.09,280.01,116382.586
2014-11-26 10:00:00,279.67,280.36,278.41,278.66,122570.83921398329,279.67,280.36,278.41,278.66,122570.8392
2014-11-26 10:30:00,278.73,278.95,277.61,278.61,85224.18847030724,278.73,278.95,277.61,278.61,85224.1885
2014-11-26 11:00:00,278.6,279.29,278.48,279.02,64922.37542069265,278.6,279.29,278.48,279.02,64922.3754
2014-11-26 11:30:00,279.19,279.72,278.9,279.25,53088.69829551623,279.19,279.72,278.9,279.25,53088.6983
2014-11-26 12:00:00,279.2,279.54,278.96,279.54,38758.0067310824,279.2,279.54,278.96,279.54,38758.0067
2014-11-26 12:30:00,279.54,279.94,279.19,279.54,28661.38312886766,279.54,279.94,279.19,279.54,28661.3831
2014-11-26 13:00:00,279.5,279.98,279.33,279.89,28987.08066442297,279.5,279.98,279.33,279.89,28987.0807
2014-11-26 13:30:00,279.94,280.89,279.72,280.79,52220.17153403539,279.94,280.89,279.72,280.79,52220.1715
2014-11-26 14:00:00,280.78,281.25,280.78,280.9,50157.4204755184,280.78,281.25,280.78,280.9,50157.4205
2014-11-26 14:30:00,281.12,281.12,280.48,280.49,30724.13418738465,281.12,281.12,280.48,280.49,30724.1342
2014-11-26 15:00:00,280.48,281.13,280.42,281.13,31809.792639235697,280.48,281.13,280.42,281.13,31809.7926
2014-11-26 15:30:00,281.1,281.23,280.7,280.7,111931.386385843,281.1,281.23,280.7,280.7,111931.3864
2014-11-28 09:30:00,283.31,285.54,283.25,285.54,115839.7568125068,283.31,285.54,283.25,285.54,115839.7568
2014-11-28 10:00:00,285.43,285.73,284.62,284.7,70350.66767994789,285.43,285.73,284.62,284.7,70350.6677
2014-11-28 10:30:00,284.88,285.54,284.36,284.67,80990.12050808816,284.88,285.54,284.36,284.67,80990.1205
2014-11-28 11:00:00,284.68,285.56,284.32,285.07,55042.88350884812,284.68,285.56,284.32,285.07,55042.8835
2014-11-28 11:30:00,285.09,285.43,283.14,283.7,72847.6821192053,285.09,285.43,283.14,283.7,72847.6821
2014-11-28 12:00:00,283.84,284.62,282.81,283.0,83052.87156660514,283.84,284.62,282.81,283.0,83052.8716
2014-11-28 12:30:00,283.0,283.74,281.83,283.41,143849.74487026382,283.0,283.74,281.83,283.41,143849.7449
2014-12-01 09:30:00,282.25,285.98,281.96,284.48,134621.64802952993,282.25,285.98,281.96,284.48,134621.648
2014-12-01 10:00:00,284.49,285.83,284.48,285.54,132450.33112582783,284.49,285.83,284.48,285.54,132450.3311
2014-12-01 10:30:00,285.54,285.62,284.16,284.28,66767.99478883944,285.54,285.62,284.16,284.28,66767.9948
2014-12-01 11:00:00,284.16,284.37,283.11,283.5,53957.22505699707,284.16,284.37,283.11,283.5,53957.2251
2014-12-01 11:30:00,283.55,283.65,282.65,283.18,38540.87504071219,283.55,283.65,282.65,283.18,38540.875
2014-12-01 12:00:00,282.95,283.78,282.95,283.41,39843.66518293345,282.95,283.78,282.95,283.41,39843.6652
2014-12-01 12:30:00,283.47,284.16,283.32,284.16,43643.46976441212,283.47,284.16,283.32,284.16,43643.4698
2014-12-01 13:00:00,284.35,285.11,284.03,284.88,35501.03137552926,284.35,285.11,284.03,284.88,35501.0314
2014-12-01 13:30:00,284.88,285.3,283.86,283.98,41472.15286071002,284.88,285.3,283.86,283.98,41472.1529
2014-12-01 14:00:00,283.87,283.98,282.87,283.18,44077.73314515254,283.87,283.98,282.87,283.18,44077.7331
2014-12-01 14:30:00,282.98,284.41,282.98,284.21,40169.36271848877,282.98,284.41,282.98,284.21,40169.3627
2014-12-01 15:00:00,284.18,285.5,284.03,284.68,59819.780696992726,284.18,285.5,284.03,284.68,59819.7807
2014-12-01 15:30:00,284.49,284.75,283.34,284.12,149169.47128433397,284.49,284.75,283.34,284.12,149169.4713
2014-12-02 09:30:00,309.17,310.09,298.23,303.58,1485723.5913581587,309.17,310.09,298.23,303.58,1485723.5914
2014-12-02 10:00:00,303.58,306.68,301.33,303.33,689284.5510802302,303.58,306.68,301.33,303.33,689284.5511
2014-12-02 10:30:00,303.63,304.84,301.77,302.17,383345.99934860494,303.63,304.84,301.77,302.17,383345.9993
2014-12-02 11:00:00,302.17,302.82,297.89,297.91,296059.0598197807,302.17,302.82,297.89,297.91,296059.0598
2014-12-02 11:30:00,298.15,301.85,297.99,300.37,179350.77624579307,298.15,301.85,297.99,300.37,179350.7762
2014-12-02 12:00:00,300.49,301.11,299.38,300.37,101834.76278362828,300.49,301.11,299.38,300.37,101834.7628
2014-12-02 12:30:00,300.44,305.13,300.44,303.63,282271.1974812724,300.44,305.13,300.44,303.63,282271.1975
2014-12-02 13:00:00,303.87,303.91,300.75,301.37,90543.91488437736,303.87,303.91,300.75,301.37,90543.9149
2014-12-02 13:30:00,301.25,302.39,300.38,302.14,105526.00151992185,301.25,302.39,300.38,302.14,105526.0015
2014-12-02 14:00:00,302.21,304.88,301.58,304.54,265009.2280968407,302.21,304.88,301.58,304.54,265009.2281
2014-12-02 14:30:00,304.54,305.81,303.76,305.03,401367.9296493324,304.54,305.81,303.76,305.03,401367.9296
2014-12-02 15:00:00,305.15,305.22,303.38,303.72,235587.88405167736,305.15,305.22,303.38,303.72,235587.8841
2014-12-02 15:30:00,303.7,304.15,301.32,302.35,724025.6215394638,303.7,304.15,301.32,302.35,724025.6215
2014-12-03 09:30:00,302.6,306.55,302.6,305.0,773097.3835631311,302.6,306.55,302.6,305.0,773097.3836
2014-12-03 10:00:00,305.08,305.57,303.56,305.39,227336.87981760936,305.08,305.57,303.56,305.39,227336.8798
2014-12-03 10:30:00,305.22,310.32,305.0,310.25,224839.865378352,305.22,310.32,305.0,310.25,224839.8654
2014-12-03 11:00:00,310.28,311.19,309.14,310.02,239821.95201389643,310.28,311.19,309.14,310.02,239821.952
2014-12-03 11:30:00,310.01,312.17,309.54,310.58,242101.83476278363,310.01,312.17,309.54,310.58,242101.8348
2014-12-03 12:00:00,310.58,313.17,310.48,313.0,157963.30474432744,310.58,313.17,310.48,313.0,157963.3047
2014-12-03 12:30:00,312.86,315.08,312.57,314.11,214308.9783953968,312.86,315.08,312.57,314.11,214308.9784
2014-12-03 13:00:00,314.17,316.17,314.1,314.91,234176.528064271,314.17,316.17,314.1,314.91,234176.5281
2014-12-03 13:30:00,314.91,316.8,314.9,316.36,263815.0037998046,314.91,316.8,314.9,316.36,263815.0038
2014-12-03 14:00:00,316.33,317.76,316.06,317.55,231788.0794701987,316.33,317.76,316.06,317.55,231788.0795
2014-12-03 14:30:00,317.5,319.96,317.24,319.0,270871.7837368364,317.5,319.96,317.24,319.0,270871.7837
2014-12-03 15:00:00,318.9,320.08,318.42,319.6,290956.4650960808,318.9,320.08,318.42,319.6,290956.4651
2014-12-03 15:30:00,319.63,320.3,318.36,320.27,588644.012593638,319.63,320.3,318.36,320.27,588644.0126
2014-12-04 09:30:00,318.59,323.21,314.1,314.84,514384.9744870264,318.59,323.21,314.1,314.84,514384.9745
2014-12-04 10:00:00,314.65,316.68,314.47,316.33,187276.08294430573,314.65,316.68,314.47,316.33,187276.0829
2014-12-04 10:30:00,316.34,316.58,314.6,314.68,222668.54847464987,316.34,316.58,314.6,314.68,222668.5485
2014-12-04 11:00:00,314.56,315.75,313.65,314.43,118553.9029421344,314.56,315.75,313.65,314.43,118553.9029
2014-12-04 11:30:00,314.4,315.74,313.44,315.53,83704.26663771577,314.4,315.74,313.44,315.53,83704.2666
2014-12-04 12:00:00,315.38,318.76,315.3,318.75,101400.49940288786,315.38,318.76,315.3,318.75,101400.4994
2014-12-04 12:30:00,318.75,319.69,316.67,316.87,130387.58006731085,318.75,319.69,316.67,316.87,130387.5801
2014-12-04 13:00:00,316.85,317.09,315.81,316.4,70567.7993703181,316.85,317.09,315.81,316.4,70567.7994
2014-12-04 13:30:00,316.41,316.41,315.25,315.38,60362.60992291825,316.41,316.41,315.25,315.38,60362.6099
2014-12-04 14:00:00,315.41,315.84,314.84,315.16,65465.20464661818,315.41,315.84,314.84,315.16,65465.2046
2014-12-04 14:30:00,315.12,315.13,313.73,313.75,104006.07968733036,315.12,315.13,313.73,313.75,104006.0797
2014-12-04 15:00:00,313.77,313.99,310.91,312.25,193247.2044294865,313.77,313.99,310.91,312.25,193247.2044
2014-12-04 15:30:00,312.18,315.55,311.98,314.26,250461.40484203672,312.18,315.55,311.98,314.26,250461.4048
2014-12-05 09:30:00,315.01,317.78,314.6,317.44,125502.1170339811,315.01,317.78,314.6,317.44,125502.117
2014-12-05 10:00:00,317.41,318.64,316.76,318.07,109542.93779177072,317.41,318.64,316.76,318.07,109542.9378
2014-12-05 10:30:00,317.91,318.21,316.66,316.72,120833.7856910216,317.91,318.21,316.66,316.72,120833.7857
2014-12-05 11:00:00,316.78,317.07,316.25,316.95,165345.78221691455,316.78,317.07,316.25,316.95,165345.7822
2014-12-05 11:30:00,316.95,317.01,314.85,314.87,47877.537726631206,316.95,317.01,314.85,314.87,47877.5377
2014-12-05 12:00:00,314.9,316.11,314.86,315.35,32569.75355553143,314.9,316.11,314.86,315.35,32569.7536
2014-12-05 12:30:00,315.38,315.38,314.33,314.33,42014.98208663554,315.38,315.38,314.33,314.33,42014.9821
2014-12-05 13:00:00,314.28,315.04,314.28,314.63,42992.07469330149,314.28,315.04,314.28,314.63,42992.0747
2014-12-05 13:30:00,314.64,314.68,312.98,313.04,36803.82151775052,314.64,314.68,312.98,313.04,36803.8215
2014-12-05 14:00:00,313.17,313.86,313.05,313.49,66333.73140809902,313.17,313.86,313.05,313.49,66333.7314
2014-12-05 14:30:00,313.52,314.21,313.48,314.04,85658.45185104766,313.52,314.21,313.48,314.04,85658.4519
2014-12-05 15:00:00,314.02,314.18,313.86,314.06,62533.92682662035,314.02,314.18,313.86,314.06,62533.9268
2014-12-05 15:30:00,314.06,314.1,312.91,314.0,161328.8459450657,314.06,314.1,312.91,314.0,161328.8459
2014-12-08 09:30:00,314.97,319.62,314.0,318.24,191184.4533709695,314.97,319.62,314.0,318.24,191184.4534
2014-12-08 10:00:00,318.09,318.24,316.66,317.36,87069.80783845403,318.09,318.24,316.66,317.36,87069.8078
2014-12-08 10:30:00,317.36,317.72,316.65,317.37,71653.45782216915,317.36,317.72,316.65,317.37,71653.4578
2014-12-08 11:00:00,317.37,317.9,317.01,317.78,67853.65324069049,317.37,317.9,317.01,317.78,67853.6532
2014-12-08 11:30:00,317.78,319.88,317.0,317.5,181413.5273043101,317.78,319.88,317.0,317.5,181413.5273
2014-12-08 12:00:00,317.46,318.57,316.31,316.72,69699.27260883726,317.46,318.57,316.31,316.72,69699.2726
2014-12-08 12:30:00,316.7,317.13,316.2,316.9,54282.92259255239,316.7,317.13,316.2,316.9,54282.9226
2014-12-08 13:00:00,317.09,317.63,316.13,316.74,34306.807078493104,317.09,317.63,316.13,316.74,34306.8071
2014-12-08 13:30:00,316.6,316.73,314.1,315.25,52328.737379220496,316.6,316.73,314.1,315.25,52328.7374
2014-12-08 14:00:00,315.28,316.66,315.0,316.43,45489.0891325589,315.28,316.66,315.0,316.43,45489.0891
2014-12-08 14:30:00,316.35,317.77,316.35,317.31,54174.35674736728,316.35,317.77,316.35,317.31,54174.3567
2014-12-08 15:00:00,317.31,318.33,317.18,318.18,66116.59971772881,317.31,318.33,317.18,318.18,66116.5997
2014-12-08 15:30:00,318.07,318.17,316.18,316.9,151666.48572359135,318.07,318.17,316.18,316.9,151666.4857
2014-12-09 09:30:00,313.54,315.65,310.94,314.41,116056.888502877,313.54,315.65,310.94,314.41,116056.8885
2014-12-09 10:00:00,314.89,315.5,312.37,313.05,70784.93106068831,314.89,315.5,312.37,313.05,70784.9311
2014-12-09 10:30:00,312.95,315.27,312.28,314.63,74259.03810661167,312.95,315.27,312.28,314.63,74259.0381
2014-12-09 11:00:00,314.77,315.02,313.7,314.46,81641.51557919879,314.77,315.02,313.7,314.46,81641.5156
2014-12-09 11:30:00,314.6,314.91,313.69,313.91,33221.14862664206,314.6,314.91,313.69,313.91,33221.1486
2014-12-09 12:00:00,314.21,314.91,313.75,314.91,26707.197915535773,314.21,314.91,313.75,314.91,26707.1979
2014-12-09 12:30:00,314.73,316.43,314.66,316.26,63076.75605254587,314.73,316.43,314.66,316.26,63076.7561
2014-12-09 13:00:00,316.27,316.97,315.94,316.37,35175.333839973944,316.27,316.97,315.94,316.37,35175.3338
2014-12-09 13:30:00,316.54,318.13,316.3,318.04,47877.537726631206,316.54,318.13,316.3,318.04,47877.5377
2014-12-09 14:00:00,317.86,318.08,316.78,317.37,54608.6201281077,317.86,318.08,316.78,317.37,54608.6201
2014-12-09 14:30:00,317.26,318.7,317.09,318.42,58082.72717403105,317.26,318.7,317.09,318.42,58082.7272
2014-12-09 15:00:00,318.47,320.31,318.46,319.71,123330.80013027902,318.47,320.31,318.46,319.71,123330.8001
2014-12-09 15:30:00,319.53,320.6,319.06,320.26,202800.9988057757,319.53,320.6,319.06,320.26,202800.9988
2014-12-10 09:30:00,319.48,322.27,318.75,319.43,154706.3293887743,319.48,322.27,318.75,319.43,154706.3294
2014-12-10 10:00:00,319.8,320.49,318.06,318.33,89892.51981326674,319.8,320.49,318.06,318.33,89892.5198
2014-12-10 10:30:00,318.1,319.47,317.48,318.94,84138.5300184562,318.1,319.47,317.48,318.94,84138.53
2014-12-10 11:00:00,319.08,319.4,317.61,318.01,47443.27434589079,319.08,319.4,317.61,318.01,47443.2743
2014-12-10 11:30:00,317.72,319.74,317.45,319.41,57974.16132884595,317.72,319.74,317.45,319.41,57974.1613
2014-12-10 12:00:00,319.5,319.8,318.51,318.72,109977.20117251114,319.5,319.8,318.51,318.72,109977.2012
2014-12-10 12:30:00,318.7,319.04,318.13,318.34,49940.288785148194,318.7,319.04,318.13,318.34,49940.2888
2014-12-10 13:00:00,318.51,318.96,318.23,318.54,30615.568342199545,318.51,318.96,318.23,318.54,30615.5683
2014-12-10 13:30:00,318.78,318.9,316.55,316.95,62859.62436217566,318.78,318.9,316.55,316.95,62859.6244
2014-12-10 14:00:00,316.58,317.68,316.52,317.21,59928.34654217783,316.58,317.68,316.52,317.21,59928.3465
2014-12-10 14:30:00,317.32,317.32,316.15,316.23,82835.73987623493,317.32,317.32,316.15,316.23,82835.7399
2014-12-10 15:00:00,316.3,317.8,315.59,317.61,65139.50711106286,316.3,317.8,315.59,317.61,65139.5071
2014-12-10 15:30:00,317.51,317.91,316.07,316.48,211703.3981109543,317.51,317.91,316.07,316.48,211703.3981
2014-12-11 09:30:00,317.66,322.27,317.58,319.2,95212.24622733687,317.66,322.27,317.58,319.2,95212.2462
2014-12-11 10:00:00,319.56,323.66,319.14,323.5,122787.9709043535,319.56,323.66,319.14,323.5,122787.9709
2014-12-11 10:30:00,323.18,323.49,320.92,321.69,121810.87829768757,323.18,323.49,320.92,321.69,121810.8783
2014-12-11 11:00:00,321.85,322.93,321.38,321.98,66876.56063402454,321.85,322.93,321.38,321.98,66876.5606
2014-12-11 11:30:00,321.68,322.72,321.11,321.81,75453.26240364781,321.68,322.72,321.11,321.81,75453.2624
2014-12-11 12:00:00,322.06,322.34,319.81,320.11,60036.912387362936,322.06,322.34,319.81,320.11,60036.9124
2014-12-11 12:30:00,320.11,320.54,319.48,320.26,47226.142655520576,320.11,320.54,319.48,320.26,47226.1427
2014-12-11 13:00:00,320.18,320.36,318.55,319.16,34415.37292367821,320.18,320.36,318.55,319.16,34415.3729
2014-12-11 13:30:00,319.14,319.65,318.13,318.3,79144.50113994138,319.14,319.65,318.13,318.3,79144.5011
2014-12-11 14:00:00,318.4,319.46,317.28,317.29,47986.10357181631,318.4,319.46,317.28,317.29,47986.1036
2014-12-11 14:30:00,317.44,317.7,315.18,315.94,64813.80957550755,317.44,317.7,315.18,315.94,64813.8096
2014-12-11 15:00:00,315.87,318.62,315.74,317.89,87395.50537400934,315.87,318.62,315.74,317.89,87395.5054
2014-12-11 15:30:00,318.22,318.5,314.89,315.32,258386.71154054927,318.22,318.5,314.89,315.32,258386.7115
2014-12-12 09:30:00,312.46,318.06,311.79,317.79,114102.70328954513,312.46,318.06,311.79,317.79,114102.7033
2014-12-12 10:00:00,318.02,318.31,315.67,317.14,107154.4891976984,318.02,318.31,315.67,317.14,107154.4892
2014-12-12 10:30:00,317.16,317.36,314.97,315.26,47009.010965150366,317.16,317.36,314.97,315.26,47009.011
2014-12-12 11:00:00,315.36,317.3,314.1,315.75,68939.31169254152,315.36,317.3,314.1,315.75,68939.3117
2014-12-12 11:30:00,315.84,319.22,315.75,317.37,100206.2751058517,315.84,319.22,315.75,317.37,100206.2751
2014-12-12 12:00:00,317.49,318.73,316.42,318.49,72630.5504288351,317.49,318.73,316.42,318.49,72630.5504
2014-12-12 12:30:00,318.62,319.0,316.54,316.8,35175.333839973944,318.62,319.0,316.54,316.8,35175.3338
2014-12-12 13:00:00,316.66,319.15,315.94,319.05,52654.43491477581,316.66,319.15,315.94,319.05,52654.4349
2014-12-12 13:30:00,319.01,322.37,318.79,322.2,138638.58430137878,319.01,322.37,318.79,322.2,138638.5843
2014-12-12 14:00:00,322.21,322.22,320.16,320.4,56454.23949625448,322.21,322.22,320.16,320.4,56454.2395
2014-12-12 14:30:00,320.43,320.62,318.58,319.44,64053.84865921181,320.43,320.62,318.58,319.44,64053.8487
2014-12-12 15:00:00,319.3,319.84,318.6,319.34,76321.78916512865,319.3,319.84,318.6,319.34,76321.7892
2014-12-12 15:30:00,319.22,319.26,316.86,317.31,285745.3045271957,319.22,319.26,316.86,317.31,285745.3045
2014-12-15 09:30:00,319.16,319.3,315.23,317.09,129953.3166865704,319.16,319.3,315.23,317.09,129953.3167
2014-12-15 10:00:00,316.95,317.4,314.56,315.57,77733.14515253501,316.95,317.4,314.56,315.57,77733.1452
2014-12-15 10:30:00,315.5,316.54,311.9,314.33,75127.56486809251,315.5,316.54,311.9,314.33,75127.5649
2014-12-15 11:00:00,314.1,314.3,308.57,308.84,126479.20964064704,314.1,314.3,308.57,308.84,126479.2096
2014-12-15 11:30:00,308.67,310.05,306.84,307.5,71762.02366735425,308.67,310.05,306.84,307.5,71762.0237
2014-12-15 12:00:00,307.18,309.92,307.18,308.95,58842.68809032679,307.18,309.92,307.18,308.95,58842.6881
2014-12-15 12:30:00,309.23,312.02,308.31,311.67,48311.801107371626,309.23,312.02,308.31,311.67,48311.8011
2014-12-15 13:00:00,311.63,312.08,308.8,308.98,32461.187710346327,311.63,312.08,308.8,308.98,32461.1877
2014-12-15 13:30:00,308.77,310.36,308.4,309.48,36912.38736293562,308.77,310.36,308.4,309.48,36912.3874
2014-12-15 14:00:00,309.2,311.69,308.74,311.14,63619.58527847139,309.2,311.69,308.74,311.14,63619.5853
2014-12-15 14:30:00,311.15,311.64,309.07,309.73,49071.76202366736,311.15,311.64,309.07,309.73,49071.762
2014-12-15 15:00:00,309.69,311.42,308.7,308.77,86418.4127673434,309.69,311.42,308.7,308.77,86418.4128
2014-12-15 15:30:00,308.68,310.36,308.57,309.31,206817.9350776246,308.68,310.36,308.57,309.31,206817.9351
2014-12-16 09:30:00,307.08,311.77,306.27,309.87,136033.0040169363,307.08,311.77,306.27,309.87,136033.004
2014-12-16 10:00:00,310.22,311.5,307.89,309.77,102920.42123547933,310.22,311.5,307.89,309.77,102920.4212
2014-12-16 10:30:00,309.78,310.75,307.54,310.47,92063.83671696884,309.78,310.75,307.54,310.47,92063.8367
2014-12-16 11:00:00,310.51,311.99,309.22,311.59,94560.85115622626,310.51,311.99,309.22,311.59,94560.8512
2014-12-16 11:30:00,311.28,313.02,308.6,309.01,79253.06698512648,311.28,313.02,308.6,309.01,79253.067
2014-12-16 12:00:00,309.32,309.94,307.44,308.57,68070.7849310607,309.32,309.94,307.44,308.57,68070.7849
2014-12-16 12:30:00,308.31,308.82,306.44,306.6,73173.37965476062,308.31,308.82,306.44,306.6,73173.3797
2014-12-16 13:00:00,306.75,306.96,303.67,304.21,121268.04907176204,306.75,306.96,303.67,304.21,121268.0491
2014-12-16 13:30:00,304.17,305.52,303.31,304.58,70459.233525133,304.17,305.52,303.31,304.58,70459.2335
2014-12-16 14:00:00,304.6,305.34,304.17,304.57,86092.71523178808,304.6,305.34,304.17,304.57,86092.7152
2014-12-16 14:30:00,304.55,305.2,303.2,303.58,81424.38388882858,304.55,305.2,303.2,303.58,81424.3839
2014-12-16 15:00:00,303.47,304.58,302.19,302.71,95646.50960807732,303.47,304.58,302.19,302.71,95646.5096
2014-12-16 15:30:00,302.6,303.49,299.07,299.48,332320.0521116057,302.6,303.49,299.07,299.48,332320.0521
2014-12-17 09:30:00,300.74,301.41,297.2,299.19,118445.3370969493,300.74,301.41,297.2,299.19,118445.3371
2014-12-17 10:00:00,299.31,299.83,296.92,298.84,114211.26913473022,299.31,299.83,296.92,298.84,114211.2691
2014-12-17 10:30:00,298.71,299.5,297.52,297.93,66985.12647920965,298.71,299.5,297.52,297.93,66985.1265
2014-12-17 11:00:00,297.74,301.78,297.74,300.51,77081.75008142438,297.74,301.78,297.74,300.51,77081.7501
2014-12-17 11:30:00,300.5,303.95,300.32,303.53,113994.13744436,300.5,303.95,300.32,303.53,113994.1374
2014-12-17 12:00:00,303.83,304.28,300.95,300.95,68830.74584735642,303.83,304.28,300.95,300.95,68830.7458
2014-12-17 12:30:00,301.25,302.02,300.35,300.9,72413.41873846488,301.25,302.02,300.35,300.9,72413.4187
2014-12-17 13:00:00,301.08,301.56,300.33,300.86,24970.144392574097,301.08,301.56,300.33,300.86,24970.1444
2014-12-17 13:30:00,300.9,301.65,300.4,300.97,67636.52155032028,300.9,301.65,300.4,300.97,67636.5216
2014-12-17 14:00:00,300.97,305.32,300.67,303.99,82727.17403104983,300.97,305.32,300.67,303.99,82727.174
2014-12-17 14:30:00,303.96,305.46,303.2,303.98,112582.78145695364,303.96,305.46,303.2,303.98,112582.7815
2014-12-17 15:00:00,304.16,306.07,302.67,305.68,52763.00075996092,304.16,306.07,302.67,305.68,52763.0008
2014-12-17 15:30:00,305.67,307.4,305.13,306.71,140918.467050266,305.67,307.4,305.13,306.71,140918.4671
2014-12-18 09:30:00,312.58,318.7,311.06,318.68,375637.8243404625,312.58,318.7,311.06,318.68,375637.8243
2014-12-18 10:00:00,318.7,320.5,317.64,318.78,210617.73965910324,318.7,320.5,317.64,318.78,210617.7397
2014-12-18 10:30:00,318.88,319.26,317.94,318.57,83378.56910216046,318.88,319.26,317.94,318.57,83378.5691
2014-12-18 11:00:00,318.25,318.49,316.53,317.0,86852.67614808382,318.25,318.49,316.53,317.0,86852.6761
2014-12-18 11:30:00,316.77,318.56,316.64,317.95,98794.91911844534,316.77,318.56,316.64,317.95,98794.9191
2014-12-18 12:00:00,317.56,318.65,316.9,317.81,95212.24622733687,317.56,318.65,316.9,317.81,95212.2462
2014-12-18 12:30:00,317.83,320.65,317.82,320.51,85224.18847030724,317.83,320.65,317.82,320.51,85224.1885
2014-12-18 13:00:00,320.68,321.69,319.66,321.46,63076.75605254587,320.68,321.69,319.66,321.46,63076.7561
2014-12-18 13:30:00,321.52,322.0,320.69,321.92,68070.7849310607,321.52,322.0,320.69,321.92,68070.7849
2014-12-18 14:00:00,321.8,322.66,321.32,321.73,134947.34556508524,321.8,322.66,321.32,321.73,134947.3456
2014-12-18 14:30:00,321.71,323.31,321.21,323.07,130930.40929323636,321.71,323.31,321.21,323.07,130930.4093
2014-12-18 15:00:00,323.12,324.68,322.77,324.02,133753.1212680491,323.12,324.68,322.77,324.02,133753.1213
2014-12-18 15:30:00,324.02,325.79,323.85,325.79,281185.53902942134,324.02,325.79,323.85,325.79,281185.539
2014-12-19 09:30:00,316.2,323.9,315.99,322.73,796439.0402779286,316.2,323.9,315.99,322.73,796439.0403
2014-12-19 10:00:00,322.46,331.37,321.93,330.3,306481.3809575508,322.46,331.37,321.93,330.3,306481.381
2014-12-19 10:30:00,330.16,330.33,325.26,327.11,139289.9793724894,330.16,330.33,325.26,327.11,139289.9794
2014-12-19 11:00:00,327.21,330.09,326.68,329.78,91955.27087178374,327.21,330.09,326.68,329.78,91955.2709
2014-12-19 11:30:00,329.58,329.92,328.53,328.54,58734.12224514168,329.58,329.92,328.53,328.54,58734.1222
2014-12-19 12:00:00,328.55,328.68,326.81,328.41,78818.80360438606,328.55,328.68,326.81,328.41,78818.8036
2014-12-19 12:30:00,328.52,330.86,328.36,329.64,47334.70850070568,328.52,330.86,328.36,329.64,47334.7085
2014-12-19 13:00:00,329.67,330.49,329.18,330.43,48746.06448811204,329.67,330.49,329.18,330.43,48746.0645
2014-12-19 13:30:00,330.47,330.91,329.89,330.49,51243.07892736945,330.47,330.91,329.89,330.49,51243.0789
2014-12-19 14:00:00,330.6,331.48,330.26,330.78,74150.47226142656,330.6,331.48,330.26,330.78,74150.4723
2014-12-19 14:30:00,330.98,332.45,330.68,331.92,85658.45185104766,330.98,332.45,330.68,331.92,85658.4519
2014-12-19 15:00:00,332.24,333.37,331.63,333.01,96949.29975029857,332.24,333.37,331.63,333.01,96949.2998
2014-12-19 15:30:00,333.13,333.24,331.99,332.14,255021.1703398111,333.13,333.24,331.99,332.14,255021.1703
2014-12-22 09:30:00,324.23,326.4,319.26,323.38,483335.1427640864,324.23,326.4,319.26,323.38,483335.1428
2014-12-22 10:00:00,323.55,326.87,322.39,322.51,202366.7354250353,323.55,326.87,322.39,322.51,202366.7354
2014-12-22 10:30:00,322.65,322.65,320.05,320.26,185539.02942134405,322.65,322.65,320.05,320.26,185539.0294
2014-12-22 11:00:00,320.17,321.28,317.99,321.28,121268.04907176204,320.17,321.28,317.99,321.28,121268.0491
2014-12-22 11:30:00,320.95,323.44,320.57,323.44,59602.64900662252,320.95,323.44,320.57,323.44,59602.649
2014-12-22 12:00:00,323.44,325.19,322.97,324.74,72956.24796439041,323.44,325.19,322.97,324.74,72956.248
2014-12-22 12:30:00,324.77,327.79,324.77,327.79,67853.65324069049,324.77,327.79,324.77,327.79,67853.6532
2014-12-22 13:00:00,327.79,328.51,325.01,326.14,90001.08565845185,327.79,328.51,325.01,326.14,90001.0857
2014-12-22 13:30:00,325.84,326.81,325.31,326.67,63619.58527847139,325.84,326.81,325.31,326.67,63619.5853
2014-12-22 14:00:00,326.65,326.75,325.39,325.77,51568.77646292477,326.65,326.75,325.39,325.77,51568.7765
2014-12-22 14:30:00,325.77,326.47,325.4,325.8,94560.85115622626,325.77,326.47,325.4,325.8,94560.8512
2014-12-22 15:00:00,325.65,325.98,324.54,324.83,65899.4680273586,325.65,325.98,324.54,324.83,65899.468
2014-12-22 15:30:00,324.69,325.05,323.18,324.6,194767.126262078,324.69,325.05,323.18,324.6,194767.1263
2014-12-23 09:30:00,325.66,325.88,315.03,315.17,226034.08967538807,325.66,325.88,315.03,315.17,226034.0897
2014-12-23 10:00:00,315.32,316.73,307.65,307.78,316795.1362501357,315.32,316.73,307.65,307.78,316795.1363
2014-12-23 10:30:00,307.77,309.83,305.39,309.19,266637.71577461733,307.77,309.83,305.39,309.19,266637.7158
2014-12-23 11:00:00,309.12,309.31,306.73,308.14,135273.04310064056,309.12,309.31,306.73,308.14,135273.0431
2014-12-23 11:30:00,308.46,308.72,305.97,306.0,103571.81630658996,308.46,308.72,305.97,306.0,103571.8163
2014-12-23 12:00:00,306.23,306.5,302.85,303.17,205080.8815546629,306.23,306.5,302.85,303.17,205080.8816
2014-12-23 12:30:00,303.24,305.34,303.06,303.33,157854.73889914234,303.24,305.34,303.06,303.33,157854.7389
2014-12-23 13:00:00,303.5,305.01,302.75,304.52,107263.05504288353,303.5,305.01,302.75,304.52,107263.055
2014-12-23 13:30:00,304.56,305.74,304.28,305.12,179133.64455542288,304.56,305.74,304.28,305.12,179133.6446
2014-12-23 14:00:00,305.11,307.19,305.09,306.67,62316.79513625014,305.11,307.19,305.09,306.67,62316.7951
2014-12-23 14:30:00,306.75,308.62,306.68,307.63,81207.25219845837,306.75,308.62,306.68,307.63,81207.2522
2014-12-23 15:00:00,307.72,309.66,307.55,309.65,148518.07621322334,307.72,309.66,307.55,309.65,148518.0762
2014-12-23 15:30:00,309.61,310.36,309.19,309.32,285962.436217566,309.61,310.36,309.19,309.32,285962.4362
2014-12-24 09:30:00,309.06,313.4,308.55,313.05,207795.0276842905,309.06,313.4,308.55,313.05,207795.0277
2014-12-24 10:00:00,313.15,315.02,311.95,314.87,147975.2469872978,313.15,315.02,311.95,314.87,147975.247
2014-12-24 10:30:00,314.91,315.61,314.36,314.76,82075.77895993921,314.91,315.61,314.36,314.76,82075.779
2014-12-24 11:00:00,314.89,315.9,314.13,315.85,72521.98458364999,314.89,315.9,314.13,315.85,72521.9846
2014-12-24 11:30:00,315.74,316.51,313.33,313.78,117142.54695472804,315.74,316.51,313.33,313.78,117142.547
2014-12-24 12:00:00,313.85,314.65,313.37,314.1,73716.20888068614,313.85,314.65,313.37,314.1,73716.2089
2014-12-24 12:30:00,314.45,315.21,313.64,314.18,133753.1212680491,314.45,315.21,313.64,314.18,133753.1213
2014-12-26 09:30:00,315.86,318.29,314.17,314.27,118879.60047768972,315.86,318.29,314.17,314.27,118879.6005
2014-12-26 10:00:00,314.8,315.61,314.37,315.27,60036.912387362936,314.8,315.61,314.37,315.27,60036.9124
2014-12-26 10:30:00,315.47,316.76,315.47,316.51,91521.00749104332,315.47,316.76,315.47,316.51,91521.0075
2014-12-26 11:00:00,316.26,316.66,314.56,314.86,85984.14938660298,316.26,316.66,314.56,314.86,85984.1494
2014-12-26 11:30:00,314.96,315.85,313.09,313.4,52111.605688850286,314.96,315.85,313.09,313.4,52111.6057
2014-12-26 12:00:00,313.57,313.57,311.35,312.38,75127.56486809251,313.57,313.57,311.35,312.38,75127.5649
2014-12-26 12:30:00,312.36,314.1,312.36,314.0,91303.87580067312,312.36,314.1,312.36,314.0,91303.8758
2014-12-26 13:00:00,314.08,314.8,313.9,314.19,71544.89197698404,314.08,314.8,313.9,314.19,71544.892
2014-12-26 13:30:00,314.26,316.3,314.01,316.11,62425.360981435246,314.26,316.3,314.01,316.11,62425.361
2014-12-26 14:00:00,316.29,316.63,315.56,315.7,79144.50113994138,316.29,316.63,315.56,315.7,79144.5011
2014-12-26 14:30:00,315.57,316.26,315.56,315.8,71870.58951253936,315.57,316.26,315.56,315.8,71870.5895
2014-12-26 15:00:00,315.96,316.18,315.26,316.02,49071.76202366736,315.96,316.18,315.26,316.02,49071.762
2014-12-26 15:30:00,315.89,316.1,314.96,315.34,84355.6617088264,315.89,316.1,314.96,315.34,84355.6617
2014-12-29 09:30:00,314.95,317.12,314.48,316.56,130604.71175768104,314.95,317.12,314.48,316.56,130604.7118
2014-12-29 10:00:00,316.55,316.66,315.03,315.64,106828.79166214308,316.55,316.66,315.03,315.64,106828.7917
2014-12-29 10:30:00,315.73,316.85,312.52,312.87,134621.64802952993,315.73,316.85,312.52,312.87,134621.648
2014-12-29 11:00:00,312.57,316.2,312.57,316.06,56997.06872218,312.57,316.2,312.57,316.06,56997.0687
2014-12-29 11:30:00,315.96,316.06,315.24,315.72,62425.360981435246,315.96,316.06,315.24,315.72,62425.361
2014-12-29 12:00:00,315.68,317.46,315.67,317.39,67419.38985995007,315.68,317.46,315.67,317.39,67419.3899
2014-12-29 12:30:00,317.28,318.69,316.07,316.07,123005.1025947237,317.28,318.69,316.07,316.07,123005.1026
2014-12-29 13:00:00,316.01,316.26,315.26,315.69,46683.31342959505,316.01,316.26,315.26,315.69,46683.3134
2014-12-29 13:30:00,315.74,316.11,314.58,314.58,28987.08066442297,315.74,316.11,314.58,314.58,28987.0807
2014-12-29 14:00:00,314.77,315.57,314.54,315.56,73824.77472587125,314.77,315.57,314.54,315.56,73824.7747
2014-12-29 14:30:00,315.77,316.86,315.77,316.27,75778.95993920312,315.77,316.86,315.77,316.27,75778.9599
2014-12-29 15:00:00,316.2,316.79,315.53,316.79,51568.77646292477,316.2,316.79,315.53,316.79,51568.7765
2014-12-29 15:30:00,316.78,316.86,315.88,316.33,140267.07197915536,316.78,316.86,315.88,316.33,140267.072
2014-12-30 09:30:00,314.56,317.51,314.05,314.23,80121.59374660732,314.56,317.51,314.05,314.23,80121.5937
2014-12-30 10:00:00,314.24,315.78,312.64,315.6,101617.63109325808,314.24,315.78,312.64,315.6,101617.6311
2014-12-30 10:30:00,315.56,316.15,314.19,315.91,46031.91835848442,315.56,316.15,314.19,315.91,46031.9184
2014-12-30 11:00:00,316.06,316.99,315.93,316.9,26924.329605905983,316.06,316.99,315.93,316.9,26924.3296
2014-12-30 11:30:00,316.89,317.79,316.81,317.06,64379.54619476713,316.89,317.79,316.81,317.06,64379.5462
2014-12-30 12:00:00,316.96,317.48,315.45,316.18,39952.23102811856,316.96,317.48,315.45,316.18,39952.231
2014-12-30 12:30:00,315.96,316.06,314.52,315.16,64705.24373032244,315.96,316.06,314.52,315.16,64705.2437
2014-12-30 13:00:00,315.08,315.85,314.54,315.03,22147.43241776137,315.08,315.85,314.54,315.03,22147.4324
2014-12-30 13:30:00,315.15,316.46,315.15,316.46,31809.792639235697,315.15,316.46,315.15,316.46,31809.7926
2014-12-30 14:00:00,316.51,316.9,316.01,316.01,38758.0067310824,316.51,316.9,316.01,316.01,38758.0067
2014-12-30 14:30:00,316.07,317.47,315.88,315.94,58625.55639995658,316.07,317.47,315.88,315.94,58625.5564
2014-12-30 15:00:00,315.96,316.39,315.9,316.17,27684.29052220172,315.96,316.39,315.9,316.17,27684.2905
2014-12-30 15:30:00,316.07,316.44,315.0,315.19,116382.58603843232,316.07,316.44,315.0,315.19,116382.586
2014-12-31 09:30:00,316.78,319.16,315.94,317.92,79470.1986754967,316.78,319.16,315.94,317.92,79470.1987
2014-12-31 10:00:00,318.26,319.72,317.68,319.62,41146.45532515471,318.26,319.72,317.68,319.62,41146.4553
2014-12-31 10:30:00,319.68,320.92,319.23,320.92,61448.2683747693,319.68,320.92,319.23,320.92,61448.2684
2014-12-31 11:00:00,320.89,321.0,318.3,318.93,29747.041580718706,320.89,321.0,318.3,318.93,29747.0416
2014-12-31 11:30:00,318.93,319.56,318.47,318.48,17587.666919986972,318.93,319.56,318.47,318.48,17587.6669
2014-12-31 12:00:00,318.88,319.53,317.69,318.56,51460.21061773966,318.88,319.53,317.69,318.56,51460.2106
2014-12-31 12:30:00,318.62,319.04,318.04,318.26,25295.84192812941,318.62,319.04,318.04,318.26,25295.8419
2014-12-31 13:00:00,318.07,318.4,316.17,316.45,23450.22255998263,318.07,318.4,316.17,316.45,23450.2226
2014-12-31 13:30:00,316.66,317.25,316.31,316.56,25512.97361849962,316.66,317.25,316.31,316.56,25512.9736
2014-12-31 14:00:00,316.57,316.57,314.64,315.42,31049.831722939965,316.57,316.57,314.64,315.42,31049.8317
2014-12-31 14:30:00,315.61,315.77,314.35,314.49,24753.012702203887,315.61,315.77,314.35,314.49,24753.0127
2014-12-31 15:00:00,314.4,315.53,313.84,315.52,43752.03560959722,314.4,315.53,313.84,315.52,43752.0356
2014-12-31 15:30:00,315.31,315.31,312.56,313.01,159483.2265769189,315.31,315.31,312.56,313.01,159483.2266
2015-01-02 09:30:00,315.79,319.61,315.03,318.67,109108.6744110303,315.79,319.61,315.03,318.67,109108.6744
2015-01-02 10:00:00,318.7,319.12,315.97,317.3,105634.56736510694,318.7,319.12,315.97,317.3,105634.5674
2015-01-02 10:30:00,317.01,317.66,314.3,317.38,53414.395831071546,317.01,317.66,314.3,317.38,53414.3958
2015-01-02 11:00:00,317.35,317.35,313.96,314.48,30615.568342199545,317.35,317.35,313.96,314.48,30615.5683
2015-01-02 11:30:00,314.82,315.93,314.33,315.67,31375.52925849528,314.82,315.93,314.33,315.67,31375.5293
2015-01-02 12:00:00,315.89,316.92,314.92,315.5,18564.75952665292,315.89,316.92,314.92,315.5,18564.7595
2015-01-02 12:30:00,315.35,315.6,314.68,314.68,15633.481706655088,315.35,315.6,314.68,314.68,15633.4817
2015-01-02 13:00:00,314.7,315.26,313.96,314.33,46031.91835848442,314.7,315.26,313.96,314.33,46031.9184
2015-01-02 13:30:00,314.29,315.03,313.52,314.75,49831.72293996309,314.29,315.03,313.52,314.75,49831.7229
2015-01-02 14:00:00,314.76,316.34,314.35,315.73,59059.819780697,314.76,316.34,314.35,315.73,59059.8198
2015-01-02 14:30:00,315.5,315.5,314.66,314.74,26707.197915535773,315.5,315.5,314.66,314.74,26707.1979
2015-01-02 15:00:00,314.6,314.91,313.48,314.21,55042.88350884812,314.6,314.91,313.48,314.21,55042.8835
2015-01-02 15:30:00,314.33,316.09,313.86,314.82,128541.96069916405,314.33,316.09,313.86,314.82,128541.9607
2015-01-05 09:30:00,312.5,313.49,310.43,311.06,121485.18076213224,312.5,313.49,310.43,311.06,121485.1808
2015-01-05 10:00:00,310.97,312.71,310.43,311.76,73281.94549994572,310.97,312.71,310.43,311.76,73281.9455
2015-01-05 10:30:00,311.75,311.75,308.69,311.21,86744.11030289871,311.75,311.75,308.69,311.21,86744.1103
2015-01-05 11:00:00,311.13,311.64,309.54,311.09,50917.38139181414,311.13,311.64,309.54,311.09,50917.3814
2015-01-05 11:30:00,311.06,315.02,310.89,313.2,74367.60395179677,311.06,315.02,310.89,313.2,74367.604
2015-01-05 12:00:00,313.35,313.67,311.25,311.52,49180.32786885246,313.35,313.67,311.25,311.52,49180.3279
2015-01-05 12:30:00,311.78,313.3,310.93,312.26,52437.3032244056,311.78,313.3,310.93,312.26,52437.3032
2015-01-05 13:00:00,312.35,313.16,311.51,312.35,23993.05178590816,312.35,313.16,311.51,312.35,23993.0518
2015-01-05 13:30:00,312.49,312.75,310.03,310.62,65356.63880143307,312.49,312.75,310.03,310.62,65356.6388
2015-01-05 14:00:00,310.85,311.7,310.47,311.35,53848.659211811966,310.85,311.7,310.47,311.35,53848.6592
2015-01-05 14:30:00,311.25,311.6,310.19,310.34,41037.889479969606,311.25,311.6,310.19,310.34,41037.8895
2015-01-05 15:00:00,310.5,310.88,309.31,310.48,91846.70502659865,310.5,310.88,309.31,310.48,91846.705
2015-01-05 15:30:00,310.49,311.78,309.84,310.16,110194.33286288136,310.49,311.78,309.84,310.16,110194.3329
2015-01-06 09:30:00,313.16,318.22,312.29,317.27,179567.90793616328,313.16,318.22,312.29,317.27,179567.9079
2015-01-06 10:00:00,317.01,319.29,316.14,316.66,149820.8663554446,317.01,319.29,316.14,316.66,149820.8664
2015-01-06 10:30:00,316.51,316.71,313.51,313.79,115839.7568125068,316.51,316.71,313.51,313.79,115839.7568
2015-01-06 11:00:00,313.63,314.4,312.26,314.33,81424.38388882858,313.63,314.4,312.26,314.33,81424.3839
2015-01-06 11:30:00,314.37,314.37,311.63,312.79,55368.58104440344,314.37,314.37,311.63,312.79,55368.581
2015-01-06 12:00:00,312.7,312.94,309.39,311.26,53088.69829551623,312.7,312.94,309.39,311.26,53088.6983
2015-01-06 12:30:00,311.25,313.02,309.96,311.69,39300.83595700793,311.25,313.02,309.96,311.69,39300.836
2015-01-06 13:00:00,311.97,312.16,309.7,311.97,61773.965910324616,311.97,312.16,309.7,311.97,61773.9659
2015-01-06 13:30:00,311.82,313.31,311.1,313.12,97383.56313103896,311.82,313.31,311.1,313.12,97383.5631
2015-01-06 14:00:00,312.94,313.4,310.97,313.32,93040.9293236348,312.94,313.4,310.97,313.32,93040.9293
2015-01-06 14:30:00,313.38,314.45,312.23,312.58,76321.78916512865,313.38,314.45,312.23,312.58,76321.7892
2015-01-06 15:00:00,312.55,312.91,311.02,312.39,127347.73640212788,312.55,312.91,311.02,312.39,127347.7364
2015-01-06 15:30:00,312.49,312.69,308.02,308.3,261426.5552057323,312.49,312.69,308.02,308.3,261426.5552
2015-01-07 09:30:00,311.41,320.0,311.37,320.0,273151.6664857236,311.41,320.0,311.37,320.0,273151.6665
2015-01-07 10:00:00,319.39,321.68,318.95,320.07,238736.29356204532,319.39,321.68,318.95,320.07,238736.2936
2015-01-07 10:30:00,320.07,321.45,318.54,321.2,149278.03712951907,320.07,321.45,318.54,321.2,149278.0371
2015-01-07 11:00:00,321.33,321.56,319.74,320.72,93149.49516881988,321.33,321.56,319.74,320.72,93149.4952
2015-01-07 11:30:00,320.55,324.11,320.55,323.16,183910.54174356748,320.55,324.11,320.55,323.16,183910.5417
2015-01-07 12:00:00,323.13,323.8,320.3,320.52,109868.63532732605,323.13,323.8,320.3,320.52,109868.6353
2015-01-07 12:30:00,320.53,321.24,319.67,319.93,125176.4194984258,320.53,321.24,319.67,319.93,125176.4195
2015-01-07 13:00:00,319.81,321.52,319.42,320.01,66116.59971772881,319.81,321.52,319.42,320.01,66116.5997
2015-01-07 13:30:00,320.03,323.41,320.03,322.97,70784.93106068831,320.03,323.41,320.03,322.97,70784.9311
2015-01-07 14:00:00,322.84,324.0,322.27,323.82,127456.302247313,322.84,324.0,322.27,323.82,127456.3022
2015-01-07 14:30:00,323.64,326.07,323.61,325.37,186298.99033763976,323.64,326.07,323.61,325.37,186298.9903
2015-01-07 15:00:00,325.21,326.01,324.51,325.63,149169.47128433397,325.21,326.01,324.51,325.63,149169.4713
2015-01-07 15:30:00,325.77,326.05,324.31,325.55,293236.347844968,325.77,326.05,324.31,325.55,293236.3478
2015-01-08 09:30:00,330.89,331.6,319.32,320.41,879166.2143089784,330.89,331.6,319.32,320.41,879166.2143
2015-01-08 10:00:00,320.2,320.62,314.75,317.51,746607.3173379655,320.2,320.62,314.75,317.51,746607.3173
2015-01-08 10:30:00,317.48,319.19,315.48,318.7,334491.3690153078,317.48,319.19,315.48,318.7,334491.369
2015-01-08 11:00:00,318.7,320.76,318.12,318.82,227336.87981760936,318.7,320.76,318.12,318.82,227336.8798
2015-01-08 11:30:00,318.87,322.29,318.86,322.18,249810.0097709261,318.87,322.29,318.86,322.18,249810.0098
2015-01-08 12:00:00,322.25,323.29,320.2,321.47,156986.2121376615,322.25,323.29,320.2,321.47,156986.2121
2015-01-08 12:30:00,321.54,322.58,321.54,322.26,127347.73640212788,321.54,322.58,321.54,322.26,127347.7364
2015-01-08 13:00:00,322.27,323.89,322.27,322.85,106503.09412658778,322.27,323.89,322.27,322.85,106503.0941
2015-01-08 13:30:00,322.91,323.26,322.25,322.68,98252.0898925198,322.91,323.26,322.25,322.68,98252.0899
2015-01-08 14:00:00,322.52,324.17,322.37,323.45,107697.31842362392,322.52,324.17,322.37,323.45,107697.3184
2015-01-08 14:30:00,323.44,324.05,321.45,323.29,177396.5910324612,323.44,324.05,321.45,323.29,177396.591
2015-01-08 15:00:00,323.32,325.53,323.17,323.96,159591.79242210402,323.32,325.53,323.17,323.96,159591.7924
2015-01-08 15:30:00,324.05,324.56,322.19,322.57,304418.6298990337,324.05,324.56,322.19,322.57,304418.6299
2015-01-09 09:30:00,322.18,324.3,316.86,317.54,262837.9111931386,322.18,324.3,316.86,317.54,262837.9112
2015-01-09 10:00:00,317.48,317.68,314.2,314.68,352513.2993160352,317.48,317.68,314.2,314.68,352513.2993
2015-01-09 10:30:00,314.91,316.39,314.1,315.32,112908.47899250896,314.91,316.39,314.1,315.32,112908.479
2015-01-09 11:00:00,315.29,315.52,311.55,312.28,319943.54576050374,315.29,315.52,311.55,312.28,319943.5458
2015-01-09 11:30:00,312.19,315.43,311.94,315.04,128867.65823471936,312.19,315.43,311.94,315.04,128867.6582
2015-01-09 12:00:00,315.37,316.17,314.47,314.71,127999.13147323852,315.37,316.17,314.47,314.71,127999.1315
2015-01-09 12:30:00,314.86,316.0,314.11,314.2,79687.3303658669,314.86,316.0,314.11,314.2,79687.3304
2015-01-09 13:00:00,314.45,316.33,313.74,314.65,79361.63283031159,314.45,316.33,313.74,314.65,79361.6328
2015-01-09 13:30:00,314.8,317.21,314.8,316.3,242101.83476278363,314.8,317.21,314.8,316.3,242101.8348
2015-01-09 14:00:00,316.23,316.4,315.42,316.2,89241.12474215613,316.23,316.4,315.42,316.2,89241.1247
2015-01-09 14:30:00,316.32,317.78,316.05,317.41,119313.86385843014,316.32,317.78,316.05,317.41,119313.8639
2015-01-09 15:00:00,317.59,317.9,315.26,315.55,106720.225816958,317.59,317.9,315.26,315.55,106720.2258
2015-01-09 15:30:00,315.38,316.16,314.83,315.33,261969.38443165785,315.38,316.16,314.83,315.33,261969.3844
2015-01-12 09:30:00,318.21,321.15,317.64,319.26,257952.44815980893,318.21,321.15,317.64,319.26,257952.4482
2015-01-12 10:00:00,318.95,320.12,317.21,317.73,146238.19346433613,318.95,320.12,317.21,317.73,146238.1935
2015-01-12 10:30:00,317.44,319.35,316.59,318.78,111497.1230051026,317.44,319.35,316.59,318.78,111497.123
2015-01-12 11:00:00,319.41,321.34,318.7,321.34,103463.25046140484,319.41,321.34,318.7,321.34,103463.2505
2015-01-12 11:30:00,321.17,321.86,320.5,321.1,126262.07795027684,321.17,321.86,320.5,321.1,126262.078
2015-01-12 12:00:00,320.82,321.32,319.85,320.5,68179.35077624579,320.82,321.32,319.85,320.5,68179.3508
2015-01-12 12:30:00,320.52,322.39,320.49,321.46,100857.67017696232,320.52,322.39,320.49,321.46,100857.6702
2015-01-12 13:00:00,321.1,321.69,319.82,319.82,120725.2198458365,321.1,321.69,319.82,319.82,120725.2198
2015-01-12 13:30:00,320.02,322.37,319.71,321.2,86961.24199326892,320.02,322.37,319.71,321.2,86961.242
2015-01-12 14:00:00,321.2,321.44,319.98,320.79,43534.90391922701,321.2,321.44,319.98,320.79,43534.9039
2015-01-12 14:30:00,320.77,321.15,319.82,320.66,91521.00749104332,320.77,321.15,319.82,320.66,91521.0075
2015-01-12 15:00:00,320.67,321.25,319.93,320.23,151015.09065248072,320.67,321.25,319.93,320.23,151015.0907
2015-01-12 15:30:00,320.14,321.16,319.9,320.47,230593.85517316253,320.14,321.16,319.9,320.47,230593.8552
2015-01-13 09:30:00,324.97,327.69,323.5,326.86,150472.26142655523,324.97,327.69,323.5,326.86,150472.2614
2015-01-13 10:00:00,327.18,328.81,326.12,328.5,151992.18325914667,327.18,328.81,326.12,328.5,151992.1833
2015-01-13 10:30:00,328.37,328.78,326.85,327.63,137552.92584952773,328.37,328.78,326.85,327.63,137552.9258
2015-01-13 11:00:00,327.57,329.96,327.35,329.36,161545.9776354359,327.57,329.96,327.35,329.36,161545.9776
2015-01-13 11:30:00,329.39,333.24,329.39,332.83,209532.0812072522,329.39,333.24,329.39,332.83,209532.0812
2015-01-13 12:00:00,332.6,333.36,331.6,331.92,225056.99706872212,332.6,333.36,331.6,331.92,225056.9971
2015-01-13 12:30:00,331.95,332.0,329.85,330.44,141352.7304310064,331.95,332.0,329.85,330.44,141352.7304
2015-01-13 13:00:00,330.39,331.49,327.91,328.03,82727.17403104983,330.39,331.49,327.91,328.03,82727.174
2015-01-13 13:30:00,328.09,328.09,321.47,323.53,157094.7779828466,328.09,328.09,321.47,323.53,157094.778
2015-01-13 14:00:00,323.54,324.73,320.87,324.31,164911.51883617413,323.54,324.73,320.87,324.31,164911.5188
2015-01-13 14:30:00,324.29,325.3,322.78,322.85,138530.01845619368,324.29,325.3,322.78,322.85,138530.0185
2015-01-13 15:00:00,322.7,324.72,321.49,324.0,166431.4406687656,322.7,324.72,321.49,324.0,166431.4407
2015-01-13 15:30:00,323.92,326.47,323.5,325.09,168494.1917272826,323.92,326.47,323.5,325.09,168494.1917
2015-01-14 09:30:00,320.54,325.33,320.1,325.3,127347.73640212788,320.54,325.33,320.1,325.3,127347.7364
2015-01-14 10:00:00,325.6,327.55,324.67,326.62,109434.3719465856,325.6,327.55,324.67,326.62,109434.3719
2015-01-14 10:30:00,326.01,326.51,323.78,326.3,116382.58603843232,326.01,326.51,323.78,326.3,116382.586
2015-01-14 11:00:00,326.13,326.27,323.73,323.73,95429.3779177071,326.13,326.27,323.73,323.73,95429.3779
2015-01-14 11:30:00,323.57,325.21,322.94,322.94,77516.0134621648,323.57,325.21,322.94,322.94,77516.0135
2015-01-14 12:00:00,322.89,324.27,322.49,324.16,71979.15535772446,322.89,324.27,322.49,324.16,71979.1554
2015-01-14 12:30:00,324.23,324.49,323.05,323.44,59168.385625882096,324.23,324.49,323.05,323.44,59168.3856
2015-01-14 13:00:00,323.67,324.19,322.82,323.42,74801.8673325372,323.67,324.19,322.82,323.42,74801.8673
2015-01-14 13:30:00,323.25,323.44,321.06,322.46,80881.55466290306,323.25,323.44,321.06,322.46,80881.5547
2015-01-14 14:00:00,322.39,323.51,321.92,322.38,84138.5300184562,322.39,323.51,321.92,322.38,84138.53
2015-01-14 14:30:00,322.37,322.46,320.67,321.03,113234.17652806429,322.37,322.46,320.67,321.03,113234.1765
2015-01-14 15:00:00,321.22,322.85,321.1,321.83,62751.05851699055,321.22,322.85,321.1,321.83,62751.0585
2015-01-14 15:30:00,322.14,322.32,320.61,321.15,116925.41526435784,322.14,322.32,320.61,321.15,116925.4153
2015-01-15 09:30:00,322.42,326.58,318.73,318.78,121919.44414287266,322.42,326.58,318.73,318.78,121919.4441
2015-01-15 10:00:00,318.71,321.1,317.27,320.88,127890.56562805342,318.71,321.1,317.27,320.88,127890.5656
2015-01-15 10:30:00,320.9,322.58,320.24,320.54,137987.18923026815,320.9,322.58,320.24,320.54,137987.1892
2015-01-15 11:00:00,320.75,321.1,319.41,319.97,74041.90641624146,320.75,321.1,319.41,319.97,74041.9064
2015-01-15 11:30:00,319.97,321.2,318.82,319.53,67202.25816957986,319.97,321.2,318.82,319.53,67202.2582
2015-01-15 12:00:00,319.54,320.24,318.45,319.16,66876.56063402454,319.54,320.24,318.45,319.16,66876.5606
2015-01-15 12:30:00,319.3,319.3,316.86,317.17,70242.10183476278,319.3,319.3,316.86,317.17,70242.1018
2015-01-15 13:00:00,317.05,318.85,316.87,317.41,55911.41027032895,317.05,318.85,316.87,317.41,55911.4103
2015-01-15 13:30:00,317.72,318.47,316.06,316.14,80338.72543697753,317.72,318.47,316.06,316.14,80338.7254
2015-01-15 14:00:00,315.99,316.09,314.37,314.42,72956.24796439041,315.99,316.09,314.37,314.42,72956.248
2015-01-15 14:30:00,314.56,316.11,314.12,316.1,52003.03984366518,314.56,316.11,314.12,316.1,52003.0398
2015-01-15 15:00:00,315.67,316.11,313.37,314.12,97600.69482140918,315.67,316.11,313.37,314.12,97600.6948
2015-01-15 15:30:00,313.96,314.06,312.86,313.06,220388.6657257627,313.96,314.06,312.86,313.06,220388.6657
2015-01-16 09:30:00,312.59,318.46,312.59,313.71,213874.7150146564,312.59,318.46,312.59,313.71,213874.715
2015-01-16 10:00:00,313.92,316.06,312.58,315.14,87829.76875474976,313.92,316.06,312.58,315.14,87829.7688
2015-01-16 10:30:00,315.09,317.67,314.1,316.92,101074.80186733254,315.09,317.67,314.1,316.92,101074.8019
2015-01-16 11:00:00,316.86,317.66,316.16,316.73,70459.233525133,316.86,317.66,316.16,316.73,70459.2335
2015-01-16 11:30:00,317.04,317.68,315.79,316.47,37238.08489849094,317.04,317.68,315.79,316.47,37238.0849
2015-01-16 12:00:00,316.91,317.39,316.38,317.04,66985.12647920965,316.91,317.39,316.38,317.04,66985.1265
2015-01-16 12:30:00,317.08,320.29,316.84,319.48,64379.54619476713,317.08,320.29,316.84,319.48,64379.5462
2015-01-16 13:00:00,319.5,319.96,317.52,318.43,59276.9514710672,319.5,319.96,317.52,318.43,59276.9515
2015-01-16 13:30:00,318.19,321.34,317.96,321.15,113125.61068287917,318.19,321.34,317.96,321.15,113125.6107
2015-01-16 14:00:00,321.27,321.66,320.08,320.75,84029.96417327109,321.27,321.66,320.08,320.75,84029.9642
2015-01-16 14:30:00,320.88,321.88,319.87,321.87,55585.71273477364,320.88,321.88,319.87,321.87,55585.7127
2015-01-16 15:00:00,321.66,323.49,321.55,323.05,90326.78319400716,321.66,323.49,321.55,323.05,90326.7832
2015-01-16 15:30:00,323.08,325.55,322.45,324.6,252632.7217457388,323.08,325.55,322.45,324.6,252632.7217
2015-01-20 09:30:00,326.53,330.34,322.97,323.36,219085.87558354143,326.53,330.34,322.97,323.36,219085.8756
2015-01-20 10:00:00,323.63,330.25,323.32,328.22,219303.00727391164,323.63,330.25,323.32,328.22,219303.0073
2015-01-20 10:30:00,327.82,328.3,325.38,326.22,88372.59798067529,327.82,328.3,325.38,326.22,88372.598
2015-01-20 11:00:00,325.67,328.37,325.59,328.36,104114.64553251548,325.67,328.37,325.59,328.36,104114.6455
2015-01-20 11:30:00,328.23,328.37,324.27,325.52,60905.439148843776,328.23,328.37,324.27,325.52,60905.4391
2015-01-20 12:00:00,325.29,327.76,325.24,326.99,55477.14688958854,325.29,327.76,325.24,326.99,55477.1469
2015-01-20 12:30:00,326.81,328.35,325.79,328.33,44837.69406144827,326.81,328.35,325.79,328.33,44837.6941
2015-01-20 13:00:00,327.97,331.23,327.97,331.02,76538.92085549886,327.97,331.23,327.97,331.02,76538.9209
2015-01-20 13:30:00,330.88,331.31,330.11,330.49,61448.2683747693,330.88,331.31,330.11,330.49,61448.2684
2015-01-20 14:00:00,330.82,333.12,330.58,332.77,83704.26663771577,330.82,333.12,330.58,332.77,83704.2666
2015-01-20 14:30:00,332.89,336.38,332.8,335.67,207469.33014873523,332.89,336.38,332.8,335.67,207469.3301
2015-01-20 15:00:00,335.76,335.96,334.08,334.38,87395.50537400934,335.76,335.96,334.08,334.38,87395.5054
2015-01-20 15:30:00,334.41,335.28,333.68,334.61,269134.7302138747,334.41,335.28,333.68,334.61,269134.7302
2015-01-21 09:30:00,332.89,333.9,329.96,333.13,172945.3913798719,332.89,333.9,329.96,333.13,172945.3914
2015-01-21 10:00:00,332.81,333.92,331.59,331.83,137335.79415915752,332.81,333.92,331.59,331.83,137335.7942
2015-01-21 10:30:00,331.94,336.2,331.6,335.47,161871.67517099122,331.94,336.2,331.6,335.47,161871.6752
2015-01-21 11:00:00,335.63,336.19,334.39,335.49,62751.05851699055,335.63,336.19,334.39,335.49,62751.0585
2015-01-21 11:30:00,335.42,337.19,335.02,336.91,66550.86309846923,335.42,337.19,335.02,336.91,66550.8631
2015-01-21 12:00:00,336.91,337.28,334.52,334.92,47334.70850070568,336.91,337.28,334.52,334.92,47334.7085
2015-01-21 12:30:00,334.9,335.73,334.39,335.11,39083.70426663772,334.9,335.73,334.39,335.11,39083.7043
2015-01-21 13:00:00,334.82,336.19,334.3,334.64,36152.42644663989,334.82,336.19,334.3,334.64,36152.4264
2015-01-21 13:30:00,334.41,334.75,332.1,332.43,40277.92856367387,334.41,334.75,332.1,332.43,40277.9286
2015-01-21 14:00:00,332.24,332.38,330.68,330.85,125284.98534361093,332.24,332.38,330.68,330.85,125284.9853
2015-01-21 14:30:00,330.9,333.37,330.84,333.13,70567.7993703181,330.9,333.37,330.84,333.13,70567.7994
2015-01-21 15:00:00,332.94,333.83,331.92,333.02,59168.385625882096,332.94,333.83,331.92,333.02,59168.3856
2015-01-21 15:30:00,333.29,334.04,332.51,333.28,111714.2546954728,333.29,334.04,332.51,333.28,111714.2547
2015-01-22 09:30:00,335.28,335.28,321.92,323.24,386928.6722397134,335.28,335.28,321.92,323.24,386928.6722
2015-01-22 10:00:00,322.99,327.17,322.39,323.77,253718.38019758984,322.99,327.17,322.39,323.77,253718.3802
2015-01-22 10:30:00,324.0,325.51,322.0,325.1,157746.17305395723,324.0,325.51,322.0,325.1,157746.1731
2015-01-22 11:00:00,324.95,325.39,323.21,323.32,93040.9293236348,324.95,325.39,323.21,323.32,93040.9293
2015-01-22 11:30:00,323.45,324.69,322.62,323.47,153077.84171099772,323.45,324.69,322.62,323.47,153077.8417
2015-01-22 12:00:00,323.74,324.61,323.08,324.2,70024.97014439257,323.74,324.61,323.08,324.2,70024.9701
2015-01-22 12:30:00,324.14,324.22,322.4,323.42,69916.40429920747,324.14,324.22,322.4,323.42,69916.4043
2015-01-22 13:00:00,323.42,324.37,322.4,322.82,55042.88350884812,323.42,324.37,322.4,322.82,55042.8835
2015-01-22 13:30:00,322.74,323.76,322.4,323.04,66985.12647920965,322.74,323.76,322.4,323.04,66985.1265
2015-01-22 14:00:00,323.1,324.17,322.49,323.81,113885.5715991749,323.1,324.17,322.49,323.81,113885.5716
2015-01-22 14:30:00,323.91,325.08,323.58,324.78,144826.83747692977,323.91,325.08,323.58,324.78,144826.8375
2015-01-22 15:00:00,324.89,326.06,324.79,325.5,159266.0948865487,324.89,326.06,324.79,325.5,159266.0949
2015-01-22 15:30:00,325.55,325.76,324.69,325.61,256432.52632721743,325.55,325.76,324.69,325.61,256432.5263
2015-01-23 09:30:00,325.13,328.16,324.25,327.93,134513.08218434482,325.13,328.16,324.25,327.93,134513.0822
2015-01-23 10:00:00,327.84,328.16,326.2,327.27,69590.70676365215,327.84,328.16,326.2,327.27,69590.7068
2015-01-23 10:30:00,327.52,328.69,326.68,328.13,70242.10183476278,327.52,328.69,326.68,328.13,70242.1018
2015-01-23 11:00:00,327.86,329.13,326.94,328.84,52871.56660514602,327.86,329.13,326.94,328.84,52871.5666
2015-01-23 11:30:00,328.89,329.56,328.57,329.2,41363.587015524914,328.89,329.56,328.57,329.2,41363.587
2015-01-23 12:00:00,329.2,330.04,328.53,329.7,85441.32016067745,329.2,330.04,328.53,329.7,85441.3202
2015-01-23 12:30:00,329.49,330.58,329.19,329.82,29964.173271088915,329.49,330.58,329.19,329.82,29964.1733
2015-01-23 13:00:00,329.77,330.57,329.33,329.74,33981.1095429378,329.77,330.57,329.33,329.74,33981.1095
2015-01-23 13:30:00,329.76,331.13,329.47,331.05,51460.21061773966,329.76,331.13,329.47,331.05,51460.2106
2015-01-23 14:00:00,331.05,331.48,330.33,330.67,40060.79687330366,331.05,331.48,330.33,330.67,40060.7969
2015-01-23 14:30:00,330.67,331.0,329.71,329.82,46140.484203669526,330.67,331.0,329.71,329.82,46140.4842
2015-01-23 15:00:00,329.8,330.43,329.29,329.81,56997.06872218,329.8,330.43,329.29,329.81,56997.0687
2015-01-23 15:30:00,330.01,330.05,328.57,329.36,111062.8596243622,330.01,330.05,328.57,329.36,111062.8596
2015-01-26 09:30:00,329.41,329.62,327.4,329.04,129084.78992508956,329.41,329.62,327.4,329.04,129084.7899
2015-01-26 10:00:00,328.9,329.74,328.46,329.62,81098.68635327327,328.9,329.74,328.46,329.62,81098.6864
2015-01-26 10:30:00,329.59,330.37,329.48,330.27,80990.12050808816,329.59,330.37,329.48,330.27,80990.1205
2015-01-26 11:00:00,330.24,332.9,329.9,332.37,101834.76278362828,330.24,332.9,329.9,332.37,101834.7628
2015-01-26 11:30:00,332.36,334.21,331.71,333.38,59711.21485180762,332.36,334.21,331.71,333.38,59711.2149
2015-01-26 12:00:00,333.63,333.79,331.98,332.51,55151.449354033226,333.63,333.79,331.98,332.51,55151.4494
2015-01-26 12:30:00,332.36,332.55,331.92,332.48,41255.02117033981,332.36,332.55,331.92,332.48,41255.0212
2015-01-26 13:00:00,332.57,332.98,332.25,332.42,31484.09510368038,332.57,332.98,332.25,332.42,31484.0951
2015-01-26 13:30:00,332.31,333.19,331.61,332.55,115296.92758658128,332.31,333.19,331.61,332.55,115296.9276
2015-01-26 14:00:00,332.66,333.41,332.49,333.31,115405.49343176636,332.66,333.41,332.49,333.31,115405.4934
2015-01-26 14:30:00,333.31,333.44,332.7,333.01,93366.6268591901,333.31,333.44,332.7,333.01,93366.6269
2015-01-26 15:00:00,333.07,333.13,332.52,332.7,45489.0891325589,333.07,333.13,332.52,332.7,45489.0891
2015-01-26 15:30:00,332.56,333.9,332.56,333.8,106394.52828140269,332.56,333.9,332.56,333.8,106394.5283
2015-01-27 09:30:00,330.01,335.07,330.01,335.07,195635.6530235588,330.01,335.07,330.01,335.07,195635.653
2015-01-27 10:00:00,334.76,335.98,330.78,333.02,196504.17978503965,334.76,335.98,330.78,333.02,196504.1798
2015-01-27 10:30:00,333.02,333.03,330.35,332.68,135164.47725545545,333.02,333.03,330.35,332.68,135164.4773
2015-01-27 11:00:00,332.59,335.51,332.06,335.49,127564.8680924981,332.59,335.51,332.06,335.49,127564.8681
2015-01-27 11:30:00,335.5,335.64,331.69,331.87,48528.93279774183,335.5,335.64,331.69,331.87,48528.9328
2015-01-27 12:00:00,332.02,333.6,331.87,333.22,31158.39756812507,332.02,333.6,331.87,333.22,31158.3976
2015-01-27 12:30:00,333.21,333.21,331.15,332.04,42449.24546737597,333.21,333.21,331.15,332.04,42449.2455
2015-01-27 13:00:00,332.04,333.68,330.34,333.68,69047.87753772663,332.04,333.68,330.34,333.68,69047.8775
2015-01-27 13:30:00,333.6,333.9,332.19,332.69,26815.76376072088,333.6,333.9,332.19,332.69,26815.7638
2015-01-27 14:00:00,332.52,334.09,332.31,334.09,38432.30919552709,332.52,334.09,332.31,334.09,38432.3092
2015-01-27 14:30:00,334.07,334.08,332.79,333.02,39083.70426663772,334.07,334.08,332.79,333.02,39083.7043
2015-01-27 15:00:00,332.97,333.28,331.29,331.29,33438.28031701227,332.97,333.28,331.29,331.29,33438.2803
2015-01-27 15:30:00,331.35,331.87,328.95,329.97,183584.84420801216,331.35,331.87,328.95,329.97,183584.8442
2015-01-28 09:30:00,331.86,332.87,329.52,330.14,151992.18325914667,331.86,332.87,329.52,330.14,151992.1833
2015-01-28 10:00:00,330.09,330.62,323.67,324.81,167082.83573987623,330.09,330.62,323.67,324.81,167082.8357
2015-01-28 10:30:00,325.16,325.75,323.98,325.17,49397.45955922267,325.16,325.75,323.98,325.17,49397.4596
2015-01-28 11:00:00,325.2,327.54,324.5,324.72,88806.86136141571,325.2,327.54,324.5,324.72,88806.8614
2015-01-28 11:30:00,324.98,325.82,324.54,325.3,83378.56910216046,324.98,325.82,324.54,325.3,83378.5691
2015-01-28 12:00:00,325.3,328.56,324.99,328.39,56671.37118662469,325.3,328.56,324.99,328.39,56671.3712
2015-01-28 12:30:00,328.55,328.79,327.77,328.46,30507.00249701444,328.55,328.79,327.77,328.46,30507.0025
2015-01-28 13:00:00,328.15,329.39,327.62,328.56,48420.36695255672,328.15,329.39,327.62,328.56,48420.367
2015-01-28 13:30:00,328.55,331.12,328.55,329.17,54500.0542829226,328.55,331.12,328.55,329.17,54500.0543
2015-01-28 14:00:00,329.81,330.46,326.73,327.26,46574.747584409946,329.81,330.46,326.73,327.26,46574.7476
2015-01-28 14:30:00,326.97,329.51,325.8,328.79,41580.71870589512,326.97,329.51,325.8,328.79,41580.7187
2015-01-28 15:00:00,328.83,329.7,325.67,326.54,67527.95570513517,328.83,329.7,325.67,326.54,67527.9557
2015-01-28 15:30:00,326.71,326.95,322.85,323.55,223211.3777005754,326.71,326.95,322.85,323.55,223211.3777
2015-01-29 09:30:00,323.79,324.0,318.48,320.49,153294.97340136793,323.79,324.0,318.48,320.49,153294.9734
2015-01-29 10:00:00,320.33,323.34,319.12,322.7,135055.91141027035,320.33,323.34,319.12,322.7,135055.9114
2015-01-29 10:30:00,322.65,322.74,319.23,320.23,91195.309955488,322.65,322.74,319.23,320.23,91195.31
2015-01-29 11:00:00,320.28,321.07,318.5,319.95,78927.36944957117,320.28,321.07,318.5,319.95,78927.3694
2015-01-29 11:30:00,319.79,321.94,319.18,321.49,92389.53425252416,319.79,321.94,319.18,321.49,92389.5343
2015-01-29 12:00:00,321.5,322.27,319.63,319.9,76430.35501031375,321.5,322.27,319.63,319.9,76430.355
2015-01-29 12:30:00,320.12,320.44,318.69,319.35,46357.615894039736,320.12,320.44,318.69,319.35,46357.6159
2015-01-29 13:00:00,319.59,320.7,318.84,320.67,68613.61415698621,319.59,320.7,318.84,320.67,68613.6142
2015-01-29 13:30:00,320.55,323.29,320.4,322.48,63728.1511236565,320.55,323.29,320.4,322.48,63728.1511
2015-01-29 14:00:00,322.48,322.96,321.1,322.54,74801.8673325372,322.48,322.96,321.1,322.54,74801.8673
2015-01-29 14:30:00,322.59,323.29,322.35,322.97,39735.09933774835,322.59,323.29,322.35,322.97,39735.0993
2015-01-29 15:00:00,323.09,325.87,322.5,325.65,107045.9233525133,323.09,325.87,322.5,325.65,107045.9234
2015-01-29 15:30:00,325.96,326.63,324.48,325.38,215828.90022798828,325.96,326.63,324.48,325.38,215828.9002
2015-01-30 09:30:00,343.34,365.68,343.34,359.61,951145.3696667028,343.34,365.68,343.34,359.61,951145.3697
2015-01-30 10:00:00,359.87,361.92,356.47,360.6,352730.4310064054,359.87,361.92,356.47,360.6,352730.431
2015-01-30 10:30:00,360.29,361.07,356.54,358.81,302464.44468570186,360.29,361.07,356.54,358.81,302464.4447
2015-01-30 11:00:00,359.04,360.02,356.98,358.07,202583.8671154055,359.04,360.02,356.98,358.07,202583.8671
2015-01-30 11:30:00,358.28,362.29,357.88,361.62,184996.20019541853,358.28,362.29,357.88,361.62,184996.2002
2015-01-30 12:00:00,361.36,363.12,360.31,363.0,129193.35577027468,361.36,363.12,360.31,363.0,129193.3558
2015-01-30 12:30:00,363.1,363.15,358.85,359.39,116491.15188361742,363.1,363.15,358.85,359.39,116491.1519
2015-01-30 13:00:00,359.17,360.68,358.31,360.68,109977.20117251114,359.17,360.68,358.31,360.68,109977.2012
2015-01-30 13:30:00,360.34,362.17,359.6,360.82,68179.35077624579,360.34,362.17,359.6,360.82,68179.3508
2015-01-30 14:00:00,361.07,364.36,360.15,363.91,115405.49343176636,361.07,364.36,360.15,363.91,115405.4934
2015-01-30 14:30:00,364.43,364.55,360.4,362.04,124307.89273694497,364.43,364.55,360.4,362.04,124307.8927
2015-01-30 15:00:00,362.04,362.62,358.31,360.93,157311.9096732168,362.04,362.62,358.31,360.93,157311.9097
2015-01-30 15:30:00,360.34,361.04,357.45,358.52,338834.002822712,360.34,361.04,357.45,358.52,338834.0028
2015-02-02 09:30:00,358.34,363.82,355.9,356.29,215828.90022798828,358.34,363.82,355.9,356.29,215828.9002
2015-02-02 10:00:00,356.07,356.34,352.09,354.49,193681.4678102269,356.07,356.34,352.09,354.49,193681.4678
2015-02-02 10:30:00,354.2,355.89,351.86,355.19,162414.50439691675,354.2,355.89,351.86,355.19,162414.5044
2015-02-02 11:00:00,355.2,359.38,355.1,359.38,93800.89023993052,355.2,359.38,355.1,359.38,93800.8902
2015-02-02 11:30:00,359.71,361.26,358.31,360.66,81315.81804364348,359.71,361.26,358.31,360.66,81315.818
2015-02-02 12:00:00,360.95,361.15,357.4,358.15,49831.72293996309,360.95,361.15,357.4,358.15,49831.7229
2015-02-02 12:30:00,358.52,359.52,356.38,356.53,53848.659211811966,358.52,359.52,356.38,356.53,53848.6592
2015-02-02 13:00:00,356.36,356.71,354.63,355.84,64379.54619476713,356.36,356.71,354.63,355.84,64379.5462
2015-02-02 13:30:00,356.28,356.62,354.36,354.48,66659.42894365433,356.28,356.62,354.36,354.48,66659.4289
2015-02-02 14:00:00,354.57,356.24,354.36,355.95,62968.19020736076,354.57,356.24,354.36,355.95,62968.1902
2015-02-02 14:30:00,355.97,356.42,354.53,355.42,104548.90891325587,355.97,356.42,354.53,355.42,104548.9089
2015-02-02 15:00:00,355.41,357.33,354.87,356.13,93909.45608511564,355.41,357.33,354.87,356.13,93909.4561
2015-02-02 15:30:00,356.12,360.15,355.34,359.23,157963.30474432744,356.12,360.15,355.34,359.23,157963.3047
2015-02-03 09:30:00,359.9,362.03,355.86,356.62,160786.01671914017,359.9,362.03,355.86,356.62,160786.0167
2015-02-03 10:00:00,356.47,359.4,356.13,359.39,155791.98784062534,356.47,359.4,356.13,359.39,155791.9878
2015-02-03 10:30:00,359.61,361.05,356.62,357.33,154163.50016284877,359.61,361.05,356.62,357.33,154163.5002
2015-02-03 11:00:00,357.32,358.9,356.75,358.69,133753.1212680491,357.32,358.9,356.75,358.69,133753.1213
2015-02-03 11:30:00,358.81,359.18,356.56,356.56,66550.86309846923,358.81,359.18,356.56,356.56,66550.8631
2015-02-03 12:00:00,357.12,358.75,356.47,358.12,113885.5715991749,357.12,358.75,356.47,358.12,113885.5716
2015-02-03 12:30:00,357.91,358.84,357.32,358.45,73824.77472587125,357.91,358.84,357.32,358.45,73824.7747
2015-02-03 13:00:00,358.47,359.95,357.87,359.75,59059.819780697,358.47,359.95,357.87,359.75,59059.8198
2015-02-03 13:30:00,359.81,364.3,359.74,362.8,128216.26316360872,359.81,364.3,359.74,362.8,128216.2632
2015-02-03 14:00:00,362.77,363.16,358.03,358.04,108457.27933991968,362.77,363.16,358.03,358.04,108457.2793
2015-02-03 14:30:00,358.06,361.97,357.5,361.58,112365.64976658345,358.06,361.97,357.5,361.58,112365.6498
2015-02-03 15:00:00,361.99,362.49,360.97,361.81,94886.54869178156,361.99,362.49,360.97,361.81,94886.5487
2015-02-03 15:30:00,361.81,363.01,361.75,362.81,149495.16881988928,361.81,363.01,361.75,362.81,149495.1688
2015-02-04 09:30:00,357.95,359.23,351.27,356.84,354793.1820649224,357.95,359.23,351.27,356.84,354793.1821
2015-02-04 10:00:00,357.13,358.18,355.16,357.52,277602.8661383129,357.13,358.18,355.16,357.52,277602.8661
2015-02-04 10:30:00,357.46,359.04,355.9,356.58,236239.279122788,357.46,359.04,355.9,356.58,236239.2791
2015-02-04 11:00:00,356.59,359.23,356.17,359.23,137770.05753989794,356.59,359.23,356.17,359.23,137770.0575
2015-02-04 11:30:00,359.18,360.91,358.93,359.4,99989.14341548148,359.18,360.91,358.93,359.4,99989.1434
2015-02-04 12:00:00,359.24,361.45,358.88,360.92,73933.34057105635,359.24,361.45,358.88,360.92,73933.3406
2015-02-04 12:30:00,360.79,361.14,357.71,357.98,71327.76028661383,360.79,361.14,357.71,357.98,71327.7603
2015-02-04 13:00:00,358.07,359.6,356.3,359.6,61122.57083921399,358.07,359.6,356.3,359.6,61122.5708
2015-02-04 13:30:00,359.44,360.79,359.38,360.01,85332.75431549235,359.44,360.79,359.38,360.01,85332.7543
2015-02-04 14:00:00,360.01,361.84,359.74,360.3,71219.19444142873,360.01,361.84,359.74,360.3,71219.1944
2015-02-04 14:30:00,360.44,362.5,359.69,362.39,109977.20117251114,360.44,362.5,359.69,362.39,109977.2012
2015-02-04 15:00:00,362.14,363.24,361.53,363.04,97926.3923569645,362.14,363.24,361.53,363.04,97926.3924
2015-02-04 15:30:00,362.98,363.36,359.33,360.25,209423.5153620671,362.98,363.36,359.33,360.25,209423.5154
2015-02-05 09:30:00,362.64,366.45,359.33,365.39,174139.61567690806,362.64,366.45,359.33,365.39,174139.6157
2015-02-05 10:00:00,365.6,366.97,364.24,366.48,114971.23005102597,365.6,366.97,364.24,366.48,114971.2301
2015-02-05 10:30:00,366.34,367.07,365.08,365.12,92389.53425252416,366.34,367.07,365.08,365.12,92389.5343
2015-02-05 11:00:00,365.17,365.51,362.43,363.98,59276.9514710672,365.17,365.51,362.43,363.98,59276.9515
2015-02-05 11:30:00,364.32,366.14,364.21,365.13,79144.50113994138,364.32,366.14,364.21,365.13,79144.5011
2015-02-05 12:00:00,365.04,366.54,364.07,364.64,78818.80360438606,365.04,366.54,364.07,364.64,78818.8036
2015-02-05 12:30:00,364.4,365.35,363.27,364.09,30289.87080664423,364.4,365.35,363.27,364.09,30289.8708
2015-02-05 13:00:00,364.06,366.41,363.82,366.33,90543.91488437736,364.06,366.41,363.82,366.33,90543.9149
2015-02-05 13:30:00,366.09,367.43,365.89,367.43,75453.26240364781,366.09,367.43,365.89,367.43,75453.2624
2015-02-05 14:00:00,367.43,369.47,367.1,368.81,120508.08815546628,367.43,369.47,367.1,368.81,120508.0882
2015-02-05 14:30:00,368.76,368.96,367.73,368.32,109542.93779177072,368.76,368.96,367.73,368.32,109542.9378
2015-02-05 15:00:00,368.38,369.79,368.2,369.74,75996.09162957333,368.38,369.79,368.2,369.74,75996.0916
2015-02-05 15:30:00,369.77,370.65,369.44,370.08,200629.6819020736,369.77,370.65,369.44,370.08,200629.6819
2015-02-06 09:30:00,368.73,372.08,367.52,371.38,159048.9631961785,368.73,372.08,367.52,371.38,159048.9632
2015-02-06 10:00:00,371.09,375.35,371.09,373.76,136358.70155249158,371.09,375.35,371.09,373.76,136358.7016
2015-02-06 10:30:00,373.8,375.75,372.8,373.87,93583.75854956033,373.8,375.75,372.8,373.87,93583.7585
2015-02-06 11:00:00,373.66,374.24,372.21,373.42,72630.5504288351,373.66,374.24,372.21,373.42,72630.5504
2015-02-06 11:30:00,373.28,374.66,372.43,372.93,67310.82401476496,373.28,374.66,372.43,372.93,67310.824
2015-02-06 12:00:00,372.92,373.29,371.66,372.23,39626.53349256324,372.92,373.29,371.66,372.23,39626.5335
2015-02-06 12:30:00,372.12,373.43,370.68,373.28,59494.08316143741,372.12,373.43,370.68,373.28,59494.0832
2015-02-06 13:00:00,372.87,373.11,371.61,372.69,101291.93355770277,372.87,373.11,371.61,372.69,101291.9336
2015-02-06 13:30:00,373.05,373.15,371.96,373.03,123873.62935620456,373.05,373.15,371.96,373.03,123873.6294
2015-02-06 14:00:00,373.0,373.8,372.77,373.3,94452.28531104117,373.0,373.8,372.77,373.3,94452.2853
2015-02-06 14:30:00,373.42,373.7,372.16,372.29,104114.64553251548,373.42,373.7,372.16,372.29,104114.6455
2015-02-06 15:00:00,372.16,372.9,368.83,368.96,106503.09412658778,372.16,372.9,368.83,368.96,106503.0941
2015-02-06 15:30:00,369.12,370.37,367.62,370.37,240256.21539463685,369.12,370.37,367.62,370.37,240256.2154
2015-02-09 09:30:00,366.64,369.92,365.3,369.51,141569.86212137662,366.64,369.92,365.3,369.51,141569.8621
2015-02-09 10:00:00,369.9,371.06,368.98,369.55,81098.68635327327,369.9,371.06,368.98,369.55,81098.6864
2015-02-09 10:30:00,369.43,370.02,367.32,367.6,69916.40429920747,369.43,370.02,367.32,367.6,69916.4043
2015-02-09 11:00:00,367.57,369.4,366.86,369.34,99446.31418955595,367.57,369.4,366.86,369.34,99446.3142
2015-02-09 11:30:00,369.17,369.33,368.17,368.76,44946.25990663337,369.17,369.33,368.17,368.76,44946.2599
2015-02-09 12:00:00,368.58,370.77,367.77,370.44,60471.17576810336,368.58,370.77,367.77,370.44,60471.1758
2015-02-09 12:30:00,370.39,370.78,369.27,370.6,37455.21658886115,370.39,370.78,369.27,370.6,37455.2166
2015-02-09 13:00:00,370.31,370.61,369.08,370.0,57974.16132884595,370.31,370.61,369.08,370.0,57974.1613
2015-02-09 13:30:00,370.0,370.93,369.72,370.16,62968.19020736076,370.0,370.93,369.72,370.16,62968.1902
2015-02-09 14:00:00,370.2,370.77,369.42,369.64,68613.61415698621,370.2,370.77,369.42,369.64,68613.6142
2015-02-09 14:30:00,369.61,369.61,366.75,366.75,93149.49516881988,369.61,369.61,366.75,366.75,93149.4952
2015-02-09 15:00:00,366.68,366.81,365.18,365.55,186407.5561828249,366.68,366.81,365.18,365.55,186407.5562
2015-02-09 15:30:00,365.52,366.71,365.22,365.69,222451.4167842797,365.52,366.71,365.22,365.69,222451.4168
2015-02-10 09:30:00,366.64,369.24,365.26,365.61,116708.28357398765,366.64,369.24,365.26,365.61,116708.2836
2015-02-10 10:00:00,365.67,366.93,365.23,366.61,80013.02790142222,365.67,366.93,365.23,366.61,80013.0279
2015-02-10 10:30:00,366.61,367.37,365.53,366.31,103463.25046140484,366.61,367.37,365.53,366.31,103463.2505
2015-02-10 11:00:00,366.24,366.29,364.66,365.22,118879.60047768972,366.24,366.29,364.66,365.22,118879.6005
2015-02-10 11:30:00,365.31,366.14,364.76,365.76,107480.18673325372,365.31,366.14,364.76,365.76,107480.1867
2015-02-10 12:00:00,365.8,365.8,364.83,365.27,66985.12647920965,365.8,365.8,364.83,365.27,66985.1265
2015-02-10 12:30:00,365.29,365.39,364.21,365.01,51243.07892736945,365.29,365.39,364.21,365.01,51243.0789
2015-02-10 13:00:00,365.06,365.39,364.49,365.01,91846.70502659865,365.06,365.39,364.49,365.01,91846.705
2015-02-10 13:30:00,365.0,365.23,364.28,364.47,76104.65747475844,365.0,365.23,364.28,364.47,76104.6575
2015-02-10 14:00:00,364.54,365.27,363.71,365.11,99554.88003474109,364.54,365.27,363.71,365.11,99554.88
2015-02-10 14:30:00,364.94,365.51,364.65,364.98,147432.4177613723,364.94,365.51,364.65,364.98,147432.4178
2015-02-10 15:00:00,365.09,366.37,364.83,366.0,124850.72196287048,365.09,366.37,364.83,366.0,124850.722
2015-02-10 15:30:00,366.07,366.21,362.97,363.93,345673.6510693736,366.07,366.21,362.97,363.93,345673.6511
2015-02-11 09:30:00,363.71,364.75,359.23,364.15,186081.8586472696,363.71,364.75,359.23,364.15,186081.8586
2015-02-11 10:00:00,364.22,364.25,362.06,363.93,89241.12474215613,364.22,364.25,362.06,363.93,89241.1247
2015-02-11 10:30:00,363.83,365.55,363.51,364.42,94452.28531104117,363.83,365.55,363.51,364.42,94452.2853
2015-02-11 11:00:00,364.65,364.65,360.24,360.31,104983.17229399632,364.65,364.65,360.24,360.31,104983.1723
2015-02-11 11:30:00,360.79,362.66,359.74,360.92,216805.99283465423,360.79,362.66,359.74,360.92,216805.9928
2015-02-11 12:00:00,361.37,361.37,357.89,360.0,138638.58430137878,361.37,361.37,357.89,360.0,138638.5843
2015-02-11 12:30:00,360.04,360.79,359.04,359.33,73607.64303550104,360.04,360.79,359.04,359.33,73607.643
2015-02-11 13:00:00,359.19,360.3,358.24,359.25,104006.07968733036,359.19,360.3,358.24,359.25,104006.0797
2015-02-11 13:30:00,359.27,359.48,358.34,359.43,90761.04657474758,359.27,359.48,358.34,359.43,90761.0466
2015-02-11 14:00:00,359.36,359.98,357.87,358.67,100423.40679622193,359.36,359.98,357.87,358.67,100423.4068
2015-02-11 14:30:00,358.73,359.63,358.6,359.42,56671.37118662469,358.73,359.63,358.6,359.42,56671.3712
2015-02-11 15:00:00,359.35,360.13,358.4,359.64,70784.93106068831,359.35,360.13,358.4,359.64,70784.9311
2015-02-11 15:30:00,359.51,360.13,358.34,359.23,187927.4780154164,359.51,360.13,358.34,359.23,187927.478
2015-02-12 09:30:00,363.55,363.83,355.67,356.81,225382.6946042775,363.55,363.83,355.67,356.81,225382.6946
2015-02-12 10:00:00,356.82,357.78,355.71,356.21,177179.459342091,356.82,357.78,355.71,356.21,177179.4593
2015-02-12 10:30:00,356.22,358.11,355.88,355.94,130604.71175768104,356.22,358.11,355.88,355.94,130604.7118
2015-02-12 11:00:00,355.94,357.41,355.79,357.41,164368.68961024864,355.94,357.41,355.79,357.41,164368.6896
2015-02-12 11:30:00,357.6,359.51,357.21,358.06,99337.74834437086,357.6,359.51,357.21,358.06,99337.7483
2015-02-12 12:00:00,358.04,358.71,357.32,358.23,65899.4680273586,358.04,358.71,357.32,358.23,65899.468
2015-02-12 12:30:00,358.26,359.51,357.91,359.03,78058.84268809033,358.26,359.51,357.91,359.03,78058.8427
2015-02-12 13:00:00,359.07,360.14,358.49,359.3,52437.3032244056,359.07,360.14,358.49,359.3,52437.3032
2015-02-12 13:30:00,359.66,360.95,358.98,360.76,80121.59374660732,359.66,360.95,358.98,360.76,80121.5937
2015-02-12 14:00:00,360.6,360.66,358.38,358.74,42992.07469330149,360.6,360.66,358.38,358.74,42992.0747
2015-02-12 14:30:00,358.77,359.72,358.18,359.39,60254.044077733146,358.77,359.72,358.18,359.39,60254.0441
2015-02-12 15:00:00,359.12,360.3,358.77,360.03,68830.74584735642,359.12,360.3,358.77,360.03,68830.7458
2015-02-12 15:30:00,359.98,361.3,359.52,361.16,196069.9164042992,359.98,361.3,359.52,361.16,196069.9164
2015-02-13 09:30:00,360.78,363.27,357.09,358.55,171859.73292802085,360.78,363.27,357.09,358.55,171859.7329
2015-02-13 10:00:00,358.32,359.31,356.75,358.22,166214.3089783954,358.32,359.31,356.75,358.22,166214.309
2015-02-13 10:30:00,358.58,358.73,357.2,357.62,80447.29128216264,358.58,358.73,357.2,357.62,80447.2913
2015-02-13 11:00:00,357.76,359.11,356.69,358.81,67202.25816957986,357.76,359.11,356.69,358.81,67202.2582
2015-02-13 11:30:00,358.77,360.74,358.77,360.74,51894.47399848008,358.77,360.74,358.77,360.74,51894.474
2015-02-13 12:00:00,360.69,361.19,358.73,359.16,34632.50461404842,360.69,361.19,358.73,359.16,34632.5046
2015-02-13 12:30:00,358.94,359.37,357.08,358.18,35718.16306589947,358.94,359.37,357.08,358.18,35718.1631
2015-02-13 13:00:00,358.13,359.5,357.88,358.51,37780.91412441646,358.13,359.5,357.88,358.51,37780.9141
2015-02-13 13:30:00,358.58,359.09,357.0,359.09,47551.84019107589,358.58,359.09,357.0,359.09,47551.8402
2015-02-13 14:00:00,359.1,359.69,357.69,358.28,42883.508848116384,359.1,359.69,357.69,358.28,42883.5088
2015-02-13 14:30:00,358.24,359.74,358.01,359.3,42666.377157746174,358.24,359.74,358.01,359.3,42666.3772
2015-02-13 15:00:00,359.19,360.14,358.91,359.41,49506.025404407774,359.19,360.14,358.91,359.41,49506.0254
2015-02-13 15:30:00,359.46,360.85,359.27,360.76,104006.07968733036,359.46,360.85,359.27,360.76,104006.0797
2015-02-17 09:30:00,358.41,364.84,358.0,364.76,144501.13994137445,358.41,364.84,358.0,364.76,144501.1399
2015-02-17 10:00:00,364.68,365.24,363.37,365.22,108457.27933991968,364.68,365.24,363.37,365.22,108457.2793
2015-02-17 10:30:00,365.22,365.78,362.51,363.36,114102.70328954513,365.22,365.78,362.51,363.36,114102.7033
2015-02-17 11:00:00,363.35,368.15,363.28,367.6,67527.95570513517,363.35,368.15,363.28,367.6,67527.9557
2015-02-17 11:30:00,367.45,367.88,366.6,367.23,72847.6821192053,367.45,367.88,366.6,367.23,72847.6821
2015-02-17 12:00:00,367.41,368.15,366.1,367.34,83812.83248290088,367.41,368.15,366.1,367.34,83812.8325
2015-02-17 12:30:00,367.44,368.01,366.79,368.01,34741.070459233524,367.44,368.01,366.79,368.01,34741.0705
2015-02-17 13:00:00,368.05,370.23,367.68,370.16,72413.41873846488,368.05,370.23,367.68,370.16,72413.4187
2015-02-17 13:30:00,370.06,370.55,369.24,369.82,72304.85289327978,370.06,370.55,369.24,369.82,72304.8529
2015-02-17 14:00:00,369.82,369.82,367.84,368.13,46031.91835848442,369.82,369.82,367.84,368.13,46031.9184
2015-02-17 14:30:00,368.3,368.95,366.98,367.51,47877.537726631206,368.3,368.95,366.98,367.51,47877.5377
2015-02-17 15:00:00,367.33,367.67,366.57,366.59,45706.22082292911,367.33,367.67,366.57,366.59,45706.2208
2015-02-17 15:30:00,366.83,366.86,365.06,366.52,130496.14591249594,366.83,366.86,365.06,366.52,130496.1459
2015-02-18 09:30:00,365.52,368.34,365.23,366.88,89675.38812289653,365.52,368.34,365.23,366.88,89675.3881
2015-02-18 10:00:00,366.87,368.08,366.6,367.62,92389.53425252416,366.87,368.08,366.6,367.62,92389.5343
2015-02-18 10:30:00,367.91,370.16,367.05,367.78,68396.482466616,367.91,370.16,367.05,367.78,68396.4825
2015-02-18 11:00:00,367.97,368.36,367.16,368.07,50808.81554662903,367.97,368.36,367.16,368.07,50808.8155
2015-02-18 11:30:00,367.85,367.85,365.97,366.18,32135.49017479101,367.85,367.85,365.97,366.18,32135.4902
2015-02-18 12:00:00,366.18,366.75,365.35,366.53,22364.564108131584,366.18,366.75,365.35,366.53,22364.5641
2015-02-18 12:30:00,366.14,367.43,365.98,366.87,17804.798610357182,366.14,367.43,365.98,366.87,17804.7986
2015-02-18 13:00:00,366.92,367.48,365.93,367.48,19216.154597763543,366.92,367.48,365.93,367.48,19216.1546
2015-02-18 13:30:00,367.48,367.87,366.06,366.57,18999.022907393333,367.48,367.87,366.06,366.57,18999.0229
2015-02-18 14:00:00,365.92,368.43,365.92,367.58,39409.40180219303,365.92,368.43,365.92,367.58,39409.4018
2015-02-18 14:30:00,367.27,368.87,367.27,368.87,43752.03560959722,367.27,368.87,367.27,368.87,43752.0356
2015-02-18 15:00:00,368.88,369.79,368.1,369.56,32352.62186516122,368.88,369.79,368.1,369.56,32352.6219
2015-02-18 15:30:00,369.67,369.86,368.61,369.61,81858.647269569,369.67,369.86,368.61,369.61,81858.6473
2015-02-19 09:30:00,369.4,372.12,368.96,372.12,89566.82227771144,369.4,372.12,368.96,372.12,89566.8223
2015-02-19 10:00:00,372.0,375.62,371.84,374.21,148083.81283248292,372.0,375.62,371.84,374.21,148083.8128
2015-02-19 10:30:00,374.25,376.0,373.85,375.85,119748.12723917056,374.25,376.0,373.85,375.85,119748.1272
2015-02-19 11:00:00,375.96,376.03,374.28,375.06,53957.22505699707,375.96,376.03,374.28,375.06,53957.2251
2015-02-19 11:30:00,375.18,375.99,374.45,374.91,69265.00922809684,375.18,375.99,374.45,374.91,69265.0092
2015-02-19 12:00:00,375.03,375.81,374.06,374.34,45597.654977744,375.03,375.81,374.06,374.34,45597.655
2015-02-19 12:30:00,374.6,374.89,373.19,373.96,48746.06448811204,374.6,374.89,373.19,373.96,48746.0645
2015-02-19 13:00:00,373.95,375.14,373.32,374.4,35935.29475626968,373.95,375.14,373.32,374.4,35935.2948
2015-02-19 13:30:00,374.28,374.73,373.52,374.62,41363.587015524914,374.28,374.73,373.52,374.62,41363.587
2015-02-19 14:00:00,374.69,375.89,374.69,375.35,52111.605688850286,374.69,375.89,374.69,375.35,52111.6057
2015-02-19 14:30:00,375.39,375.85,374.22,374.34,52763.00075996092,375.39,375.85,374.22,374.34,52763.0008
2015-02-19 15:00:00,374.34,375.65,374.32,375.05,59602.64900662252,374.34,375.65,374.32,375.05,59602.649
2015-02-19 15:30:00,375.11,375.37,373.87,374.78,98469.22158289002,375.11,375.37,373.87,374.78,98469.2216
2015-02-20 09:30:00,374.34,376.34,372.65,374.82,155357.72445988492,374.34,376.34,372.65,374.82,155357.7245
2015-02-20 10:00:00,374.06,374.5,372.47,372.96,47986.10357181631,374.06,374.5,372.47,372.96,47986.1036
2015-02-20 10:30:00,372.82,373.15,371.75,372.55,58842.68809032679,372.82,373.15,371.75,372.55,58842.6881
2015-02-20 11:00:00,372.54,372.99,371.71,371.99,46900.44511996526,372.54,372.99,371.71,371.99,46900.4451
2015-02-20 11:30:00,371.77,373.1,371.53,372.87,33329.71447182717,371.77,373.1,371.53,372.87,33329.7145
2015-02-20 12:00:00,373.01,374.88,372.8,374.66,56128.54196069916,373.01,374.88,372.8,374.66,56128.542
2015-02-20 12:30:00,374.78,375.56,373.59,374.31,36586.68982738031,374.78,375.56,373.59,374.31,36586.6898
2015-02-20 13:00:00,374.29,375.48,374.1,374.65,31158.39756812507,374.29,375.48,374.1,374.65,31158.3976
2015-02-20 13:30:00,374.53,374.83,374.19,374.5,33872.54369775269,374.53,374.83,374.19,374.5,33872.5437
2015-02-20 14:00:00,374.63,376.03,374.49,375.68,43426.33807404191,374.63,376.03,374.49,375.68,43426.3381
2015-02-20 14:30:00,375.71,375.98,374.67,375.78,44403.430680707854,375.71,375.98,374.67,375.78,44403.4307
2015-02-20 15:00:00,375.72,375.99,375.51,375.72,52545.86906959071,375.72,375.99,375.51,375.72,52545.8691
2015-02-20 15:30:00,375.7,376.76,375.01,375.82,105200.30398436652,375.7,376.76,375.01,375.82,105200.304
2015-02-23 09:30:00,376.04,378.87,375.59,376.31,104006.07968733036,376.04,378.87,375.59,376.31,104006.0797
2015-02-23 10:00:00,376.16,376.99,374.73,374.8,97709.26066659427,376.16,376.99,374.73,374.8,97709.2607
2015-02-23 10:30:00,374.77,376.58,374.18,376.27,46683.31342959505,374.77,376.58,374.18,376.27,46683.3134
2015-02-23 11:00:00,376.31,376.8,376.08,376.78,55368.58104440344,376.31,376.8,376.08,376.78,55368.581
2015-02-23 11:30:00,376.73,376.78,376.11,376.36,30398.43665182933,376.73,376.78,376.11,376.36,30398.4367
2015-02-23 12:00:00,376.58,377.51,376.33,376.71,60362.60992291825,376.58,377.51,376.33,376.71,60362.6099
2015-02-23 12:30:00,376.71,376.71,375.21,376.01,21821.73488220606,376.71,376.71,375.21,376.01,21821.7349
2015-02-23 13:00:00,376.18,376.68,375.43,376.29,40169.36271848877,376.18,376.68,375.43,376.29,40169.3627
2015-02-23 13:30:00,376.44,376.67,375.03,375.12,22147.43241776137,376.44,376.67,375.03,375.12,22147.4324
2015-02-23 14:00:00,375.31,375.88,374.99,375.85,32352.62186516122,375.31,375.88,374.99,375.85,32352.6219
2015-02-23 14:30:00,375.56,376.08,374.66,375.59,83270.00325697535,375.56,376.08,374.66,375.59,83270.0033
2015-02-23 15:00:00,375.5,375.98,374.36,374.77,74150.47226142656,375.5,375.98,374.36,374.77,74150.4723
2015-02-23 15:30:00,374.58,376.7,374.57,376.34,61556.834219954406,374.58,376.7,374.57,376.34,61556.8342
2015-02-24 09:30:00,377.88,378.33,374.44,374.84,71110.62859624362,377.88,378.33,374.44,374.84,71110.6286
2015-02-24 10:00:00,374.84,375.35,371.68,372.56,118553.9029421344,374.84,375.35,371.68,372.56,118553.9029
2015-02-24 10:30:00,372.56,373.22,371.05,372.23,78818.80360438606,372.56,373.22,371.05,372.23,78818.8036
2015-02-24 11:00:00,372.41,372.98,371.25,371.75,64922.37542069265,372.41,372.98,371.25,371.75,64922.3754
2015-02-24 11:30:00,371.94,372.27,371.42,371.95,33112.58278145696,371.94,372.27,371.42,371.95,33112.5828
2015-02-24 12:00:00,371.95,373.18,371.7,371.7,24101.61763109326,371.95,373.18,371.7,371.7,24101.6176
2015-02-24 12:30:00,371.95,372.58,371.22,371.94,24535.88101183368,371.95,372.58,371.22,371.94,24535.881
2015-02-24 13:00:00,371.76,371.92,371.11,371.4,41146.45532515471,371.76,371.92,371.11,371.4,41146.4553
2015-02-24 13:30:00,371.65,372.33,371.52,372.07,22581.69579850179,371.65,372.33,371.52,372.07,22581.6958
2015-02-24 14:00:00,372.12,372.24,371.25,371.37,22364.564108131584,372.12,372.24,371.25,371.37,22364.5641
2015-02-24 14:30:00,371.39,372.23,371.32,371.84,28444.25143849745,371.39,372.23,371.32,371.84,28444.2514
2015-02-24 15:00:00,372.1,372.53,371.7,371.7,40169.36271848877,372.1,372.53,371.7,371.7,40169.3627
2015-02-24 15:30:00,371.98,373.08,371.4,372.95,93258.061014005,371.98,373.08,371.4,372.95,93258.061
2015-02-25 09:30:00,373.34,373.46,368.97,372.28,71544.89197698404,373.34,373.46,368.97,372.28,71544.892
2015-02-25 10:00:00,372.38,373.86,371.81,372.52,51568.77646292477,372.38,373.86,371.81,372.52,51568.7765
2015-02-25 10:30:00,372.7,375.06,372.61,374.43,66876.56063402454,372.7,375.06,372.61,374.43,66876.5606
2015-02-25 11:00:00,374.42,376.09,373.97,374.98,52220.17153403539,374.42,376.09,373.97,374.98,52220.1715
2015-02-25 11:30:00,374.83,375.52,374.51,375.12,37020.95320812073,374.83,375.52,374.51,375.12,37020.9532
2015-02-25 12:00:00,375.11,375.94,374.9,375.15,29638.4757355336,375.11,375.94,374.9,375.15,29638.4757
2015-02-25 12:30:00,375.16,378.84,375.0,377.84,50374.55216588861,375.16,378.84,375.0,377.84,50374.5522
2015-02-25 13:00:00,377.84,379.51,377.04,378.59,53631.52752144176,377.84,379.51,377.04,378.59,53631.5275
2015-02-25 13:30:00,378.75,379.41,378.01,378.29,42883.508848116384,378.75,379.41,378.01,378.29,42883.5088
2015-02-25 14:00:00,378.42,378.98,377.14,377.95,43426.33807404191,378.42,378.98,377.14,377.95,43426.3381
2015-02-25 14:30:00,378.06,378.06,375.88,376.74,48203.23526218652,378.06,378.06,375.88,376.74,48203.2353
2015-02-25 15:00:00,376.73,377.18,375.87,376.75,80990.12050808816,376.73,377.18,375.87,376.75,80990.1205
2015-02-25 15:30:00,376.73,377.73,376.2,376.68,140809.90120508088,376.73,377.73,376.2,376.68,140809.9012
2015-02-26 09:30:00,376.56,378.97,374.02,374.34,106177.39659103246,376.56,378.97,374.02,374.34,106177.3966
2015-02-26 10:00:00,374.57,378.51,374.19,378.3,80121.59374660732,374.57,378.51,374.19,378.3,80121.5937
2015-02-26 10:30:00,378.29,378.29,376.27,378.04,61665.40006513951,378.29,378.29,376.27,378.04,61665.4001
2015-02-26 11:00:00,378.06,378.27,376.94,377.67,49614.59124959288,378.06,378.27,376.94,377.67,49614.5912
2015-02-26 11:30:00,377.75,379.28,377.19,378.95,81750.0814243839,377.75,379.28,377.19,378.95,81750.0814
2015-02-26 12:00:00,378.88,378.88,375.58,376.96,25078.7102377592,378.88,378.88,375.58,376.96,25078.7102
2015-02-26 12:30:00,376.78,377.78,376.76,377.59,20736.07643035501,376.78,377.78,376.76,377.59,20736.0764
2015-02-26 13:00:00,377.47,377.89,376.29,376.41,17696.232765172077,377.47,377.89,376.29,376.41,17696.2328
2015-02-26 13:30:00,376.4,377.42,376.4,376.42,32678.319400716537,376.4,377.42,376.4,376.42,32678.3194
2015-02-26 14:00:00,376.43,377.09,375.78,375.78,14656.389099989145,376.43,377.09,375.78,375.78,14656.3891
2015-02-26 14:30:00,375.75,376.23,375.21,376.23,14764.95494517425,375.75,376.23,375.21,376.23,14764.9549
2015-02-26 15:00:00,376.14,377.6,375.92,377.21,49180.32786885246,376.14,377.6,375.92,377.21,49180.3279
2015-02-26 15:30:00,377.24,377.95,376.89,377.65,111714.2546954728,377.24,377.95,376.89,377.65,111714.2547
2015-02-27 09:30:00,377.55,378.86,374.99,375.76,93149.49516881988,377.55,378.86,374.99,375.76,93149.4952
2015-02-27 10:00:00,375.75,376.68,373.78,375.55,91303.87580067312,375.75,376.68,373.78,375.55,91303.8758
2015-02-27 10:30:00,375.9,376.95,375.5,376.95,90001.08565845185,375.9,376.95,375.5,376.95,90001.0857
2015-02-27 11:00:00,376.56,377.35,374.98,376.1,75996.09162957333,376.56,377.35,374.98,376.1,75996.0916
2015-02-27 11:30:00,375.89,378.0,375.88,377.45,42232.11377700576,375.89,378.0,375.88,377.45,42232.1138
2015-02-27 12:00:00,377.43,377.93,377.37,377.93,52980.132450331126,377.43,377.93,377.37,377.93,52980.1325
2015-02-27 12:30:00,377.82,378.11,377.04,377.41,53631.52752144176,377.82,378.11,377.04,377.41,53631.5275
2015-02-27 13:00:00,377.39,378.43,377.37,378.34,99120.61665400064,377.39,378.43,377.37,378.34,99120.6167
2015-02-27 13:30:00,378.28,378.34,377.46,378.0,51677.34230810987,378.28,378.34,377.46,378.0,51677.3423
2015-02-27 14:00:00,378.06,378.11,376.32,377.08,46574.747584409946,378.06,378.11,376.32,377.08,46574.7476
2015-02-27 14:30:00,376.9,377.22,376.03,376.69,102703.28954510912,376.9,377.22,376.03,376.69,102703.2895
2015-02-27 15:00:00,376.71,377.37,376.32,377.11,60905.439148843776,376.71,377.37,376.32,377.11,60905.4391
2015-02-27 15:30:00,377.14,377.93,376.53,377.31,114428.40082510044,377.14,377.93,376.53,377.31,114428.4008
2015-03-02 09:30:00,378.27,379.65,374.34,376.36,121268.04907176204,378.27,379.65,374.34,376.36,121268.0491
2015-03-02 10:00:00,376.28,377.37,374.66,375.81,58299.85886440126,376.28,377.37,374.66,375.81,58299.8589
2015-03-02 10:30:00,375.9,377.42,375.4,377.42,81641.51557919879,375.9,377.42,375.4,377.42,81641.5156
2015-03-02 11:00:00,377.37,378.94,377.37,378.0,92932.36347844968,377.37,378.94,377.37,378.0,92932.3635
2015-03-02 11:30:00,377.75,378.57,377.01,377.65,48420.36695255672,377.75,378.57,377.01,377.65,48420.367
2015-03-02 12:00:00,377.68,378.89,377.14,378.77,50374.55216588861,377.68,378.89,377.14,378.77,50374.5522
2015-03-02 12:30:00,378.86,380.92,378.62,380.52,76213.22331994354,378.86,380.92,378.62,380.52,76213.2233
2015-03-02 13:00:00,380.22,382.96,380.22,381.95,112365.64976658345,380.22,382.96,380.22,381.95,112365.6498
2015-03-02 13:30:00,381.94,382.53,380.8,380.99,69699.27260883726,381.94,382.53,380.8,380.99,69699.2726
2015-03-02 14:00:00,380.92,381.22,379.08,379.99,64813.80957550755,380.92,381.22,379.08,379.99,64813.8096
2015-03-02 14:30:00,380.12,381.43,379.59,381.15,37563.782434046254,380.12,381.43,379.59,381.15,37563.7824
2015-03-02 15:00:00,381.15,383.21,381.05,383.2,101834.76278362828,381.15,383.21,381.05,383.2,101834.7628
2015-03-02 15:30:00,383.09,383.93,382.71,382.84,166974.26989469113,383.09,383.93,382.71,382.84,166974.2699
2015-03-03 09:30:00,382.26,382.41,376.5,377.21,154489.19769840408,382.26,382.41,376.5,377.21,154489.1977
2015-03-03 10:00:00,376.85,380.64,376.85,378.05,102160.4603191836,376.85,380.64,376.85,378.05,102160.4603
2015-03-03 10:30:00,377.98,378.25,376.5,377.54,139072.8476821192,377.98,378.25,376.5,377.54,139072.8477
2015-03-03 11:00:00,377.96,378.73,377.21,377.72,87395.50537400934,377.96,378.73,377.21,377.72,87395.5054
2015-03-03 11:30:00,377.69,377.72,375.4,376.47,60145.47823254804,377.69,377.72,375.4,376.47,60145.4782
2015-03-03 12:00:00,376.55,377.02,375.74,375.89,34089.675388122894,376.55,377.02,375.74,375.89,34089.6754
2015-03-03 12:30:00,375.94,376.63,375.0,376.55,67202.25816957986,375.94,376.63,375.0,376.55,67202.2582
2015-03-03 13:00:00,376.59,377.49,375.55,376.8,35609.597220714364,376.59,377.49,375.55,376.8,35609.5972
2015-03-03 13:30:00,376.99,377.83,376.45,377.28,41037.889479969606,376.99,377.83,376.45,377.28,41037.8895
2015-03-03 14:00:00,377.25,378.99,377.25,378.84,36369.5581370101,377.25,378.99,377.25,378.84,36369.5581
2015-03-03 14:30:00,378.83,379.39,377.88,379.36,32569.75355553143,378.83,379.39,377.88,379.36,32569.7536
2015-03-03 15:00:00,379.23,379.65,378.89,379.62,74259.03810661167,379.23,379.65,378.89,379.62,74259.0381
2015-03-03 15:30:00,379.62,381.07,379.24,380.05,130170.44837694062,379.62,381.07,379.24,380.05,130170.4484
2015-03-04 09:30:00,378.53,378.53,374.06,375.33,139289.9793724894,378.53,378.53,374.06,375.33,139289.9794
2015-03-04 10:00:00,375.59,377.56,374.5,376.93,127456.302247313,375.59,377.56,374.5,376.93,127456.3022
2015-03-04 10:30:00,376.8,379.94,376.7,378.59,101726.19693844316,376.8,379.94,376.7,378.59,101726.1969
2015-03-04 11:00:00,378.71,382.71,378.6,382.42,85658.45185104766,378.71,382.71,378.6,382.42,85658.4519
2015-03-04 11:30:00,382.33,383.79,382.03,382.57,94669.41700141136,382.33,383.79,382.03,382.57,94669.417
2015-03-04 12:00:00,382.48,384.04,382.46,383.17,56888.5028769949,382.48,384.04,382.46,383.17,56888.5029
2015-03-04 12:30:00,383.29,383.89,382.52,382.87,81750.0814243839,383.29,383.89,382.52,382.87,81750.0814
2015-03-04 13:00:00,383.11,383.96,382.97,383.06,32352.62186516122,383.11,383.96,382.97,383.06,32352.6219
2015-03-04 13:30:00,382.7,384.26,381.97,382.18,153403.53924655303,382.7,384.26,381.97,382.18,153403.5392
2015-03-04 14:00:00,382.41,382.41,380.74,381.36,68179.35077624579,382.41,382.41,380.74,381.36,68179.3508
2015-03-04 14:30:00,381.34,382.33,381.06,382.28,29747.041580718706,381.34,382.33,381.06,382.28,29747.0416
2015-03-04 15:00:00,382.11,382.3,381.11,381.42,54934.317663663016,382.11,382.3,381.11,381.42,54934.3177
2015-03-04 15:30:00,381.59,382.27,380.97,381.46,214417.54424058192,381.59,382.27,380.97,381.46,214417.5442
2015-03-05 09:30:00,384.49,390.55,384.18,389.63,227879.7090435349,384.49,390.55,384.18,389.63,227879.709
2015-03-05 10:00:00,389.73,391.67,388.87,391.31,151015.09065248072,389.73,391.67,388.87,391.31,151015.0907
2015-03-05 10:30:00,391.09,391.36,389.51,390.75,66008.0338725437,391.09,391.36,389.51,390.75,66008.0339
2015-03-05 11:00:00,390.73,391.01,389.37,390.41,163283.0311583976,390.73,391.01,389.37,390.41,163283.0312
2015-03-05 11:30:00,390.44,391.39,389.87,390.09,71436.32613179894,390.44,391.39,389.87,390.09,71436.3261
2015-03-05 12:00:00,390.09,391.23,390.09,390.92,52654.43491477581,390.09,391.23,390.09,390.92,52654.4349
2015-03-05 12:30:00,391.02,391.05,389.28,389.48,168059.92834654218,391.02,391.05,389.28,389.48,168059.9283
2015-03-05 13:00:00,389.28,392.11,389.16,390.45,99772.01172511128,389.28,392.11,389.16,390.45,99772.0117
2015-03-05 13:30:00,390.55,390.94,390.1,390.82,102811.85539029422,390.55,390.94,390.1,390.82,102811.8554
2015-03-05 14:00:00,390.89,391.26,390.33,390.58,106177.39659103246,390.89,391.26,390.33,390.58,106177.3966
2015-03-05 14:30:00,390.58,391.03,390.32,390.71,76321.78916512865,390.58,391.03,390.32,390.71,76321.7892
2015-03-05 15:00:00,390.82,390.93,389.97,390.89,95972.20714363262,390.82,390.93,389.97,390.89,95972.2071
2015-03-05 15:30:00,390.86,392.08,390.62,392.02,221365.75833242864,390.86,392.08,390.62,392.02,221365.7583
2015-03-06 09:30:00,390.76,390.76,385.94,387.8,190967.3216805993,390.76,390.76,385.94,387.8,190967.3217
2015-03-06 10:00:00,388.26,390.27,387.43,390.11,112148.51807621322,388.26,390.27,387.43,390.11,112148.5181
2015-03-06 10:30:00,390.15,390.23,387.9,389.08,66876.56063402454,390.15,390.23,387.9,389.08,66876.5606
2015-03-06 11:00:00,388.85,388.85,385.07,385.15,115839.7568125068,388.85,388.85,385.07,385.15,115839.7568
2015-03-06 11:30:00,385.07,386.27,383.4,385.85,131907.5018999023,385.07,386.27,383.4,385.85,131907.5019
2015-03-06 12:00:00,385.71,386.08,383.78,384.98,91412.4416458582,385.71,386.08,383.78,384.98,91412.4416
2015-03-06 12:30:00,384.84,385.29,383.97,384.02,48746.06448811204,384.84,385.29,383.97,384.02,48746.0645
2015-03-06 13:00:00,384.29,385.47,383.94,384.86,78493.10606883075,384.29,385.47,383.94,384.86,78493.1061
2015-03-06 13:30:00,384.6,385.31,383.82,385.2,70784.93106068831,384.6,385.31,383.82,385.2,70784.9311
2015-03-06 14:00:00,385.12,385.74,384.53,385.09,67419.38985995007,385.12,385.74,384.53,385.09,67419.3899
2015-03-06 14:30:00,384.92,385.91,384.64,385.0,93475.1927043752,384.92,385.91,384.64,385.0,93475.1927
2015-03-06 15:00:00,384.78,385.68,384.23,384.83,73607.64303550104,384.78,385.68,384.23,384.83,73607.643
2015-03-06 15:30:00,384.81,385.2,383.87,384.75,172728.2596895017,384.81,385.2,383.87,384.75,172728.2597
2015-03-09 09:30:00,384.03,384.7,380.08,384.1,163283.0311583976,384.03,384.7,380.08,384.1,163283.0312
2015-03-09 10:00:00,383.81,384.09,379.12,379.41,111062.8596243622,383.81,384.09,379.12,379.41,111062.8596
2015-03-09 10:30:00,379.28,381.42,379.12,380.56,75561.82824883291,379.28,381.42,379.12,380.56,75561.8282
2015-03-09 11:00:00,380.56,383.79,379.96,383.41,133427.42373249377,380.56,383.79,379.96,383.41,133427.4237
2015-03-09 11:30:00,382.97,383.54,380.14,381.21,75453.26240364781,382.97,383.54,380.14,381.21,75453.2624
2015-03-09 12:00:00,380.94,381.4,379.47,379.56,97709.26066659427,380.94,381.4,379.47,379.56,97709.2607
2015-03-09 12:30:00,379.59,381.89,379.27,381.56,66985.12647920965,379.59,381.89,379.27,381.56,66985.1265
2015-03-09 13:00:00,381.76,381.85,380.59,381.65,115296.92758658128,381.76,381.85,380.59,381.65,115296.9276
2015-03-09 13:30:00,381.81,382.31,380.98,381.57,75670.39409401802,381.81,382.31,380.98,381.57,75670.3941
2015-03-09 14:00:00,381.61,382.91,380.95,381.61,58516.99055477147,381.61,382.91,380.95,381.61,58516.9906
2015-03-09 14:30:00,381.45,381.77,380.1,380.51,76864.61839105417,381.45,381.77,380.1,380.51,76864.6184
2015-03-09 15:00:00,380.34,382.23,380.16,381.63,93040.9293236348,380.34,382.23,380.16,381.63,93040.9293
2015-03-09 15:30:00,381.52,383.57,381.46,382.42,129301.92161545978,381.52,383.57,381.46,382.42,129301.9216
2015-03-10 09:30:00,377.34,381.81,377.29,380.83,141135.5987406362,377.34,381.81,377.29,380.83,141135.5987
2015-03-10 10:00:00,381.3,382.71,379.95,380.68,101400.49940288786,381.3,382.71,379.95,380.68,101400.4994
2015-03-10 10:30:00,381.04,381.91,380.06,380.8,90978.1782651178,381.04,381.91,380.06,380.8,90978.1783
2015-03-10 11:00:00,380.98,384.7,380.77,383.45,81750.0814243839,380.98,384.7,380.77,383.45,81750.0814
2015-03-10 11:30:00,383.71,384.13,382.7,383.18,59928.34654217783,383.71,384.13,382.7,383.18,59928.3465
2015-03-10 12:00:00,383.45,384.31,382.39,383.3,55802.84442514385,383.45,384.31,382.39,383.3,55802.8444
2015-03-10 12:30:00,382.9,384.97,382.72,384.73,47877.537726631206,382.9,384.97,382.72,384.73,47877.5377
2015-03-10 13:00:00,384.72,387.27,384.72,386.72,58408.42470958637,384.72,387.27,384.72,386.72,58408.4247
2015-03-10 13:30:00,386.73,386.8,385.2,385.58,44729.12821626317,386.73,386.8,385.2,385.58,44729.1282
2015-03-10 14:00:00,385.7,386.63,382.82,383.44,32569.75355553143,385.7,386.63,382.82,383.44,32569.7536
2015-03-10 14:30:00,383.17,383.49,382.08,382.64,61339.7025295842,383.17,383.49,382.08,382.64,61339.7025
2015-03-10 15:00:00,382.64,382.95,381.85,382.11,71870.58951253936,382.64,382.95,381.85,382.11,71870.5895
2015-03-10 15:30:00,382.39,382.43,381.09,381.52,237542.0692650092,382.39,382.43,381.09,381.52,237542.0693
2015-03-11 09:30:00,382.54,383.4,379.18,381.79,150037.9980458148,382.54,383.4,379.18,381.79,150037.998
2015-03-11 10:00:00,381.77,382.61,379.63,380.33,73173.37965476062,381.77,382.61,379.63,380.33,73173.3797
2015-03-11 10:30:00,380.51,380.67,378.62,379.72,89132.55889697102,380.51,380.67,378.62,379.72,89132.5589
2015-03-11 11:00:00,379.61,381.34,378.8,381.28,77841.71099772012,379.61,381.34,378.8,381.28,77841.711
2015-03-11 11:30:00,381.05,381.74,380.0,381.18,65790.9021821735,381.05,381.74,380.0,381.18,65790.9022
2015-03-11 12:00:00,381.31,381.75,380.22,381.07,46249.05004885463,381.31,381.75,380.22,381.07,46249.05
2015-03-11 12:30:00,381.04,381.52,379.51,380.58,37020.95320812073,381.04,381.52,379.51,380.58,37020.9532
2015-03-11 13:00:00,380.49,380.54,378.71,379.92,78384.54022364564,380.49,380.54,378.71,379.92,78384.5402
2015-03-11 13:30:00,379.65,380.43,378.77,380.43,64488.11203995223,379.65,380.43,378.77,380.43,64488.112
2015-03-11 14:00:00,380.32,380.85,379.48,380.12,59711.21485180762,380.32,380.85,379.48,380.12,59711.2149
2015-03-11 14:30:00,380.33,380.33,379.03,379.24,50917.38139181414,380.33,380.33,379.03,379.24,50917.3814
2015-03-11 15:00:00,379.32,379.36,376.15,376.67,123765.06351101944,379.32,379.36,376.15,376.67,123765.0635
2015-03-11 15:30:00,376.73,376.97,375.36,376.01,227119.7481272392,376.73,376.97,375.36,376.01,227119.7481
2015-03-12 09:30:00,379.02,379.02,375.81,376.91,161003.14840951038,379.02,379.02,375.81,376.91,161003.1484
2015-03-12 10:00:00,376.86,377.35,374.21,375.26,95103.68038215178,376.86,377.35,374.21,375.26,95103.6804
2015-03-12 10:30:00,375.27,375.91,374.22,375.04,85332.75431549235,375.27,375.91,374.22,375.04,85332.7543
2015-03-12 11:00:00,374.98,376.47,374.76,375.32,90326.78319400716,374.98,376.47,374.76,375.32,90326.7832
2015-03-12 11:30:00,375.33,376.76,375.09,375.23,98034.9582021496,375.33,376.76,375.09,375.23,98034.9582
2015-03-12 12:00:00,375.2,375.81,374.92,375.12,32135.49017479101,375.2,375.81,374.92,375.12,32135.4902
2015-03-12 12:30:00,374.99,375.35,374.1,374.46,92715.23178807949,374.99,375.35,374.1,374.46,92715.2318
2015-03-12 13:00:00,374.47,375.23,373.99,374.93,111605.6888502877,374.47,375.23,373.99,374.93,111605.6889
2015-03-12 13:30:00,374.92,375.05,374.06,374.63,58734.12224514168,374.92,375.05,374.06,374.63,58734.1222
2015-03-12 14:00:00,374.59,374.77,373.99,374.64,93909.45608511564,374.59,374.77,373.99,374.64,93909.4561
2015-03-12 14:30:00,374.66,375.18,374.32,375.04,89458.25643252634,374.66,375.18,374.32,375.04,89458.2564
2015-03-12 15:00:00,375.05,375.52,374.56,374.74,101509.06524807296,375.05,375.52,374.56,374.74,101509.0652
2015-03-12 15:30:00,374.65,376.32,374.64,375.48,150255.12973618502,374.65,376.32,374.64,375.48,150255.1297
2015-03-13 09:30:00,374.97,383.64,374.97,382.97,218543.0463576159,374.97,383.64,374.97,382.97,218543.0464
2015-03-13 10:00:00,382.76,383.82,380.47,381.07,126262.07795027684,382.76,383.82,380.47,381.07,126262.078
2015-03-13 10:30:00,381.6,381.6,376.27,376.57,135273.04310064056,381.6,381.6,376.27,376.57,135273.0431
2015-03-13 11:00:00,376.32,379.25,375.87,378.31,94018.02193030072,376.32,379.25,375.87,378.31,94018.0219
2015-03-13 11:30:00,378.14,379.55,376.67,379.0,78710.23775920096,378.14,379.55,376.67,379.0,78710.2378
2015-03-13 12:00:00,378.58,381.01,377.2,380.29,136250.13570730647,378.58,381.01,377.2,380.29,136250.1357
2015-03-13 12:30:00,380.69,382.86,380.11,382.35,117468.24449028337,380.69,382.86,380.11,382.35,117468.2445
2015-03-13 13:00:00,382.26,382.65,380.41,380.41,85549.88600586256,382.26,382.65,380.41,380.41,85549.886
2015-03-13 13:30:00,380.44,381.05,379.95,380.14,73499.07719031593,380.44,381.05,379.95,380.14,73499.0772
2015-03-13 14:00:00,379.97,381.3,379.87,380.8,58516.99055477147,379.97,381.3,379.87,380.8,58516.9906
2015-03-13 14:30:00,380.94,381.16,378.43,378.73,114319.83497991532,380.94,381.16,378.43,378.73,114319.835
2015-03-13 15:00:00,378.8,380.61,378.46,380.44,63619.58527847139,378.8,380.61,378.46,380.44,63619.5853
2015-03-13 15:30:00,380.76,381.44,379.23,380.73,158723.26566062318,380.76,381.44,379.23,380.73,158723.2657
2015-03-16 09:30:00,382.68,385.93,381.54,384.91,102920.42123547933,382.68,385.93,381.54,384.91,102920.4212
2015-03-16 10:00:00,385.1,388.34,384.94,385.09,151666.48572359135,385.1,388.34,384.94,385.09,151666.4857
2015-03-16 10:30:00,385.53,387.38,383.98,387.38,90978.1782651178,385.53,387.38,383.98,387.38,90978.1783
2015-03-16 11:00:00,387.39,388.96,386.94,388.37,128541.96069916405,387.39,388.96,386.94,388.37,128541.9607
2015-03-16 11:30:00,388.2,389.05,387.07,388.25,44729.12821626317,388.2,389.05,387.07,388.25,44729.1282
2015-03-16 12:00:00,388.51,388.75,387.09,387.64,77516.0134621648,388.51,388.75,387.09,387.64,77516.0135
2015-03-16 12:30:00,387.67,388.5,387.39,387.7,63836.7169688416,387.67,388.5,387.39,387.7,63836.717
2015-03-16 13:00:00,387.35,387.88,386.53,387.36,53957.22505699707,387.35,387.88,386.53,387.36,53957.2251
2015-03-16 13:30:00,387.2,387.9,386.92,387.15,67310.82401476496,387.2,387.9,386.92,387.15,67310.824
2015-03-16 14:00:00,387.21,388.27,387.07,388.21,55802.84442514385,387.21,388.27,387.07,388.21,55802.8444
2015-03-16 14:30:00,388.24,388.42,386.48,387.25,73933.34057105635,388.24,388.42,386.48,387.25,73933.3406
2015-03-16 15:00:00,387.46,387.85,386.25,386.75,77841.71099772012,387.46,387.85,386.25,386.75,77841.711
2015-03-16 15:30:00,386.73,388.7,386.47,387.82,208554.98860058625,386.73,388.7,386.47,387.82,208554.9886
2015-03-17 09:30:00,386.95,391.18,386.94,389.56,178156.55194875694,386.95,391.18,386.94,389.56,178156.5519
2015-03-17 10:00:00,389.4,389.84,387.8,388.68,181304.96145912496,389.4,389.84,387.8,388.68,181304.9615
2015-03-17 10:30:00,388.7,389.54,386.88,387.3,147866.6811421127,388.7,389.54,386.88,387.3,147866.6811
2015-03-17 11:00:00,387.18,387.28,385.48,385.64,101183.36771251763,387.18,387.28,385.48,385.64,101183.3677
2015-03-17 11:30:00,385.71,385.95,384.56,385.51,119530.99554880036,385.71,385.95,384.56,385.51,119530.9955
2015-03-17 12:00:00,385.5,388.17,384.93,387.82,107045.9233525133,385.5,388.17,384.93,387.82,107045.9234
2015-03-17 12:30:00,387.79,387.98,386.63,387.13,101617.63109325808,387.79,387.98,386.63,387.13,101617.6311
2015-03-17 13:00:00,386.95,387.34,385.54,386.7,39626.53349256324,386.95,387.34,385.54,386.7,39626.5335
2015-03-17 13:30:00,386.63,387.65,386.07,387.43,70784.93106068831,386.63,387.65,386.07,387.43,70784.9311
2015-03-17 14:00:00,387.42,388.69,387.42,388.63,68287.9166214309,387.42,388.69,387.42,388.63,68287.9166
2015-03-17 14:30:00,388.62,389.35,387.48,389.24,93800.89023993052,388.62,389.35,387.48,389.24,93800.8902
2015-03-17 15:00:00,389.35,391.13,389.27,391.03,118445.3370969493,389.35,391.13,389.27,391.03,118445.3371
2015-03-17 15:30:00,391.15,392.83,390.79,392.48,266094.8865486918,391.15,392.83,390.79,392.48,266094.8865
2015-03-18 09:30:00,391.47,394.22,388.44,388.44,169471.28433394854,391.47,394.22,388.44,388.44,169471.2843
2015-03-18 10:00:00,388.36,389.51,387.92,388.34,173271.08891542722,388.36,389.51,387.92,388.34,173271.0889
2015-03-18 10:30:00,388.41,389.13,387.78,388.3,93583.75854956033,388.41,389.13,387.78,388.3,93583.7585
2015-03-18 11:00:00,388.37,388.37,386.59,386.87,112148.51807621322,388.37,388.37,386.59,386.87,112148.5181
2015-03-18 11:30:00,386.87,387.92,386.26,387.92,75887.52578438823,386.87,387.92,386.26,387.92,75887.5258
2015-03-18 12:00:00,387.84,387.98,386.78,386.91,57105.63456736511,387.84,387.98,386.78,386.91,57105.6346
2015-03-18 12:30:00,386.91,387.31,386.57,386.71,84789.92508956682,386.91,387.31,386.57,386.71,84789.9251
2015-03-18 13:00:00,386.66,387.43,385.12,385.38,82510.04234067962,386.66,387.43,385.12,385.38,82510.0423
2015-03-18 13:30:00,385.22,386.17,384.14,386.13,134947.34556508524,385.22,386.17,384.14,386.13,134947.3456
2015-03-18 14:00:00,386.3,392.76,385.75,390.35,248615.78547389,386.3,392.76,385.75,390.35,248615.7855
2015-03-18 14:30:00,390.48,393.26,390.32,392.95,108782.97687547498,390.48,393.26,390.32,392.95,108782.9769
2015-03-18 15:00:00,393.04,396.99,392.55,394.76,162523.07024210185,393.04,396.99,392.55,394.76,162523.0702
2015-03-18 15:30:00,395.04,395.68,393.19,394.17,159374.6607317338,395.04,395.68,393.19,394.17,159374.6607
2015-03-19 09:30:00,400.49,405.19,398.8,403.38,361307.1327760287,400.49,405.19,398.8,403.38,361307.1328
2015-03-19 10:00:00,403.32,403.88,399.37,400.78,195961.3505591141,403.32,403.88,399.37,400.78,195961.3506
2015-03-19 10:30:00,400.76,401.5,399.1,399.91,97383.56313103896,400.76,401.5,399.1,399.91,97383.5631
2015-03-19 11:00:00,399.95,401.09,398.88,400.44,110085.76701769624,399.95,401.09,398.88,400.44,110085.767
2015-03-19 11:30:00,400.28,400.68,399.3,400.49,103897.51384214529,400.28,400.68,399.3,400.49,103897.5138
2015-03-19 12:00:00,400.41,402.34,400.03,402.07,132233.19943545762,400.41,402.34,400.03,402.07,132233.1994
2015-03-19 12:30:00,402.1,402.52,401.39,401.49,83052.87156660514,402.1,402.52,401.39,401.49,83052.8716
2015-03-19 13:00:00,401.54,404.01,401.38,403.44,136467.26739767668,401.54,404.01,401.38,403.44,136467.2674
2015-03-19 13:30:00,403.44,403.98,401.49,401.49,90761.04657474758,403.44,403.98,401.49,401.49,90761.0466
2015-03-19 14:00:00,401.6,401.65,400.27,401.21,93583.75854956033,401.6,401.65,400.27,401.21,93583.7585
2015-03-19 14:30:00,401.0,401.59,400.17,400.5,101617.63109325808,401.0,401.59,400.17,400.5,101617.6311
2015-03-19 15:00:00,400.54,400.85,398.87,399.01,136684.3990880469,400.54,400.85,398.87,399.01,136684.3991
2015-03-19 15:30:00,399.14,399.74,397.3,399.36,329823.03767234826,399.14,399.74,397.3,399.36,329823.0377
2015-03-20 09:30:00,438.37,442.29,423.87,426.47,2300401.693627185,438.37,442.29,423.87,426.47,2300401.6936
2015-03-20 10:00:00,426.52,427.75,420.08,421.62,824231.8966453155,426.52,427.75,420.08,421.62,824231.8966
2015-03-20 10:30:00,421.85,427.14,421.12,422.5,530452.7195744219,421.85,427.14,421.12,422.5,530452.7196
2015-03-20 11:00:00,422.2,429.22,422.2,427.9,417978.5039626533,422.2,429.22,422.2,427.9,417978.504
2015-03-20 11:30:00,427.84,429.53,427.1,428.72,314298.12181087834,427.84,429.53,427.1,428.72,314298.1218
2015-03-20 12:00:00,428.73,433.0,428.56,432.04,301704.48376940616,428.73,433.0,428.56,432.04,301704.4838
2015-03-20 12:30:00,432.08,435.06,429.69,434.34,381500.3799804582,432.08,435.06,429.69,434.34,381500.38
2015-03-20 13:00:00,434.63,437.27,434.29,436.94,389751.3842145261,434.63,437.27,434.29,436.94,389751.3842
2015-03-20 13:30:00,437.22,438.26,436.66,437.49,476169.7969818695,437.22,438.26,436.66,437.49,476169.797
2015-03-20 14:00:00,437.49,438.95,436.89,437.58,485940.72304852895,437.49,438.95,436.89,437.58,485940.723
2015-03-20 14:30:00,437.67,440.29,436.14,438.26,489957.6593203778,437.67,440.29,436.14,438.26,489957.6593
2015-03-20 15:00:00,438.43,439.03,437.49,437.6,366518.2933449137,438.43,439.03,437.49,437.6,366518.2933
2015-03-20 15:30:00,437.59,438.84,437.41,438.72,855064.5966778852,437.59,438.84,437.41,438.72,855064.5967
2015-03-23 09:30:00,429.3,434.1,428.42,431.3,664314.4066876561,429.3,434.1,428.42,431.3,664314.4067
2015-03-23 10:00:00,431.47,436.44,431.09,435.13,345890.7827597438,431.47,436.44,431.09,435.13,345890.7828
2015-03-23 10:30:00,435.08,436.6,432.16,433.05,290196.504179785,435.08,436.6,432.16,433.05,290196.5042
2015-03-23 11:00:00,433.38,434.77,432.63,433.57,154489.19769840408,433.38,434.77,432.63,433.57,154489.1977
2015-03-23 11:30:00,433.57,433.87,432.25,432.52,158614.69981543807,433.57,433.87,432.25,432.52,158614.6998
2015-03-23 12:00:00,432.52,432.72,430.01,430.14,111388.55715991747,432.52,432.72,430.01,430.14,111388.5572
2015-03-23 12:30:00,430.15,430.52,426.29,427.3,167517.09912061665,430.15,430.52,426.29,427.3,167517.0991
2015-03-23 13:00:00,427.39,428.05,426.16,426.16,157311.9096732168,427.39,428.05,426.16,426.16,157311.9097
2015-03-23 13:30:00,426.08,426.7,424.17,426.52,236782.1083487135,426.08,426.7,424.17,426.52,236782.1083
2015-03-23 14:00:00,426.43,428.5,426.09,426.99,128324.82900879384,426.43,428.5,426.09,426.99,128324.829
2015-03-23 14:30:00,427.03,429.79,427.03,429.28,126153.51210509174,427.03,429.79,427.03,429.28,126153.5121
2015-03-23 15:00:00,429.33,429.79,428.47,429.08,122353.70752361308,429.33,429.79,428.47,429.08,122353.7075
2015-03-23 15:30:00,428.96,429.3,426.84,427.14,346759.30952122464,428.96,429.3,426.84,427.14,346759.3095
2015-03-24 09:30:00,426.46,427.94,420.55,426.74,276517.20768646186,426.46,427.94,420.55,426.74,276517.2077
2015-03-24 10:00:00,426.74,428.1,424.86,426.09,136141.5698621214,426.74,428.1,424.86,426.09,136141.5699
2015-03-24 10:30:00,426.4,428.97,426.32,428.21,113125.61068287917,426.4,428.97,426.32,428.21,113125.6107
2015-03-24 11:00:00,428.21,430.74,428.15,428.57,98252.0898925198,428.21,430.74,428.15,428.57,98252.0899
2015-03-24 11:30:00,428.57,429.13,426.66,428.96,105960.26490066224,428.57,429.13,426.66,428.96,105960.2649
2015-03-24 12:00:00,428.96,429.69,426.25,426.25,116382.58603843232,428.96,429.69,426.25,426.25,116382.586
2015-03-24 12:30:00,426.34,426.34,422.78,422.78,102377.5920095538,426.34,426.34,422.78,422.78,102377.592
2015-03-24 13:00:00,422.78,423.3,416.35,416.77,225274.1287590924,422.78,423.3,416.35,416.77,225274.1288
2015-03-24 13:30:00,416.8,419.38,416.79,418.63,118445.3370969493,416.8,419.38,416.79,418.63,118445.3371
2015-03-24 14:00:00,418.62,419.39,417.35,418.62,132016.0677450874,418.62,419.39,417.35,418.62,132016.0677
2015-03-24 14:30:00,418.43,420.94,417.96,418.27,101183.36771251763,418.43,420.94,417.96,418.27,101183.3677
2015-03-24 15:00:00,418.3,419.03,416.91,417.33,221474.3241776137,418.3,419.03,416.91,417.33,221474.3242
2015-03-24 15:30:00,417.38,418.0,416.8,416.92,289219.4115731191,417.38,418.0,416.8,416.92,289219.4116
2015-03-25 09:30:00,413.63,414.73,406.51,407.39,425578.1131256107,413.63,414.73,406.51,407.39,425578.1131
2015-03-25 10:00:00,407.25,408.56,404.36,406.56,382151.7750515688,407.25,408.56,404.36,406.56,382151.7751
2015-03-25 10:30:00,406.4,407.69,402.11,403.27,255238.3020301813,406.4,407.69,402.11,403.27,255238.302
2015-03-25 11:00:00,403.29,405.17,402.09,403.44,213874.7150146564,403.29,405.17,402.09,403.44,213874.715
2015-03-25 11:30:00,403.43,403.45,398.84,401.6,219303.00727391164,403.43,403.45,398.84,401.6,219303.0073
2015-03-25 12:00:00,401.76,403.17,399.56,400.82,153837.80262729345,401.76,403.17,399.56,400.82,153837.8026
2015-03-25 12:30:00,400.49,400.5,397.35,399.52,235045.05482575184,400.49,400.5,397.35,399.52,235045.0548
2015-03-25 13:00:00,399.53,400.61,398.85,400.24,131473.23851916188,399.53,400.61,398.85,400.24,131473.2385
2015-03-25 13:30:00,400.12,401.28,398.73,400.63,133535.98957767888,400.12,401.28,398.73,400.63,133535.9896
2015-03-25 14:00:00,400.25,404.0,399.48,403.58,158397.56812506786,400.25,404.0,399.48,403.58,158397.5681
2015-03-25 14:30:00,403.74,403.8,398.93,399.3,118553.9029421344,403.74,403.8,398.93,399.3,118553.9029
2015-03-25 15:00:00,399.54,399.69,397.44,398.22,142329.82303767235,399.54,399.69,397.44,398.22,142329.823
2015-03-25 15:30:00,398.29,399.08,397.54,397.54,407447.6169796982,398.29,399.08,397.54,397.54,407447.617
2015-03-26 09:30:00,394.05,396.92,387.24,390.83,773857.3444794269,394.05,396.92,387.24,390.83,773857.3445
2015-03-26 10:00:00,390.86,396.99,389.41,394.86,365106.93735750736,390.86,396.99,389.41,394.86,365106.9374
2015-03-26 10:30:00,395.05,398.73,391.47,394.23,281945.4999457171,395.05,398.73,391.47,394.23,281945.4999
2015-03-26 11:00:00,394.44,394.65,390.23,391.5,160351.75333839975,394.44,394.65,390.23,391.5,160351.7533
2015-03-26 11:30:00,391.47,393.25,391.02,392.82,175333.8399739442,391.47,393.25,391.02,392.82,175333.84
2015-03-26 12:00:00,392.56,394.51,391.99,393.05,104331.77722288568,392.56,394.51,391.99,393.05,104331.7772
2015-03-26 12:30:00,393.08,395.73,391.67,395.05,88481.16382586039,393.08,395.73,391.67,395.05,88481.1638
2015-03-26 13:00:00,394.97,395.43,392.31,393.97,125610.6828791662,394.97,395.43,392.31,393.97,125610.6829
2015-03-26 13:30:00,393.73,397.35,393.47,396.3,233199.43545760505,393.73,397.35,393.47,396.3,233199.4355
2015-03-26 14:00:00,396.08,396.42,393.46,393.46,156877.6462924764,396.08,396.42,393.46,393.46,156877.6463
2015-03-26 14:30:00,393.31,395.03,392.57,393.09,85984.14938660298,393.31,395.03,392.57,393.09,85984.1494
2015-03-26 15:00:00,393.22,394.5,392.85,394.28,94126.58777548584,393.22,394.5,392.85,394.28,94126.5878
2015-03-26 15:30:00,394.18,396.82,393.95,395.21,284008.2510042341,394.18,396.82,393.95,395.21,284008.251
2015-03-27 09:30:00,396.18,401.56,395.54,398.97,252307.02421018347,396.18,401.56,395.54,398.97,252307.0242
2015-03-27 10:00:00,398.72,401.35,397.04,399.72,165345.78221691455,398.72,401.35,397.04,399.72,165345.7822
2015-03-27 10:30:00,399.67,402.22,398.52,402.09,130279.01422212573,399.67,402.22,398.52,402.09,130279.0142
2015-03-27 11:00:00,402.06,402.19,399.9,400.9,70024.97014439257,402.06,402.19,399.9,400.9,70024.9701
2015-03-27 11:30:00,400.96,401.96,400.25,400.72,64922.37542069265,400.96,401.96,400.25,400.72,64922.3754
2015-03-27 12:00:00,400.71,401.3,399.62,400.14,59928.34654217783,400.71,401.3,399.62,400.14,59928.3465
2015-03-27 12:30:00,400.42,401.1,400.03,401.01,43860.60145478233,400.42,401.1,400.03,401.01,43860.6015
2015-03-27 13:00:00,400.88,401.15,399.64,400.31,68396.482466616,400.88,401.15,399.64,400.31,68396.4825
2015-03-27 13:30:00,399.88,400.77,398.39,399.2,73064.81380957551,399.88,400.77,398.39,399.2,73064.8138
2015-03-27 14:00:00,399.18,399.56,397.29,398.04,84464.22755401151,399.18,399.56,397.29,398.04,84464.2276
2015-03-27 14:30:00,397.97,398.97,397.92,398.1,74150.47226142656,397.97,398.97,397.92,398.1,74150.4723
2015-03-27 15:00:00,398.2,399.22,397.57,397.57,110520.03039843666,398.2,399.22,397.57,397.57,110520.0304
2015-03-27 15:30:00,397.56,398.6,395.48,395.93,343285.2024753013,397.56,398.6,395.48,395.93,343285.2025
2015-03-30 09:30:00,399.46,402.52,398.03,399.03,208880.6861361416,399.46,402.52,398.03,399.03,208880.6861
2015-03-30 10:00:00,399.42,400.19,397.3,398.77,145261.1008576702,399.42,400.19,397.3,398.77,145261.1009
2015-03-30 10:30:00,398.94,400.18,397.57,398.42,77950.27684290522,398.94,400.18,397.57,398.42,77950.2768
2015-03-30 11:00:00,398.58,399.93,397.68,398.78,47443.27434589079,398.58,399.93,397.68,398.78,47443.2743
2015-03-30 11:30:00,398.5,398.82,395.62,397.96,74693.30148735209,398.5,398.82,395.62,397.96,74693.3015
2015-03-30 12:00:00,398.14,398.24,396.62,397.75,60471.17576810336,398.14,398.24,396.62,397.75,60471.1758
2015-03-30 12:30:00,397.64,398.01,396.52,397.36,66876.56063402454,397.64,398.01,396.52,397.36,66876.5606
2015-03-30 13:00:00,397.36,398.38,396.75,398.25,63185.32189773097,397.36,398.38,396.75,398.25,63185.3219
2015-03-30 13:30:00,398.59,399.52,396.75,396.85,88264.03213549018,398.59,399.52,396.75,396.85,88264.0321
2015-03-30 14:00:00,397.03,397.96,396.03,396.77,69590.70676365215,397.03,397.96,396.03,396.77,69590.7068
2015-03-30 14:30:00,396.81,397.07,394.78,395.3,78384.54022364564,396.81,397.07,394.78,395.3,78384.5402
2015-03-30 15:00:00,395.23,395.87,394.92,395.51,129084.78992508956,395.23,395.87,394.92,395.51,129084.7899
2015-03-30 15:30:00,395.47,397.91,395.2,397.58,167951.36250135707,395.47,397.91,395.2,397.58,167951.3625
2015-03-31 09:30:00,396.22,396.89,393.03,394.47,135273.04310064056,396.22,396.89,393.03,394.47,135273.0431
2015-03-31 10:00:00,394.66,395.67,393.18,394.09,54500.0542829226,394.66,395.67,393.18,394.09,54500.0543
2015-03-31 10:30:00,394.19,397.24,393.79,396.28,110194.33286288136,394.19,397.24,393.79,396.28,110194.3329
2015-03-31 11:00:00,396.55,399.74,396.29,397.48,124959.2878080556,396.55,399.74,396.29,397.48,124959.2878
2015-03-31 11:30:00,397.51,398.02,395.52,396.18,71436.32613179894,397.51,398.02,395.52,396.18,71436.3261
2015-03-31 12:00:00,396.14,397.39,395.6,396.45,53631.52752144176,396.14,397.39,395.6,396.45,53631.5275
2015-03-31 12:30:00,396.33,396.61,394.88,395.88,68505.0483118011,396.33,396.61,394.88,395.88,68505.0483
2015-03-31 13:00:00,395.87,396.24,395.15,396.05,34741.070459233524,395.87,396.24,395.15,396.05,34741.0705
2015-03-31 13:30:00,395.93,396.42,393.76,393.83,85875.58354141787,395.93,396.42,393.76,393.83,85875.5835
2015-03-31 14:00:00,393.74,394.79,393.06,394.2,79035.93529475627,393.74,394.79,393.06,394.2,79035.9353
2015-03-31 14:30:00,394.35,394.53,393.05,393.55,62316.79513625014,394.35,394.53,393.05,393.55,62316.7951
2015-03-31 15:00:00,393.51,393.51,389.45,390.3,150037.9980458148,393.51,393.51,389.45,390.3,150037.998
2015-03-31 15:30:00,390.31,391.02,388.8,389.13,246553.0344153729,390.31,391.02,388.8,389.13,246553.0344
2015-04-01 09:30:00,389.81,390.06,377.99,379.57,379871.8923026816,389.81,390.06,377.99,379.57,379871.8923
2015-04-01 10:00:00,379.8,381.92,376.51,378.08,273368.7981760938,379.8,381.92,376.51,378.08,273368.7982
2015-04-01 10:30:00,377.95,382.54,375.39,382.26,285528.17283682554,377.95,382.54,375.39,382.26,285528.1728
2015-04-01 11:00:00,382.23,384.38,380.83,381.77,182390.619910976,382.23,384.38,380.83,381.77,182390.6199
2015-04-01 11:30:00,381.69,382.97,380.62,382.29,95429.3779177071,381.69,382.97,380.62,382.29,95429.3779
2015-04-01 12:00:00,381.99,383.18,380.44,381.75,78493.10606883075,381.99,383.18,380.44,381.75,78493.1061
2015-04-01 12:30:00,381.48,382.26,379.04,380.83,69265.00922809684,381.48,382.26,379.04,380.83,69265.0092
2015-04-01 13:00:00,380.64,381.05,379.45,380.03,55585.71273477364,380.64,381.05,379.45,380.03,55585.7127
2015-04-01 13:30:00,380.41,381.23,379.05,379.11,113777.0057539898,380.41,381.23,379.05,379.11,113777.0058
2015-04-01 14:00:00,379.1,380.37,377.58,378.06,110737.16208880689,379.1,380.37,377.58,378.06,110737.1621
2015-04-01 14:30:00,377.76,380.38,377.29,379.8,104983.17229399632,377.76,380.38,377.29,379.8,104983.1723
2015-04-01 15:00:00,379.77,380.41,378.17,379.46,71327.76028661383,379.77,380.41,378.17,379.46,71327.7603
2015-04-01 15:30:00,379.31,381.36,378.32,381.15,334925.6323960482,379.31,381.36,378.32,381.15,334925.6324
2015-04-02 09:30:00,381.81,383.62,378.29,380.83,237867.7668005645,381.81,383.62,378.29,380.83,237867.7668
2015-04-02 10:00:00,380.76,381.8,379.03,379.67,150906.52480729562,380.76,381.8,379.03,379.67,150906.5248
2015-04-02 10:30:00,379.67,380.33,378.24,379.63,109542.93779177072,379.67,380.33,378.24,379.63,109542.9378
2015-04-02 11:00:00,379.59,381.71,379.36,381.16,65899.4680273586,379.59,381.71,379.36,381.16,65899.468
2015-04-02 11:30:00,381.39,382.86,380.64,380.64,73933.34057105635,381.39,382.86,380.64,380.64,73933.3406
2015-04-02 12:00:00,380.52,380.86,379.28,379.87,58191.29301921616,380.52,380.86,379.28,379.87,58191.293
2015-04-02 12:30:00,379.87,381.17,379.64,380.05,86635.54445771361,379.87,381.17,379.64,380.05,86635.5445
2015-04-02 13:00:00,380.01,381.13,379.24,379.86,74476.16979698188,380.01,381.13,379.24,379.86,74476.1698
2015-04-02 13:30:00,380.21,380.68,378.88,379.94,70784.93106068831,380.21,380.68,378.88,379.94,70784.9311
2015-04-02 14:00:00,379.75,381.7,379.23,380.02,82618.60818586472,379.75,381.7,379.23,380.02,82618.6082
2015-04-02 14:30:00,380.03,380.68,378.95,379.51,91738.13918141351,380.03,380.68,378.95,379.51,91738.1392
2015-04-02 15:00:00,379.51,380.22,379.28,379.56,105417.43567473671,379.51,380.22,379.28,379.56,105417.4357
2015-04-02 15:30:00,379.5,380.62,379.32,379.74,222125.7192487244,379.5,380.62,379.32,379.74,222125.7192
2015-04-06 09:30:00,376.5,382.79,376.0,379.42,392356.9644989686,376.5,382.79,376.0,379.42,392356.9645
2015-04-06 10:00:00,378.7,380.41,378.19,380.37,161111.7142546955,378.7,380.41,378.19,380.37,161111.7143
2015-04-06 10:30:00,380.41,381.67,380.01,381.02,197806.96992726089,380.41,381.67,380.01,381.02,197806.9699
2015-04-06 11:00:00,380.98,382.72,380.31,381.69,132450.33112582783,380.98,382.72,380.31,381.69,132450.3311
2015-04-06 11:30:00,381.74,382.62,380.95,381.84,158940.3973509934,381.74,382.62,380.95,381.84,158940.3974
2015-04-06 12:00:00,381.79,383.52,381.22,383.19,252307.02421018347,381.79,383.52,381.22,383.19,252307.0242
2015-04-06 12:30:00,382.96,384.25,382.02,384.14,146563.89099989145,382.96,384.25,382.02,384.14,146563.891
2015-04-06 13:00:00,384.38,386.94,384.38,385.46,239279.1227879709,384.38,386.94,384.38,385.46,239279.1228
2015-04-06 13:30:00,385.62,385.79,383.57,384.51,73390.51134513083,385.62,385.79,383.57,384.51,73390.5113
2015-04-06 14:00:00,384.63,384.94,381.9,381.9,141569.86212137662,384.63,384.94,381.9,381.9,141569.8621
2015-04-06 14:30:00,382.21,383.25,381.64,382.31,163500.1628487678,382.21,383.25,381.64,382.31,163500.1628
2015-04-06 15:00:00,382.36,382.45,380.32,380.75,321354.90174791013,382.36,382.45,380.32,380.75,321354.9017
2015-04-06 15:30:00,380.91,381.62,380.19,380.8,426012.3765063511,380.91,381.62,380.19,380.8,426012.3765
2015-04-07 09:30:00,382.72,390.52,382.37,387.88,286179.5679079362,382.72,390.52,382.37,387.88,286179.5679
2015-04-07 10:00:00,387.76,390.82,385.6,389.99,141569.86212137662,387.76,390.82,385.6,389.99,141569.8621
2015-04-07 10:30:00,390.27,390.91,388.6,388.99,107914.45011399414,390.27,390.91,388.6,388.99,107914.4501
2015-04-07 11:00:00,388.88,390.25,388.87,389.49,86526.9786125285,388.88,390.25,388.87,389.49,86526.9786
2015-04-07 11:30:00,389.6,390.83,389.48,390.21,41363.587015524914,389.6,390.83,389.48,390.21,41363.587
2015-04-07 12:00:00,389.79,391.24,389.79,391.04,59819.780696992726,389.79,391.24,389.79,391.04,59819.7807
2015-04-07 12:30:00,391.19,391.81,389.75,390.06,77298.8817717946,391.19,391.81,389.75,390.06,77298.8818
2015-04-07 13:00:00,389.9,390.34,388.89,389.79,56779.93703180979,389.9,390.34,388.89,389.79,56779.937
2015-04-07 13:30:00,389.54,389.63,387.99,388.39,30832.700032569755,389.54,389.63,387.99,388.39,30832.7
2015-04-07 14:00:00,388.23,389.89,387.96,389.15,56997.06872218,388.23,389.89,387.96,389.15,56997.0687
2015-04-07 14:30:00,388.85,389.74,388.46,388.52,38975.13842145261,388.85,389.74,388.46,388.52,38975.1384
2015-04-07 15:00:00,388.46,389.13,386.7,387.21,91846.70502659865,388.46,389.13,386.7,387.21,91846.705
2015-04-07 15:30:00,387.26,387.48,384.93,385.29,145043.96916729998,387.26,387.48,384.93,385.29,145043.9692
2015-04-08 09:30:00,386.22,393.6,385.11,392.43,223971.3386168712,386.22,393.6,385.11,392.43,223971.3386
2015-04-08 10:00:00,392.43,393.25,389.13,391.96,89675.38812289653,392.43,393.25,389.13,391.96,89675.3881
2015-04-08 10:30:00,391.67,391.73,388.3,389.0,88155.46629030508,391.67,391.73,388.3,389.0,88155.4663
2015-04-08 11:00:00,388.91,391.57,388.91,391.25,53848.659211811966,388.91,391.57,388.91,391.25,53848.6592
2015-04-08 11:30:00,391.36,393.78,390.85,392.4,112039.95223102812,391.36,393.78,390.85,392.4,112039.9522
2015-04-08 12:00:00,392.25,393.12,391.2,391.52,38649.4408858973,392.25,393.12,391.2,391.52,38649.4409
2015-04-08 12:30:00,391.5,391.61,389.26,389.74,80447.29128216264,391.5,391.61,389.26,389.74,80447.2913
2015-04-08 13:00:00,389.72,390.91,388.95,390.14,44946.25990663337,389.72,390.91,388.95,390.14,44946.2599
2015-04-08 13:30:00,389.85,390.55,389.34,390.32,36043.860601454784,389.85,390.55,389.34,390.32,36043.8606
2015-04-08 14:00:00,390.27,390.27,387.0,388.91,71979.15535772446,390.27,390.27,387.0,388.91,71979.1554
2015-04-08 14:30:00,388.91,391.17,388.67,389.65,78384.54022364564,388.91,391.17,388.67,389.65,78384.5402
2015-04-08 15:00:00,389.82,390.72,389.27,390.09,71979.15535772446,389.82,390.72,389.27,390.09,71979.1554
2015-04-08 15:30:00,389.98,392.08,389.01,392.08,173922.48398653785,389.98,392.08,389.01,392.08,173922.484
2015-04-09 09:30:00,391.1,397.71,390.56,393.58,202366.7354250353,391.1,397.71,390.56,393.58,202366.7354
2015-04-09 10:00:00,393.34,394.45,389.16,392.03,113994.13744436,393.34,394.45,389.16,392.03,113994.1374
2015-04-09 10:30:00,392.32,392.32,388.24,388.85,124307.89273694497,392.32,392.32,388.24,388.85,124307.8927
2015-04-09 11:00:00,388.79,390.06,387.78,388.39,46683.31342959505,388.79,390.06,387.78,388.39,46683.3134
2015-04-09 11:30:00,388.48,388.6,386.38,387.39,60471.17576810336,388.48,388.6,386.38,387.39,60471.1758
2015-04-09 12:00:00,387.47,390.95,387.35,390.95,74367.60395179677,387.47,390.95,387.35,390.95,74367.604
2015-04-09 12:30:00,390.63,390.94,389.51,390.38,31375.52925849528,390.63,390.94,389.51,390.38,31375.5293
2015-04-09 13:00:00,390.49,390.75,389.17,389.3,23884.48594072305,390.49,390.75,389.17,389.3,23884.4859
2015-04-09 13:30:00,389.39,391.3,388.74,391.19,51460.21061773966,389.39,391.3,388.74,391.19,51460.2106
2015-04-09 14:00:00,391.31,391.97,389.83,390.84,41580.71870589512,391.31,391.97,389.83,390.84,41580.7187
2015-04-09 14:30:00,390.84,391.86,390.12,391.38,39626.53349256324,390.84,391.86,390.12,391.38,39626.5335
2015-04-09 15:00:00,391.53,392.39,391.07,391.89,109217.2402562154,391.53,392.39,391.07,391.89,109217.2403
2015-04-09 15:30:00,392.13,393.1,391.11,392.98,141786.99381174683,392.13,393.1,391.11,392.98,141786.9938
2015-04-10 09:30:00,392.54,393.94,388.97,390.43,110954.29377917708,392.54,393.94,388.97,390.43,110954.2938
2015-04-10 10:00:00,390.85,391.84,387.6,388.06,67093.69232439475,390.85,391.84,387.6,388.06,67093.6923
2015-04-10 10:30:00,388.09,389.63,387.32,388.54,129193.35577027468,388.09,389.63,387.32,388.54,129193.3558
2015-04-10 11:00:00,388.78,389.45,388.44,389.43,121159.48322657692,388.78,389.45,388.44,389.43,121159.4832
2015-04-10 11:30:00,389.48,393.05,389.33,392.79,57539.89794810553,389.48,393.05,389.33,392.79,57539.8979
2015-04-10 12:00:00,392.79,393.57,392.01,393.09,61991.097600694826,392.79,393.57,392.01,393.09,61991.0976
2015-04-10 12:30:00,393.09,393.64,392.08,392.09,25078.7102377592,393.09,393.64,392.08,392.09,25078.7102
2015-04-10 13:00:00,392.24,392.85,391.48,392.48,32135.49017479101,392.24,392.85,391.48,392.48,32135.4902
2015-04-10 13:30:00,392.75,395.0,392.43,394.77,34958.202149603734,392.75,395.0,392.43,394.77,34958.2021
2015-04-10 14:00:00,394.77,394.97,393.2,393.2,40277.92856367387,394.77,394.97,393.2,393.2,40277.9286
2015-04-10 14:30:00,393.14,393.97,393.14,393.66,18890.45706220823,393.14,393.97,393.14,393.66,18890.4571
2015-04-10 15:00:00,393.63,393.8,391.3,391.83,70242.10183476278,393.63,393.8,391.3,391.83,70242.1018
2015-04-10 15:30:00,391.66,392.34,391.66,392.05,69916.40429920747,391.66,392.34,391.66,392.05,69916.4043
2015-04-13 09:30:00,393.03,396.47,392.39,395.98,95863.64129844752,393.03,396.47,392.39,395.98,95863.6413
2015-04-13 10:00:00,395.84,398.35,395.32,397.61,93366.6268591901,395.84,398.35,395.32,397.61,93366.6269
2015-04-13 10:30:00,397.66,397.81,396.49,396.89,63945.28281402671,397.66,397.81,396.49,396.89,63945.2828
2015-04-13 11:00:00,396.97,397.59,396.55,396.98,76213.22331994354,396.97,397.59,396.55,396.98,76213.2233
2015-04-13 11:30:00,396.85,397.32,396.46,396.75,99663.44587992618,396.85,397.32,396.46,396.75,99663.4459
2015-04-13 12:00:00,396.81,396.92,393.66,394.23,55260.01519921833,396.81,396.92,393.66,394.23,55260.0152
2015-04-13 12:30:00,394.2,394.31,392.9,393.75,29312.77819997829,394.2,394.31,392.9,393.75,29312.7782
2015-04-13 13:00:00,393.49,393.67,391.47,391.8,25512.97361849962,393.49,393.67,391.47,391.8,25512.9736
2015-04-13 13:30:00,391.89,392.51,390.77,391.4,46357.615894039736,391.89,392.51,390.77,391.4,46357.6159
2015-04-13 14:00:00,391.26,392.3,391.24,391.85,32135.49017479101,391.26,392.3,391.24,391.85,32135.4902
2015-04-13 14:30:00,391.91,392.34,391.15,391.46,77190.31592660949,391.91,392.34,391.15,391.46,77190.3159
2015-04-13 15:00:00,391.15,392.88,390.98,391.77,121485.18076213224,391.15,392.88,390.98,391.77,121485.1808
2015-04-13 15:30:00,391.84,392.18,389.18,389.97,215937.4660731734,391.84,392.18,389.18,389.97,215937.4661
2015-04-14 09:30:00,390.54,392.83,386.07,386.85,119422.42970361524,390.54,392.83,386.07,386.85,119422.4297
2015-04-14 10:00:00,386.67,388.93,384.75,388.84,97709.26066659427,386.67,388.93,384.75,388.84,97709.2607
2015-04-14 10:30:00,388.51,389.34,387.42,388.67,39952.23102811856,388.51,389.34,387.42,388.67,39952.231
2015-04-14 11:00:00,388.51,389.68,385.94,386.37,64922.37542069265,388.51,389.68,385.94,386.37,64922.3754
2015-04-14 11:30:00,386.61,388.65,386.6,388.21,60362.60992291825,386.61,388.65,386.6,388.21,60362.6099
2015-04-14 12:00:00,388.14,388.29,387.33,387.81,23341.65671479753,388.14,388.29,387.33,387.81,23341.6567
2015-04-14 12:30:00,387.81,389.53,387.14,387.14,31266.96341331017,387.81,389.53,387.14,387.14,31266.9634
2015-04-14 13:00:00,387.13,387.5,385.76,387.5,93258.061014005,387.13,387.5,385.76,387.5,93258.061
2015-04-14 13:30:00,387.31,389.47,387.14,389.47,110520.03039843666,387.31,389.47,387.14,389.47,110520.0304
2015-04-14 14:00:00,389.17,389.8,387.68,388.55,96949.29975029857,389.17,389.8,387.68,388.55,96949.2998
2015-04-14 14:30:00,388.55,388.79,387.04,387.86,87612.63706437955,388.55,388.79,387.04,387.86,87612.6371
2015-04-14 15:00:00,387.92,389.28,387.88,388.97,99229.18249918576,387.92,389.28,387.88,388.97,99229.1825
2015-04-14 15:30:00,389.13,390.24,388.95,390.24,140484.20366952557,389.13,390.24,388.95,390.24,140484.2037
2015-04-15 09:30:00,396.77,396.96,391.07,395.58,319617.84822494845,396.77,396.96,391.07,395.58,319617.8482
2015-04-15 10:00:00,395.44,396.81,394.41,395.25,206166.540006514,395.44,396.81,394.41,395.25,206166.54
2015-04-15 10:30:00,395.7,395.84,394.29,394.7,99989.14341548148,395.7,395.84,394.29,394.7,99989.1434
2015-04-15 11:00:00,394.7,395.7,393.74,394.07,127999.13147323852,394.7,395.7,393.74,394.07,127999.1315
2015-04-15 11:30:00,393.96,395.17,393.22,395.06,117576.81033546849,393.96,395.17,393.22,395.06,117576.8103
2015-04-15 12:00:00,394.97,395.98,394.61,395.77,80555.85712734774,394.97,395.98,394.61,395.77,80555.8571
2015-04-15 12:30:00,395.59,396.27,394.15,395.79,80990.12050808816,395.59,396.27,394.15,395.79,80990.1205
2015-04-15 13:00:00,395.77,397.91,395.39,397.72,95320.812072522,395.77,397.91,395.39,397.72,95320.8121
2015-04-15 13:30:00,397.36,397.84,397.0,397.39,47009.010965150366,397.36,397.84,397.0,397.39,47009.011
2015-04-15 14:00:00,397.31,398.6,397.22,398.39,93040.9293236348,397.31,398.6,397.22,398.39,93040.9293
2015-04-15 14:30:00,398.17,398.27,395.31,395.46,88372.59798067529,398.17,398.27,395.31,395.46,88372.598
2015-04-15 15:00:00,395.62,396.52,394.69,394.79,121050.91738139182,395.62,396.52,394.69,394.79,121050.9174
2015-04-15 15:30:00,394.78,397.24,394.78,397.22,257192.4872435132,394.78,397.24,394.78,397.22,257192.4872
2015-04-16 09:30:00,394.36,398.73,394.23,395.32,113668.43990880468,394.36,398.73,394.23,395.32,113668.4399
2015-04-16 10:00:00,395.14,397.25,394.81,395.5,69590.70676365215,395.14,397.25,394.81,395.5,69590.7068
2015-04-16 10:30:00,395.23,396.2,394.23,395.71,99229.18249918576,395.23,396.2,394.23,395.71,99229.1825
2015-04-16 11:00:00,395.55,396.52,394.72,396.07,40929.3236347845,395.55,396.52,394.72,396.07,40929.3236
2015-04-16 11:30:00,395.91,397.87,395.89,397.57,68830.74584735642,395.91,397.87,395.89,397.57,68830.7458
2015-04-16 12:00:00,397.44,398.71,397.34,398.19,74367.60395179677,397.44,398.71,397.34,398.19,74367.604
2015-04-16 12:30:00,398.34,398.71,396.32,396.76,51568.77646292477,398.34,398.71,396.32,396.76,51568.7765
2015-04-16 13:00:00,396.9,397.8,395.89,396.17,32461.187710346327,396.9,397.8,395.89,396.17,32461.1877
2015-04-16 13:30:00,395.95,396.93,395.06,395.45,47768.9718814461,395.95,396.93,395.06,395.45,47768.9719
2015-04-16 14:00:00,395.61,396.07,394.33,396.01,54934.317663663016,395.61,396.07,394.33,396.01,54934.3177
2015-04-16 14:30:00,395.88,396.52,394.49,394.6,46249.05004885463,395.88,396.52,394.49,394.6,46249.05
2015-04-16 15:00:00,394.61,395.68,394.42,394.74,36586.68982738031,394.61,395.68,394.42,394.74,36586.6898
2015-04-16 15:30:00,394.56,395.15,394.23,394.77,130604.71175768104,394.56,395.15,394.23,394.77,130604.7118
2015-04-17 09:30:00,390.55,393.3,387.28,387.76,255129.7361849962,390.55,393.3,387.28,387.76,255129.7362
2015-04-17 10:00:00,387.78,388.73,385.29,385.94,193464.3361198567,387.78,388.73,385.29,385.94,193464.3361
2015-04-17 10:30:00,385.98,387.88,385.63,385.76,82184.34480512432,385.98,387.88,385.63,385.76,82184.3448
2015-04-17 11:00:00,385.59,386.94,384.79,385.28,87395.50537400934,385.59,386.94,384.79,385.28,87395.5054
2015-04-17 11:30:00,385.21,387.44,384.68,386.97,62533.92682662035,385.21,387.44,384.68,386.97,62533.9268
2015-04-17 12:00:00,386.94,388.25,386.88,388.03,68939.31169254152,386.94,388.25,386.88,388.03,68939.3117
2015-04-17 12:30:00,387.83,387.91,386.02,386.51,57539.89794810553,387.83,387.91,386.02,386.51,57539.8979
2015-04-17 13:00:00,386.65,387.87,386.6,386.98,43426.33807404191,386.65,387.87,386.6,386.98,43426.3381
2015-04-17 13:30:00,386.93,387.27,384.79,384.93,62968.19020736076,386.93,387.27,384.79,384.93,62968.1902
2015-04-17 14:00:00,384.93,386.56,383.95,385.88,85875.58354141787,384.93,386.56,383.95,385.88,85875.5835
2015-04-17 14:30:00,385.76,386.54,384.44,386.02,73173.37965476062,385.76,386.54,384.44,386.02,73173.3797
2015-04-17 15:00:00,385.93,387.41,385.67,386.38,97057.86559548366,385.93,387.41,385.67,386.38,97057.8656
2015-04-17 15:30:00,386.24,387.73,385.98,386.34,202909.5646509608,386.24,387.73,385.98,386.34,202909.5647
2015-04-20 09:30:00,391.15,391.26,385.94,387.85,240581.91293019216,391.15,391.26,385.94,387.85,240581.9129
2015-04-20 10:00:00,387.6,388.6,386.7,386.82,148083.81283248292,387.6,388.6,386.7,386.82,148083.8128
2015-04-20 10:30:00,386.65,390.32,386.65,388.97,187384.64878949084,386.65,390.32,386.65,388.97,187384.6488
2015-04-20 11:00:00,388.99,390.46,388.99,390.28,119856.69308435566,388.99,390.46,388.99,390.28,119856.6931
2015-04-20 11:30:00,390.21,390.81,389.62,390.43,160026.05580284444,390.21,390.81,389.62,390.43,160026.0558
2015-04-20 12:00:00,390.43,390.78,389.81,390.24,76430.35501031375,390.43,390.78,389.81,390.24,76430.355
2015-04-20 12:30:00,390.27,390.47,388.76,389.28,84898.49093475193,390.27,390.47,388.76,389.28,84898.4909
2015-04-20 13:00:00,389.21,390.22,389.1,390.05,131364.67267397678,389.21,390.22,389.1,390.05,131364.6727
2015-04-20 13:30:00,390.03,390.7,389.98,390.16,193030.0727391163,390.03,390.7,389.98,390.16,193030.0727
2015-04-20 14:00:00,390.34,390.54,388.99,389.28,155466.29030507003,390.34,390.54,388.99,389.28,155466.2903
2015-04-20 14:30:00,389.08,389.98,388.93,389.69,67310.82401476496,389.08,389.98,388.93,389.69,67310.824
2015-04-20 15:00:00,389.67,390.54,389.36,390.04,127673.4339376832,389.67,390.54,389.36,390.04,127673.4339
2015-04-20 15:30:00,390.03,390.39,389.18,389.63,213223.31994354576,390.03,390.39,389.18,389.63,213223.3199
2015-04-21 09:30:00,391.64,392.55,388.8,391.9,134947.34556508524,391.64,392.55,388.8,391.9,134947.3456
2015-04-21 10:00:00,392.17,392.35,390.32,390.61,88155.46629030508,392.17,392.35,390.32,390.61,88155.4663
2015-04-21 10:30:00,390.68,391.09,388.95,390.15,100640.53848659212,390.68,391.09,388.95,390.15,100640.5385
2015-04-21 11:00:00,390.11,390.43,389.26,389.46,59602.64900662252,390.11,390.43,389.26,389.46,59602.649
2015-04-21 11:30:00,389.51,389.87,388.7,389.22,84355.6617088264,389.51,389.87,388.7,389.22,84355.6617
2015-04-21 12:00:00,389.22,389.54,388.84,389.16,71979.15535772446,389.22,389.54,388.84,389.16,71979.1554
2015-04-21 12:30:00,389.24,390.2,388.56,389.28,54825.75181847791,389.24,390.2,388.56,389.28,54825.7518
2015-04-21 13:00:00,389.07,390.22,389.04,389.48,43860.60145478233,389.07,390.22,389.04,389.48,43860.6015
2015-04-21 13:30:00,389.33,389.5,387.18,387.78,80338.72543697753,389.33,389.5,387.18,387.78,80338.7254
2015-04-21 14:00:00,387.66,388.67,387.2,387.88,57865.59548366084,387.66,388.67,387.2,387.88,57865.5955
2015-04-21 14:30:00,387.94,388.78,387.78,388.78,35501.03137552926,387.94,388.78,387.78,388.78,35501.0314
2015-04-21 15:00:00,388.78,389.1,387.02,387.4,86852.67614808382,388.78,389.1,387.02,387.4,86852.6761
2015-04-21 15:30:00,387.24,389.62,387.1,388.81,109000.1085658452,387.24,389.62,387.1,388.81,109000.1086
2015-04-22 09:30:00,390.44,392.35,388.36,391.32,134621.64802952993,390.44,392.35,388.36,391.32,134621.648
2015-04-22 10:00:00,391.69,391.72,386.52,386.53,93258.061014005,391.69,391.72,386.52,386.53,93258.061
2015-04-22 10:30:00,386.73,387.79,385.53,386.4,141352.7304310064,386.73,387.79,385.53,386.4,141352.7304
2015-04-22 11:00:00,386.68,387.98,385.92,387.1,134621.64802952993,386.68,387.98,385.92,387.1,134621.648
2015-04-22 11:30:00,387.16,389.42,386.88,389.42,41689.28455108023,387.16,389.42,386.88,389.42,41689.2846
2015-04-22 12:00:00,389.51,389.61,387.57,388.56,39192.27011182282,389.51,389.61,387.57,388.56,39192.2701
2015-04-22 12:30:00,388.54,389.06,387.15,387.41,66442.29725328412,388.54,389.06,387.15,387.41,66442.2973
2015-04-22 13:00:00,387.59,387.68,386.69,387.22,69047.87753772663,387.59,387.68,386.69,387.22,69047.8775
2015-04-22 13:30:00,387.29,390.54,387.02,390.28,85658.45185104766,387.29,390.54,387.02,390.28,85658.4519
2015-04-22 14:00:00,390.32,391.43,389.97,391.16,49614.59124959288,390.32,391.43,389.97,391.16,49614.5912
2015-04-22 14:30:00,391.22,391.54,390.89,391.39,45814.78666811421,391.22,391.54,390.89,391.39,45814.7867
2015-04-22 15:00:00,391.38,391.75,390.19,390.3,57757.02963847574,391.38,391.75,390.19,390.3,57757.0296
2015-04-22 15:30:00,390.33,390.55,389.71,390.14,111714.2546954728,390.33,390.55,389.71,390.14,111714.2547
2015-04-23 09:30:00,389.63,389.87,387.78,389.2,167734.23081098686,389.63,389.87,387.78,389.2,167734.2308
2015-04-23 10:00:00,389.05,391.76,388.55,391.42,186516.12202801,389.05,391.76,388.55,391.42,186516.122
2015-04-23 10:30:00,391.45,392.39,390.56,390.69,107045.9233525133,391.45,392.39,390.56,390.69,107045.9234
2015-04-23 11:00:00,390.75,391.88,390.65,391.17,80230.15959179243,390.75,391.88,390.65,391.17,80230.1596
2015-04-23 11:30:00,391.28,393.0,390.66,392.84,85875.58354141787,391.28,393.0,390.66,392.84,85875.5835
2015-04-23 12:00:00,392.75,394.05,392.4,394.05,77190.31592660949,392.75,394.05,392.4,394.05,77190.3159
2015-04-23 12:30:00,393.95,395.75,393.83,395.56,113234.17652806429,393.95,395.75,393.83,395.56,113234.1765
2015-04-23 13:00:00,395.61,396.4,395.48,395.84,129953.3166865704,395.61,396.4,395.48,395.84,129953.3167
2015-04-23 13:30:00,395.84,396.3,395.63,395.93,57322.76625773532,395.84,396.3,395.63,395.93,57322.7663
2015-04-23 14:00:00,395.92,397.15,395.66,396.47,92823.79763326458,395.92,397.15,395.66,396.47,92823.7976
2015-04-23 14:30:00,396.51,397.04,396.1,396.82,77841.71099772012,396.51,397.04,396.1,396.82,77841.711
2015-04-23 15:00:00,396.82,397.78,396.53,397.04,97492.12897622408,396.82,397.78,396.53,397.04,97492.129
2015-04-23 15:30:00,396.95,397.61,395.83,396.39,325806.1014004994,396.95,397.61,395.83,396.39,325806.1014
2015-04-24 09:30:00,377.65,378.45,363.83,372.12,1856475.9526652915,377.65,378.45,363.83,372.12,1856475.9527
2015-04-24 10:00:00,372.45,375.25,369.13,371.78,739333.4057105635,372.45,375.25,369.13,371.78,739333.4057
2015-04-24 10:30:00,371.99,375.65,371.37,372.19,460536.3152752144,371.99,375.65,371.37,372.19,460536.3153
2015-04-24 11:00:00,372.36,375.21,371.9,375.08,322874.8235805016,372.36,375.21,371.9,375.08,322874.8236
2015-04-24 11:30:00,375.34,375.35,371.2,371.2,249918.5756161112,375.34,375.35,371.2,371.2,249918.5756
2015-04-24 12:00:00,371.2,373.05,369.88,372.2,249918.5756161112,371.2,373.05,369.88,372.2,249918.5756
2015-04-24 12:30:00,372.19,373.83,371.66,372.82,162523.07024210185,372.19,373.83,371.66,372.82,162523.0702
2015-04-24 13:00:00,372.83,374.3,372.72,374.3,175876.66919986974,372.83,374.3,372.72,374.3,175876.6692
2015-04-24 13:30:00,374.27,374.95,371.74,372.18,216154.5977635436,374.27,374.95,371.74,372.18,216154.5978
2015-04-24 14:00:00,372.18,374.87,371.94,374.72,137335.79415915752,372.18,374.87,371.94,374.72,137335.7942
2015-04-24 14:30:00,374.8,375.09,372.12,372.35,161654.543480621,374.8,375.09,372.12,372.35,161654.5435
2015-04-24 15:00:00,372.41,372.78,370.3,370.34,232873.7379220497,372.41,372.78,370.3,370.34,232873.7379
2015-04-24 15:30:00,370.38,371.11,369.61,370.04,359570.079253067,370.38,371.11,369.61,370.04,359570.0793
2015-04-27 09:30:00,370.05,371.62,367.52,369.36,259146.6724568451,370.05,371.62,367.52,369.36,259146.6725
2015-04-27 10:00:00,369.48,369.49,367.71,368.83,156660.51460210618,369.48,369.49,367.71,368.83,156660.5146
2015-04-27 10:30:00,368.82,368.84,364.88,364.88,186733.2537183802,368.82,368.84,364.88,364.88,186733.2537
2015-04-27 11:00:00,364.88,365.13,363.53,364.38,245467.3759635219,364.88,365.13,363.53,364.38,245467.376
2015-04-27 11:30:00,364.33,364.75,360.34,360.85,265009.2280968407,364.33,364.75,360.34,360.85,265009.2281
2015-04-27 12:00:00,360.96,361.8,357.46,360.08,232765.17207686463,360.96,361.8,357.46,360.08,232765.1721
2015-04-27 12:30:00,360.13,361.25,358.82,359.85,241776.13722722832,360.13,361.25,358.82,359.85,241776.1372
2015-04-27 13:00:00,359.84,361.85,359.11,360.39,165237.21637172945,359.84,361.85,359.11,360.39,165237.2164
2015-04-27 13:30:00,360.4,360.51,358.32,358.99,290413.63587015524,360.4,360.51,358.32,358.99,290413.6359
2015-04-27 14:00:00,358.91,361.35,358.63,360.97,292693.5186190425,358.91,361.35,358.63,360.97,292693.5186
2015-04-27 14:30:00,361.07,361.16,358.65,359.6,156443.38291173597,361.07,361.16,358.65,359.6,156443.3829
2015-04-27 15:00:00,359.57,360.87,358.32,358.8,148300.94452285313,359.57,360.87,358.32,358.8,148300.9445
2015-04-27 15:30:00,358.71,359.36,358.33,358.46,261426.5552057323,358.71,359.36,358.33,358.46,261426.5552
2015-04-28 09:30:00,358.17,360.95,350.16,350.95,705352.2961676257,358.17,360.95,350.16,350.95,705352.2962
2015-04-28 10:00:00,350.94,351.47,347.59,350.6,593746.607317338,350.94,351.47,347.59,350.6,593746.6073
2015-04-28 10:30:00,350.6,354.62,349.33,351.36,355336.0112908479,350.6,354.62,349.33,351.36,355336.0113
2015-04-28 11:00:00,351.23,355.54,351.03,354.34,387905.76484637934,351.23,355.54,351.03,354.34,387905.7648
2015-04-28 11:30:00,354.55,355.91,350.52,351.35,294213.44045163394,354.55,355.91,350.52,351.35,294213.4405
2015-04-28 12:00:00,351.29,353.17,348.32,352.21,186407.5561828249,351.29,353.17,348.32,352.21,186407.5562
2015-04-28 12:30:00,352.21,353.65,350.57,351.32,228205.40657909025,352.21,353.65,350.57,351.32,228205.4066
2015-04-28 13:00:00,351.39,352.32,351.04,351.67,111931.386385843,351.39,352.32,351.04,351.67,111931.3864
2015-04-28 13:30:00,351.78,352.14,350.31,351.63,143632.6131798936,351.78,352.14,350.31,351.63,143632.6132
2015-04-28 14:00:00,351.24,351.53,349.0,349.51,167408.53327543155,351.24,351.53,349.0,349.51,167408.5333
2015-04-28 14:30:00,349.66,350.02,347.72,347.98,214634.67593095213,349.66,350.02,347.72,347.98,214634.6759
2015-04-28 15:00:00,347.89,348.54,345.83,345.83,306047.1175768104,347.89,348.54,345.83,345.83,306047.1176
2015-04-28 15:30:00,345.79,346.56,344.82,345.12,707957.8764520682,345.79,346.56,344.82,345.12,707957.8765
2015-04-29 09:30:00,348.15,354.51,346.33,353.33,602866.1383128868,348.15,354.51,346.33,353.33,602866.1383
2015-04-29 10:00:00,353.19,354.15,351.63,352.79,291716.4260123765,353.19,354.15,351.63,352.79,291716.426
2015-04-29 10:30:00,352.92,354.77,351.67,352.62,218977.3097383564,352.92,354.77,351.67,352.62,218977.3097
2015-04-29 11:00:00,352.59,353.7,352.19,352.58,110302.89870806644,352.59,353.7,352.19,352.58,110302.8987
2015-04-29 11:30:00,352.5,352.78,351.43,351.69,109542.93779177072,352.5,352.78,351.43,351.69,109542.9378
2015-04-29 12:00:00,351.65,351.87,350.07,350.46,250569.97068722185,351.65,351.87,350.07,350.46,250569.9707
2015-04-29 12:30:00,350.25,351.93,348.27,351.72,187384.64878949084,350.25,351.93,348.27,351.72,187384.6488
2015-04-29 13:00:00,351.84,353.24,350.81,351.84,131256.10682879167,351.84,353.24,350.81,351.84,131256.1068
2015-04-29 13:30:00,351.91,353.69,351.52,353.41,159048.9631961785,351.91,353.69,351.52,353.41,159048.9632
2015-04-29 14:00:00,353.61,355.71,352.04,355.45,193355.7702746716,353.61,355.71,352.04,355.45,193355.7703
2015-04-29 14:30:00,355.62,357.8,355.37,356.76,173488.22060579745,355.62,357.8,355.37,356.76,173488.2206
2015-04-29 15:00:00,356.76,357.03,354.71,355.58,151992.18325914667,356.76,357.03,354.71,355.58,151992.1833
2015-04-29 15:30:00,355.54,356.01,353.43,353.5,229073.93334057103,355.54,356.01,353.43,353.5,229073.9333
2015-04-30 09:30:00,350.84,353.55,346.79,346.82,199001.19422429704,350.84,353.55,346.79,346.82,199001.1942
2015-04-30 10:00:00,347.05,349.26,346.18,348.3,158506.13397025297,347.05,349.26,346.18,348.3,158506.134
2015-04-30 10:30:00,348.45,349.05,347.22,348.46,92498.10009770926,348.45,349.05,347.22,348.46,92498.1001
2015-04-30 11:00:00,348.32,350.71,348.26,349.77,114754.09836065574,348.32,350.71,348.26,349.77,114754.0984
2015-04-30 11:30:00,349.79,350.13,348.18,349.1,121376.61491694712,349.79,350.13,348.18,349.1,121376.6149
2015-04-30 12:00:00,348.83,349.41,346.46,346.76,98577.78742807511,348.83,349.41,346.46,346.76,98577.7874
2015-04-30 12:30:00,346.83,346.91,344.58,345.53,157746.17305395723,346.83,346.91,344.58,345.53,157746.1731
2015-04-30 13:00:00,345.63,347.95,345.46,346.57,86635.54445771361,345.63,347.95,345.46,346.57,86635.5445
2015-04-30 13:30:00,346.58,347.56,345.02,345.15,102377.5920095538,346.58,347.56,345.02,345.15,102377.592
2015-04-30 14:00:00,345.15,346.01,344.22,344.64,133318.85788730867,345.15,346.01,344.22,344.64,133318.8579
2015-04-30 14:30:00,344.58,344.63,342.65,342.68,130930.40929323636,344.58,344.63,342.65,342.68,130930.4093
2015-04-30 15:00:00,342.68,343.12,339.78,341.02,257843.88231462383,342.68,343.12,339.78,341.02,257843.8823
2015-04-30 15:30:00,340.95,344.87,340.6,344.43,375963.5218760178,340.95,344.87,340.6,344.43,375963.5219
2015-05-01 09:30:00,347.73,354.53,347.73,352.93,303658.66898273805,347.73,354.53,347.73,352.93,303658.669
2015-05-01 10:00:00,353.22,356.01,352.59,354.78,226685.48474649875,353.22,356.01,352.59,354.78,226685.4847
2015-05-01 10:30:00,354.7,355.93,354.16,355.68,224297.03615242644,354.7,355.93,354.16,355.68,224297.0362
2015-05-01 11:00:00,355.73,356.02,354.73,356.01,112148.51807621322,355.73,356.02,354.73,356.01,112148.5181
2015-05-01 11:30:00,355.78,356.14,354.11,354.95,159266.0948865487,355.78,356.14,354.11,354.95,159266.0949
2015-05-01 12:00:00,355.15,355.25,353.37,354.88,132341.76528064272,355.15,355.25,353.37,354.88,132341.7653
2015-05-01 12:30:00,355.03,356.41,354.42,356.4,76321.78916512865,355.03,356.41,354.42,356.4,76321.7892
2015-05-01 13:00:00,356.33,356.4,355.11,355.82,133753.1212680491,356.33,356.4,355.11,355.82,133753.1213
2015-05-01 13:30:00,355.66,357.52,355.26,356.79,144935.40332211487,355.66,357.52,355.26,356.79,144935.4033
2015-05-01 14:00:00,356.79,357.3,356.27,356.74,119639.56139398544,356.79,357.3,356.27,356.74,119639.5614
2015-05-01 14:30:00,356.88,356.94,354.97,355.19,66442.29725328412,356.88,356.94,354.97,355.19,66442.2973
2015-05-01 15:00:00,355.33,355.88,354.35,354.75,84355.6617088264,355.33,355.88,354.35,354.75,84355.6617
2015-05-01 15:30:00,354.75,356.34,354.51,355.68,229291.06503094127,354.75,356.34,354.51,355.68,229291.065
2015-05-04 09:30:00,358.72,362.65,358.31,362.09,232873.7379220497,358.72,362.65,358.31,362.09,232873.7379
2015-05-04 10:00:00,362.39,362.82,359.69,361.29,98903.48496363044,362.39,362.82,359.69,361.29,98903.485
2015-05-04 10:30:00,361.37,361.99,358.11,358.38,122028.00998805776,361.37,361.99,358.11,358.38,122028.01
2015-05-04 11:00:00,358.66,359.96,356.52,357.13,81207.25219845837,358.66,359.96,356.52,357.13,81207.2522
2015-05-04 11:30:00,357.08,358.86,356.47,357.98,63728.1511236565,357.08,358.86,356.47,357.98,63728.1511
2015-05-04 12:00:00,357.99,360.08,357.76,359.01,53740.09336662686,357.99,360.08,357.76,359.01,53740.0934
2015-05-04 12:30:00,359.03,359.03,356.6,356.65,96515.03636955816,359.03,359.03,356.6,356.65,96515.0364
2015-05-04 13:00:00,356.65,356.7,354.68,355.36,67853.65324069049,356.65,356.7,354.68,355.36,67853.6532
2015-05-04 13:30:00,355.55,356.71,354.98,355.81,53740.09336662686,355.55,356.71,354.98,355.81,53740.0934
2015-05-04 14:00:00,355.61,355.89,354.39,355.49,76756.05254586907,355.61,355.89,354.39,355.49,76756.0525
2015-05-04 14:30:00,355.5,356.44,355.11,355.99,62208.22929106504,355.5,356.44,355.11,355.99,62208.2293
2015-05-04 15:00:00,356.08,356.25,354.84,355.19,78601.67191401585,356.08,356.25,354.84,355.19,78601.6719
2015-05-04 15:30:00,355.22,356.77,355.07,355.54,127022.03886657258,355.22,356.77,355.07,355.54,127022.0389
2015-05-05 09:30:00,354.62,357.8,352.47,353.91,126153.51210509174,354.62,357.8,352.47,353.91,126153.5121
2015-05-05 10:00:00,353.91,355.17,350.94,354.31,116599.71772880253,353.91,355.17,350.94,354.31,116599.7177
2015-05-05 10:30:00,354.23,354.73,351.91,354.07,73499.07719031593,354.23,354.73,351.91,354.07,73499.0772
2015-05-05 11:00:00,353.94,354.61,351.55,352.07,63836.7169688416,353.94,354.61,351.55,352.07,63836.717
2015-05-05 11:30:00,352.25,355.53,351.93,355.52,112039.95223102812,352.25,355.53,351.93,355.52,112039.9522
2015-05-05 12:00:00,355.53,356.01,354.79,354.92,101400.49940288786,355.53,356.01,354.79,354.92,101400.4994
2015-05-05 12:30:00,354.93,355.08,353.72,354.41,43860.60145478233,354.93,355.08,353.72,354.41,43860.6015
2015-05-05 13:00:00,354.61,354.61,353.12,353.89,64813.80957550755,354.61,354.61,353.12,353.89,64813.8096
2015-05-05 13:30:00,353.79,354.47,352.87,353.74,59602.64900662252,353.79,354.47,352.87,353.74,59602.649
2015-05-05 14:00:00,353.74,355.27,353.0,354.39,94235.15362067094,353.74,355.27,353.0,354.39,94235.1536
2015-05-05 14:30:00,354.49,355.29,354.06,354.16,85007.05677993703,354.49,355.29,354.06,354.16,85007.0568
2015-05-05 15:00:00,354.21,354.74,353.83,354.49,77733.14515253501,354.21,354.74,353.83,354.49,77733.1452
2015-05-05 15:30:00,354.53,355.64,354.18,355.61,281945.4999457171,354.53,355.64,354.18,355.61,281945.4999
2015-05-06 09:30:00,356.7,359.22,352.78,354.77,154380.63185321898,356.7,359.22,352.78,354.77,154380.6319
2015-05-06 10:00:00,354.63,358.91,354.43,356.62,111279.99131473238,354.63,358.91,354.43,356.62,111279.9913
2015-05-06 10:30:00,357.16,357.61,355.57,356.22,75453.26240364781,357.16,357.61,355.57,356.22,75453.2624
2015-05-06 11:00:00,356.01,356.37,353.91,355.05,80230.15959179243,356.01,356.37,353.91,355.05,80230.1596
2015-05-06 11:30:00,355.0,355.75,354.02,354.96,91846.70502659865,355.0,355.75,354.02,354.96,91846.705
2015-05-06 12:00:00,355.08,355.31,353.84,355.03,62859.62436217566,355.08,355.31,353.84,355.03,62859.6244
2015-05-06 12:30:00,355.03,355.44,353.05,353.41,52220.17153403539,355.03,355.44,353.05,353.41,52220.1715
2015-05-06 13:00:00,353.36,354.06,352.34,353.02,33872.54369775269,353.36,354.06,352.34,353.02,33872.5437
2015-05-06 13:30:00,353.12,353.38,351.86,352.16,39517.96764737814,353.12,353.38,351.86,352.16,39517.9676
2015-05-06 14:00:00,352.02,352.97,351.24,351.71,62859.62436217566,352.02,352.97,351.24,351.71,62859.6244
2015-05-06 14:30:00,351.71,351.96,350.4,350.69,47443.27434589079,351.71,351.96,350.4,350.69,47443.2743
2015-05-06 15:00:00,350.75,352.97,350.69,352.49,48963.19617848225,350.75,352.97,350.69,352.49,48963.1962
2015-05-06 15:30:00,352.43,353.64,352.04,353.29,148735.20790359355,352.43,353.64,352.04,353.29,148735.2079
2015-05-07 09:30:00,353.7,357.45,351.27,351.64,188361.7413961568,353.7,357.45,351.27,351.64,188361.7414
2015-05-07 10:00:00,351.66,353.5,350.58,352.62,162305.93855173164,351.66,353.5,350.58,352.62,162305.9386
2015-05-07 10:30:00,352.97,355.46,350.6,354.43,137444.36000434263,352.97,355.46,350.6,354.43,137444.36
2015-05-07 11:00:00,354.55,354.97,352.17,354.71,41472.15286071002,354.55,354.97,352.17,354.71,41472.1529
2015-05-07 11:30:00,354.72,355.74,353.39,355.49,46683.31342959505,354.72,355.74,353.39,355.49,46683.3134
2015-05-07 12:00:00,355.39,355.59,354.23,355.05,68613.61415698621,355.39,355.59,354.23,355.05,68613.6142
2015-05-07 12:30:00,355.07,356.65,355.07,355.71,54174.35674736728,355.07,356.65,355.07,355.71,54174.3567
2015-05-07 13:00:00,355.8,356.35,354.44,354.44,15416.350016284878,355.8,356.35,354.44,354.44,15416.35
2015-05-07 13:30:00,354.52,355.14,354.19,354.34,31592.660948865487,354.52,355.14,354.19,354.34,31592.6609
2015-05-07 14:00:00,354.31,354.64,354.0,354.63,19867.549668874173,354.31,354.64,354.0,354.63,19867.5497
2015-05-07 14:30:00,354.61,354.76,353.7,353.84,42557.81131256107,354.61,354.76,353.7,353.84,42557.8113
2015-05-07 15:00:00,353.95,354.44,352.97,353.2,45923.35251329932,353.95,354.44,352.97,353.2,45923.3525
2015-05-07 15:30:00,353.26,353.93,352.74,353.05,192595.80935837587,353.26,353.93,352.74,353.05,192595.8094
2015-05-08 09:30:00,360.04,364.76,359.25,363.24,335468.4616219737,360.04,364.76,359.25,363.24,335468.4616
2015-05-08 10:00:00,363.19,365.76,362.81,365.76,175225.2741287591,363.19,365.76,362.81,365.76,175225.2741
2015-05-08 10:30:00,365.72,366.6,364.04,364.56,119422.42970361524,365.72,366.6,364.04,364.56,119422.4297
2015-05-08 11:00:00,364.59,367.14,364.27,366.4,132341.76528064272,364.59,367.14,364.27,366.4,132341.7653
2015-05-08 11:30:00,366.43,367.27,365.94,367.27,95537.9437628922,366.43,367.27,365.94,367.27,95537.9438
2015-05-08 12:00:00,367.14,367.96,366.63,366.67,108348.71349473456,367.14,367.96,366.63,366.67,108348.7135
2015-05-08 12:30:00,366.71,367.98,366.01,366.86,69373.57507328194,366.71,367.98,366.01,366.86,69373.5751
2015-05-08 13:00:00,366.99,367.52,366.03,366.98,103680.38215177506,366.99,367.52,366.03,366.98,103680.3822
2015-05-08 13:30:00,367.07,367.28,366.01,367.24,117576.81033546849,367.07,367.28,366.01,367.24,117576.8103
2015-05-08 14:00:00,367.07,367.52,366.11,366.11,71762.02366735425,367.07,367.52,366.11,366.11,71762.0237
2015-05-08 14:30:00,366.09,366.5,364.93,366.35,97817.8265117794,366.09,366.5,364.93,366.35,97817.8265
2015-05-08 15:00:00,366.49,366.63,365.37,365.7,78818.80360438606,366.49,366.63,365.37,365.7,78818.8036
2015-05-08 15:30:00,365.82,367.59,365.7,366.95,194441.42872652263,365.82,367.59,365.7,366.95,194441.4287
2015-05-11 09:30:00,371.39,372.12,366.16,366.75,202909.5646509608,371.39,372.12,366.16,366.75,202909.5647
2015-05-11 10:00:00,366.98,368.44,365.43,365.43,133644.55542286398,366.98,368.44,365.43,365.43,133644.5554
2015-05-11 10:30:00,365.39,366.06,363.83,365.75,89132.55889697102,365.39,366.06,363.83,365.75,89132.5589
2015-05-11 11:00:00,365.45,367.05,364.48,366.6,70459.233525133,365.45,367.05,364.48,366.6,70459.2335
2015-05-11 11:30:00,366.63,368.25,366.51,368.24,50157.4204755184,366.63,368.25,366.51,368.24,50157.4205
2015-05-11 12:00:00,368.26,368.99,367.6,368.37,89023.99305178592,368.26,368.99,367.6,368.37,89023.9931
2015-05-11 12:30:00,368.33,368.38,366.73,366.97,63402.45358810118,368.33,368.38,366.73,366.97,63402.4536
2015-05-11 13:00:00,366.86,369.05,366.85,368.67,45706.22082292911,366.86,369.05,366.85,368.67,45706.2208
2015-05-11 13:30:00,368.77,369.69,368.36,368.37,122245.14167842796,368.77,369.69,368.36,368.37,122245.1417
2015-05-11 14:00:00,368.52,369.06,367.81,368.57,64379.54619476713,368.52,369.06,367.81,368.57,64379.5462
2015-05-11 14:30:00,368.44,369.03,367.33,367.58,53522.96167625665,368.44,369.03,367.33,367.58,53522.9617
2015-05-11 15:00:00,367.5,367.67,366.78,367.18,91195.309955488,367.5,367.67,366.78,367.18,91195.31
2015-05-11 15:30:00,367.15,368.04,365.45,365.5,183476.27836282703,367.15,368.04,365.45,365.5,183476.2784
2015-05-12 09:30:00,362.18,363.36,358.31,361.85,132016.0677450874,362.18,363.36,358.31,361.85,132016.0677
2015-05-12 10:00:00,361.29,363.81,361.28,362.12,117142.54695472804,361.29,363.81,361.28,362.12,117142.547
2015-05-12 10:30:00,362.22,365.68,362.21,364.0,75996.09162957333,362.22,365.68,362.21,364.0,75996.0916
2015-05-12 11:00:00,364.2,365.66,363.18,363.35,101834.76278362828,364.2,365.66,363.18,363.35,101834.7628
2015-05-12 11:30:00,363.58,364.41,363.28,363.58,54391.48843773749,363.58,364.41,363.28,363.58,54391.4884
2015-05-12 12:00:00,363.48,364.61,362.78,364.19,46249.05004885463,363.48,364.61,362.78,364.19,46249.05
2015-05-12 12:30:00,364.06,365.99,363.97,364.8,56671.37118662469,364.06,365.99,363.97,364.8,56671.3712
2015-05-12 13:00:00,364.84,366.4,364.71,365.84,38975.13842145261,364.84,366.4,364.71,365.84,38975.1384
2015-05-12 13:30:00,365.92,366.2,364.38,365.11,33546.84616219738,365.92,366.2,364.38,365.11,33546.8462
2015-05-12 14:00:00,365.13,365.78,364.64,365.19,32026.924329605907,365.13,365.78,364.64,365.19,32026.9243
2015-05-12 14:30:00,365.33,366.34,364.91,365.22,40712.19194441429,365.33,366.34,364.91,365.22,40712.1919
2015-05-12 15:00:00,365.06,365.91,363.69,364.0,55368.58104440344,365.06,365.91,363.69,364.0,55368.581
2015-05-12 15:30:00,364.09,365.5,363.55,364.11,131581.804364347,364.09,365.5,363.55,364.11,131581.8044
2015-05-13 09:30:00,364.76,366.95,363.2,363.4,157529.04136358702,364.76,366.95,363.2,363.4,157529.0414
2015-05-13 10:00:00,363.21,363.59,362.07,362.07,69156.44338291173,363.21,363.59,362.07,362.07,69156.4434
2015-05-13 10:30:00,361.99,362.39,359.94,359.94,85984.14938660298,361.99,362.39,359.94,359.94,85984.1494
2015-05-13 11:00:00,360.09,360.98,358.87,359.52,78601.67191401585,360.09,360.98,358.87,359.52,78601.6719
2015-05-13 11:30:00,359.44,360.29,358.88,359.4,38758.0067310824,359.44,360.29,358.88,359.4,38758.0067
2015-05-13 12:00:00,359.44,359.85,358.58,359.21,44294.86483552275,359.44,359.85,358.58,359.21,44294.8648
2015-05-13 12:30:00,359.19,360.89,358.73,360.13,57648.46379329063,359.19,360.89,358.73,360.13,57648.4638
2015-05-13 13:00:00,360.19,361.44,359.33,360.51,44729.12821626317,360.19,361.44,359.33,360.51,44729.1282
2015-05-13 13:30:00,360.42,360.51,359.24,360.15,52328.737379220496,360.42,360.51,359.24,360.15,52328.7374
2015-05-13 14:00:00,360.42,360.5,358.05,358.61,59819.780696992726,360.42,360.5,358.05,358.61,59819.7807
2015-05-13 14:30:00,358.56,359.82,358.33,359.43,53848.659211811966,358.56,359.82,358.33,359.43,53848.6592
2015-05-13 15:00:00,359.53,360.01,359.25,359.37,62099.66344587993,359.53,360.01,359.25,359.37,62099.6634
2015-05-13 15:30:00,359.48,359.65,358.77,359.46,139181.4135273043,359.48,359.65,358.77,359.46,139181.4135
2015-05-14 09:30:00,361.97,362.9,356.8,357.57,85549.88600586256,361.97,362.9,356.8,357.57,85549.886
2015-05-14 10:00:00,357.43,359.86,357.11,359.04,63293.88774291608,357.43,359.86,357.11,359.04,63293.8877
2015-05-14 10:30:00,358.89,359.75,358.89,359.46,87286.93952882424,358.89,359.75,358.89,359.46,87286.9395
2015-05-14 11:00:00,359.41,360.61,359.23,360.48,77950.27684290522,359.41,360.61,359.23,360.48,77950.2768
2015-05-14 11:30:00,360.53,360.6,359.16,359.72,113451.30821843448,360.53,360.6,359.16,359.72,113451.3082
2015-05-14 12:00:00,359.58,360.33,358.81,360.16,142546.95472804256,359.58,360.33,358.81,360.16,142546.9547
2015-05-14 12:30:00,360.33,362.46,360.33,361.11,162631.63608728696,360.33,362.46,360.33,361.11,162631.6361
2015-05-14 13:00:00,361.12,361.44,360.44,361.09,139832.80859841494,361.12,361.44,360.44,361.09,139832.8086
2015-05-14 13:30:00,361.08,362.45,360.91,362.24,144175.44240581914,361.08,362.45,360.91,362.24,144175.4424
2015-05-14 14:00:00,362.25,363.11,362.02,363.06,47877.537726631206,362.25,363.11,362.02,363.06,47877.5377
2015-05-14 14:30:00,362.93,363.94,362.19,362.65,76647.48670068396,362.93,363.94,362.19,362.65,76647.4867
2015-05-14 15:00:00,362.83,363.2,362.52,362.72,59928.34654217783,362.83,363.2,362.52,362.72,59928.3465
2015-05-14 15:30:00,362.74,363.42,362.15,363.24,207252.19845836505,362.74,363.42,362.15,363.24,207252.1985
2015-05-15 09:30:00,363.83,366.77,361.14,362.0,210183.4762783628,363.83,366.77,361.14,362.0,210183.4763
2015-05-15 10:00:00,361.86,362.48,360.54,362.24,75127.56486809251,361.86,362.48,360.54,362.24,75127.5649
2015-05-15 10:30:00,361.99,362.64,361.45,362.28,56128.54196069916,361.99,362.64,361.45,362.28,56128.542
2015-05-15 11:00:00,362.07,362.44,361.67,361.8,88046.90044511997,362.07,362.44,361.67,361.8,88046.9004
2015-05-15 11:30:00,361.76,361.99,360.31,360.42,44837.69406144827,361.76,361.99,360.31,360.42,44837.6941
2015-05-15 12:00:00,360.56,360.91,359.72,360.25,28769.948974052764,360.56,360.91,359.72,360.25,28769.949
2015-05-15 12:30:00,360.21,360.75,360.11,360.54,26707.197915535773,360.21,360.75,360.11,360.54,26707.1979
2015-05-15 13:00:00,360.41,360.71,359.24,359.57,34849.63630441863,360.41,360.71,359.24,359.57,34849.6363
2015-05-15 13:30:00,359.61,359.79,358.91,359.28,102486.1578547389,359.61,359.79,358.91,359.28,102486.1579
2015-05-15 14:00:00,359.24,359.86,358.37,359.74,66116.59971772881,359.24,359.86,358.37,359.74,66116.5997
2015-05-15 14:30:00,359.49,361.16,359.44,360.89,80121.59374660732,359.49,361.16,359.44,360.89,80121.5937
2015-05-15 15:00:00,360.87,361.44,359.95,360.09,135815.87232656608,360.87,361.44,359.95,360.09,135815.8723
2015-05-15 15:30:00,360.16,360.45,359.06,360.38,279882.7488872001,360.16,360.45,359.06,360.38,279882.7489
2015-05-18 09:30:00,358.66,362.0,358.51,361.24,114428.40082510044,358.66,362.0,358.51,361.24,114428.4008
2015-05-18 10:00:00,361.07,362.45,360.36,360.36,72196.28704809467,361.07,362.45,360.36,360.36,72196.287
2015-05-18 10:30:00,360.89,361.83,360.45,360.94,52545.86906959071,360.89,361.83,360.45,360.94,52545.8691
2015-05-18 11:00:00,360.96,362.85,360.96,362.51,87504.07121919445,360.96,362.85,360.96,362.51,87504.0712
2015-05-18 11:30:00,362.52,363.88,362.34,363.29,69373.57507328194,362.52,363.88,362.34,363.29,69373.5751
2015-05-18 12:00:00,363.3,363.68,362.58,362.66,32569.75355553143,363.3,363.68,362.58,362.66,32569.7536
2015-05-18 12:30:00,362.72,363.15,362.57,362.97,21930.300727391164,362.72,363.15,362.57,362.97,21930.3007
2015-05-18 13:00:00,362.98,363.08,362.44,362.65,26924.329605905983,362.98,363.08,362.44,362.65,26924.3296
2015-05-18 13:30:00,362.87,364.64,362.63,364.64,36803.82151775052,362.87,364.64,362.63,364.64,36803.8215
2015-05-18 14:00:00,364.61,365.13,363.81,363.93,34089.675388122894,364.61,365.13,363.81,363.93,34089.6754
2015-05-18 14:30:00,363.9,364.42,363.47,363.8,58734.12224514168,363.9,364.42,363.47,363.8,58734.1222
2015-05-18 15:00:00,363.92,364.38,363.45,364.18,45597.654977744,363.92,364.38,363.45,364.18,45597.655
2015-05-18 15:30:00,363.96,364.76,363.57,364.22,112691.34730213876,363.96,364.76,363.57,364.22,112691.3473
2015-05-19 09:30:00,364.76,368.42,363.95,368.35,158180.43643469765,364.76,368.42,363.95,368.35,158180.4364
2015-05-19 10:00:00,368.17,368.54,365.27,368.23,155900.55368581045,368.17,368.54,365.27,368.23,155900.5537
2015-05-19 10:30:00,368.23,368.5,367.2,367.38,52763.00075996092,368.23,368.5,367.2,367.38,52763.0008
2015-05-19 11:00:00,367.24,367.44,364.3,364.4,66333.73140809902,367.24,367.44,364.3,364.4,66333.7314
2015-05-19 11:30:00,364.57,366.09,364.3,365.89,46357.615894039736,364.57,366.09,364.3,365.89,46357.6159
2015-05-19 12:00:00,365.79,365.97,364.86,365.11,53197.264140701336,365.79,365.97,364.86,365.11,53197.2641
2015-05-19 12:30:00,365.24,365.81,364.79,365.19,99337.74834437086,365.24,365.81,364.79,365.19,99337.7483
2015-05-19 13:00:00,365.11,365.75,364.63,365.53,42883.508848116384,365.11,365.75,364.63,365.53,42883.5088
2015-05-19 13:30:00,365.49,366.64,365.36,365.93,46031.91835848442,365.49,366.64,365.36,365.93,46031.9184
2015-05-19 14:00:00,365.9,366.55,365.06,365.67,44077.73314515254,365.9,366.55,365.06,365.67,44077.7331
2015-05-19 14:30:00,365.57,365.66,364.54,364.8,52763.00075996092,365.57,365.66,364.54,364.8,52763.0008
2015-05-19 15:00:00,364.76,364.76,362.88,363.32,55260.01519921833,364.76,364.76,362.88,363.32,55260.0152
2015-05-19 15:30:00,363.27,364.45,362.91,363.99,152643.5783302573,363.27,364.45,362.91,363.99,152643.5783
2015-05-20 09:30:00,363.37,365.68,360.71,363.29,186733.2537183802,363.37,365.68,360.71,363.29,186733.2537
2015-05-20 10:00:00,363.02,366.48,362.56,365.39,124959.2878080556,363.02,366.48,362.56,365.39,124959.2878
2015-05-20 10:30:00,365.45,366.95,365.2,366.6,81315.81804364348,365.45,366.95,365.2,366.6,81315.818
2015-05-20 11:00:00,366.63,367.44,366.4,367.01,50917.38139181414,366.63,367.44,366.4,367.01,50917.3814
2015-05-20 11:30:00,366.86,367.71,366.37,367.71,69156.44338291173,366.86,367.71,366.37,367.71,69156.4434
2015-05-20 12:00:00,367.57,368.15,366.97,366.97,38106.61165997177,367.57,368.15,366.97,366.97,38106.6117
2015-05-20 12:30:00,367.04,367.46,366.66,367.46,31918.3584844208,367.04,367.46,366.66,367.46,31918.3585
2015-05-20 13:00:00,367.48,367.63,366.6,367.63,25295.84192812941,367.48,367.63,366.6,367.63,25295.8419
2015-05-20 13:30:00,367.47,369.02,367.45,368.94,54825.75181847791,367.47,369.02,367.45,368.94,54825.7518
2015-05-20 14:00:00,368.84,371.22,368.78,371.07,80881.55466290306,368.84,371.22,368.78,371.07,80881.5547
2015-05-20 14:30:00,371.15,371.65,370.46,371.01,142438.38888285746,371.15,371.65,370.46,371.01,142438.3889
2015-05-20 15:00:00,371.14,371.34,368.52,369.78,81424.38388882858,371.14,371.34,368.52,369.78,81424.3839
2015-05-20 15:30:00,369.83,369.83,368.45,369.36,198458.36499837151,369.83,369.83,368.45,369.36,198458.365
2015-05-21 09:30:00,368.66,369.73,366.57,367.91,103028.98708066445,368.66,369.73,366.57,367.91,103028.9871
2015-05-21 10:00:00,367.91,369.18,367.33,368.33,87721.20290956466,367.91,369.18,367.33,368.33,87721.2029
2015-05-21 10:30:00,368.09,368.74,367.52,368.02,49071.76202366736,368.09,368.74,367.52,368.02,49071.762
2015-05-21 11:00:00,368.08,369.78,367.95,369.25,54282.92259255239,368.08,369.78,367.95,369.25,54282.9226
2015-05-21 11:30:00,369.13,369.24,367.74,368.44,42883.508848116384,369.13,369.24,367.74,368.44,42883.5088
2015-05-21 12:00:00,368.34,369.1,368.26,368.73,30941.26587775486,368.34,369.1,368.26,368.73,30941.2659
2015-05-21 12:30:00,368.76,369.64,368.76,369.07,24427.31516664857,368.76,369.64,368.76,369.07,24427.3152
2015-05-21 13:00:00,369.09,369.42,368.65,368.74,21170.33981109543,369.09,369.42,368.65,368.74,21170.3398
2015-05-21 13:30:00,368.62,369.07,368.15,368.28,34089.675388122894,368.62,369.07,368.15,368.28,34089.6754
2015-05-21 14:00:00,368.18,368.85,367.79,368.78,30615.568342199545,368.18,368.85,367.79,368.78,30615.5683
2015-05-21 14:30:00,368.72,369.32,368.72,369.08,26707.197915535773,368.72,369.32,368.72,369.08,26707.1979
2015-05-21 15:00:00,369.08,369.36,368.85,369.06,31484.09510368038,369.08,369.36,368.85,369.06,31484.0951
2015-05-21 15:30:00,369.08,369.96,368.97,369.37,88372.59798067529,369.08,369.96,368.97,369.37,88372.598
2015-05-22 09:30:00,367.69,370.09,366.05,368.5,156877.6462924764,367.69,370.09,366.05,368.5,156877.6463
2015-05-22 10:00:00,368.55,369.08,368.11,368.71,74693.30148735209,368.55,369.08,368.11,368.71,74693.3015
2015-05-22 10:30:00,368.94,368.94,368.03,368.6,31809.792639235697,368.94,368.94,368.03,368.6,31809.7926
2015-05-22 11:00:00,368.6,368.81,367.42,368.55,51894.47399848008,368.6,368.81,367.42,368.55,51894.474
2015-05-22 11:30:00,368.58,368.93,368.22,368.85,31049.831722939965,368.58,368.93,368.22,368.85,31049.8317
2015-05-22 12:00:00,368.85,369.2,368.49,368.62,18239.0619910976,368.85,369.2,368.49,368.62,18239.062
2015-05-22 12:30:00,368.8,369.67,368.63,368.82,63402.45358810118,368.8,369.67,368.63,368.82,63402.4536
2015-05-22 13:00:00,368.8,369.39,367.99,368.21,34849.63630441863,368.8,369.39,367.99,368.21,34849.6363
2015-05-22 13:30:00,368.23,369.03,368.21,368.88,11725.111279991315,368.23,369.03,368.21,368.88,11725.1113
2015-05-22 14:00:00,368.87,368.9,367.43,367.54,34741.070459233524,368.87,368.9,367.43,367.54,34741.0705
2015-05-22 14:30:00,367.64,368.39,367.36,368.1,28118.55390294213,367.64,368.39,367.36,368.1,28118.5539
2015-05-22 15:00:00,368.1,368.65,368.01,368.42,22364.564108131584,368.1,368.65,368.01,368.42,22364.5641
2015-05-22 15:30:00,368.42,368.49,367.21,367.3,94995.11453696668,368.42,368.49,367.21,367.3,94995.1145
2015-05-26 09:30:00,365.83,368.38,363.41,363.5,100206.2751058517,365.83,368.38,363.41,363.5,100206.2751
2015-05-26 10:00:00,363.53,364.35,360.79,362.89,100531.97264140702,363.53,364.35,360.79,362.89,100531.9726
2015-05-26 10:30:00,363.18,363.73,361.73,363.12,44620.562371078064,363.18,363.73,361.73,363.12,44620.5624
2015-05-26 11:00:00,362.91,363.06,361.13,362.23,31918.3584844208,362.91,363.06,361.13,362.23,31918.3585
2015-05-26 11:30:00,362.08,362.7,361.72,362.4,50157.4204755184,362.08,362.7,361.72,362.4,50157.4205
2015-05-26 12:00:00,362.66,362.91,362.01,362.91,16067.745087395506,362.66,362.91,362.01,362.91,16067.7451
2015-05-26 12:30:00,362.74,362.89,361.74,361.91,23124.52502442732,362.74,362.89,361.74,361.91,23124.525
2015-05-26 13:00:00,361.88,362.65,361.28,362.3,28335.685593312344,361.88,362.65,361.28,362.3,28335.6856
2015-05-26 13:30:00,362.37,362.37,361.07,361.25,33112.58278145696,362.37,362.37,361.07,361.25,33112.5828
2015-05-26 14:00:00,361.38,361.86,360.71,361.61,39300.83595700793,361.38,361.86,360.71,361.61,39300.836
2015-05-26 14:30:00,361.49,362.44,361.03,361.34,25838.671154054937,361.49,362.44,361.03,361.34,25838.6712
2015-05-26 15:00:00,361.1,362.68,360.98,362.35,29421.344045163394,361.1,362.68,360.98,362.35,29421.344
2015-05-26 15:30:00,362.42,362.55,361.29,361.93,127673.4339376832,362.42,362.55,361.29,361.93,127673.4339
2015-05-27 09:30:00,362.74,365.35,360.63,364.16,77733.14515253501,362.74,365.35,360.63,364.16,77733.1452
2015-05-27 10:00:00,364.18,365.01,362.91,363.55,57322.76625773532,364.18,365.01,362.91,363.55,57322.7663
2015-05-27 10:30:00,363.28,365.34,363.28,365.09,49940.288785148194,363.28,365.34,363.28,365.09,49940.2888
2015-05-27 11:00:00,365.24,367.09,364.61,366.9,74150.47226142656,365.24,367.09,364.61,366.9,74150.4723
2015-05-27 11:30:00,366.52,368.68,366.52,368.21,69047.87753772663,366.52,368.68,366.52,368.21,69047.8775
2015-05-27 12:00:00,368.21,368.3,367.81,368.05,76756.05254586907,368.21,368.3,367.81,368.05,76756.0525
2015-05-27 12:30:00,368.01,368.38,367.27,367.52,92280.96840733904,368.01,368.38,367.27,367.52,92280.9684
2015-05-27 13:00:00,367.56,368.38,367.32,368.27,21170.33981109543,367.56,368.38,367.32,368.27,21170.3398
2015-05-27 13:30:00,368.34,369.67,368.15,369.56,83812.83248290088,368.34,369.67,368.15,369.56,83812.8325
2015-05-27 14:00:00,369.46,369.57,367.91,368.22,74476.16979698188,369.46,369.57,367.91,368.22,74476.1698
2015-05-27 14:30:00,368.34,369.45,368.07,369.42,50591.68385625882,368.34,369.45,368.07,369.42,50591.6839
2015-05-27 15:00:00,369.26,370.74,369.2,370.37,63402.45358810118,369.26,370.74,369.2,370.37,63402.4536
2015-05-27 15:30:00,370.11,371.41,369.7,371.13,141678.42796656172,370.11,371.41,369.7,371.13,141678.428
2015-05-28 09:30:00,370.56,371.99,367.89,368.9,103246.11877103464,370.56,371.99,367.89,368.9,103246.1188
2015-05-28 10:00:00,369.08,369.68,367.61,367.98,48420.36695255672,369.08,369.68,367.61,367.98,48420.367
2015-05-28 10:30:00,367.98,369.59,367.83,369.21,60471.17576810336,367.98,369.59,367.83,369.21,60471.1758
2015-05-28 11:00:00,369.03,369.52,368.64,368.96,68070.7849310607,369.03,369.52,368.64,368.96,68070.7849
2015-05-28 11:30:00,369.03,369.32,368.37,369.0,43643.46976441212,369.03,369.32,368.37,369.0,43643.4698
2015-05-28 12:00:00,368.93,369.43,368.52,368.98,43534.90391922701,368.93,369.43,368.52,368.98,43534.9039
2015-05-28 12:30:00,369.27,369.39,368.6,368.61,27684.29052220172,369.27,369.39,368.6,368.61,27684.2905
2015-05-28 13:00:00,368.63,368.91,368.24,368.72,15090.652480729565,368.63,368.91,368.24,368.72,15090.6525
2015-05-28 13:30:00,368.54,369.03,368.26,368.44,18456.19368146781,368.54,369.03,368.26,368.44,18456.1937
2015-05-28 14:00:00,368.45,369.12,368.44,369.08,17804.798610357182,368.45,369.12,368.44,369.08,17804.7986
2015-05-28 14:30:00,369.08,369.39,368.72,368.85,21713.169037020954,369.08,369.39,368.72,368.85,21713.169
2015-05-28 15:00:00,369.03,369.06,368.03,368.26,58191.29301921616,369.03,369.06,368.03,368.26,58191.293
2015-05-28 15:30:00,368.08,368.71,367.76,368.56,109325.8061014005,368.08,368.71,367.76,368.56,109325.8061
2015-05-29 09:30:00,368.52,370.18,366.83,369.6,90788.18803604388,368.52,370.18,366.83,369.6,90788.188
2015-05-29 10:00:00,369.8,370.18,367.33,368.11,61171.425469547285,369.8,370.18,367.33,368.11,61171.4255
2015-05-29 10:30:00,367.8,368.38,366.31,367.02,71778.30854413201,367.8,368.38,366.31,367.02,71778.3085
2015-05-29 11:00:00,367.06,367.14,365.58,365.86,53328.62881337531,367.06,367.14,365.58,365.86,53328.6288
2015-05-29 11:30:00,366.14,366.51,365.43,366.01,51387.47150146564,366.14,366.51,365.43,366.01,51387.4715
2015-05-29 12:00:00,366.13,366.96,365.45,366.62,157978.50396265337,366.13,366.96,365.45,366.62,157978.504
2015-05-29 12:30:00,366.79,368.79,366.79,367.49,44679.187927478015,366.79,368.79,366.79,367.49,44679.1879
2015-05-29 13:00:00,367.68,367.85,367.21,367.67,47564.8680924981,367.68,367.85,367.21,367.67,47564.8681
2015-05-29 13:30:00,367.89,368.33,367.43,367.67,36054.71718597329,367.89,368.33,367.43,367.67,36054.7172
2015-05-29 14:00:00,367.7,367.92,365.45,365.78,87666.9199869721,367.7,367.92,365.45,365.78,87666.92
2015-05-29 14:30:00,365.44,365.99,364.42,365.54,50835.95700792531,365.44,365.99,364.42,365.54,50835.957
2015-05-29 15:00:00,365.58,366.78,365.46,366.78,37150.146563891,365.58,366.78,365.46,366.78,37150.1466
2015-05-29 15:30:00,366.78,367.12,365.57,365.75,169006.6225165563,366.78,367.12,365.57,365.75,169006.6225
2015-06-01 09:30:00,367.4,368.05,362.73,363.13,127554.0115079796,367.4,368.05,362.73,363.13,127554.0115
2015-06-01 10:00:00,363.51,364.12,360.15,361.01,128950.16827706005,363.51,364.12,360.15,361.01,128950.1683
2015-06-01 10:30:00,361.01,364.11,360.8,363.97,70862.01281076974,361.01,364.11,360.8,363.97,70862.0128
2015-06-01 11:00:00,364.07,364.79,363.24,363.83,39200.95537943763,364.07,364.79,363.24,363.83,39200.9554
2015-06-01 11:30:00,363.7,364.18,362.48,362.89,50125.93638041472,363.7,364.18,362.48,362.89,50125.9364
2015-06-01 12:00:00,362.98,364.67,362.6,364.01,36161.11171425469,362.98,364.67,362.6,364.01,36161.1117
2015-06-01 12:30:00,364.28,364.28,362.96,363.78,34114.645532515475,364.28,364.28,362.96,363.78,34114.6455
2015-06-01 13:00:00,364.09,364.39,362.69,363.4,33420.909781782655,364.09,364.39,362.69,363.4,33420.9098
2015-06-01 13:30:00,363.6,364.11,363.04,363.41,71871.6751709912,363.6,364.11,363.04,363.41,71871.6752
2015-06-01 14:00:00,363.39,363.64,362.72,363.38,63217.89165128651,363.39,363.64,362.72,363.38,63217.8917
2015-06-01 14:30:00,363.37,363.94,363.0,363.47,56048.20323526219,363.37,363.94,363.0,363.47,56048.2032
2015-06-01 15:00:00,363.63,364.33,363.21,363.49,75996.09162957333,363.63,364.33,363.21,363.49,75996.0916
2015-06-01 15:30:00,363.49,363.49,361.92,362.49,151230.05102594724,363.49,363.49,361.92,362.49,151230.051
2015-06-02 09:30:00,360.48,360.85,353.7,354.71,304912.604494626,360.48,360.85,353.7,354.71,304912.6045
2015-06-02 10:00:00,354.7,355.95,353.99,354.68,235763.7607208772,354.7,355.95,353.99,354.68,235763.7607
2015-06-02 10:30:00,354.69,356.27,354.47,354.97,159102.1604603192,354.69,356.27,354.47,354.97,159102.1605
2015-06-02 11:00:00,354.94,356.5,354.67,355.54,106066.65942894366,354.94,356.5,354.67,355.54,106066.6594
2015-06-02 11:30:00,355.53,356.46,354.9,355.64,100122.67940505916,355.53,356.46,354.9,355.64,100122.6794
2015-06-02 12:00:00,355.42,356.67,355.38,355.54,102580.61014004996,355.42,356.67,355.38,355.54,102580.6101
2015-06-02 12:30:00,355.69,357.37,355.63,357.14,70917.38139181414,355.69,357.37,355.63,357.14,70917.3814
2015-06-02 13:00:00,357.19,359.23,357.06,358.49,85047.22614265552,357.19,359.23,357.06,358.49,85047.2261
2015-06-02 13:30:00,358.6,358.97,357.4,357.91,50097.7092606666,358.6,358.97,357.4,357.91,50097.7093
2015-06-02 14:00:00,357.89,358.39,357.27,357.4,53403.53924655304,357.89,358.39,357.27,357.4,53403.5392
2015-06-02 14:30:00,357.63,357.81,356.54,357.43,78584.30137878624,357.63,357.81,356.54,357.43,78584.3014
2015-06-02 15:00:00,357.52,358.29,357.23,357.63,79255.23830203018,357.52,358.29,357.23,357.63,79255.2383
2015-06-02 15:30:00,357.39,357.88,356.6,357.19,228899.14232982305,357.39,357.88,356.6,357.19,228899.1423
2015-06-03 09:30:00,358.1,362.72,357.39,360.61,184798.61035718163,358.1,362.72,357.39,360.61,184798.6104
2015-06-03 10:00:00,360.31,360.97,358.29,360.15,77306.48138095756,360.31,360.97,358.29,360.15,77306.4814
2015-06-03 10:30:00,360.15,361.07,359.33,360.29,46541.09217240256,360.15,361.07,359.33,360.29,46541.0922
2015-06-03 11:00:00,360.17,361.05,359.98,360.33,55345.78221691456,360.17,361.05,359.98,360.33,55345.7822
2015-06-03 11:30:00,360.24,360.93,358.71,359.12,57264.14070133536,360.24,360.93,358.71,359.12,57264.1407
2015-06-03 12:00:00,359.16,359.43,357.3,357.86,79338.83400282271,359.16,359.43,357.3,357.86,79338.834
2015-06-03 12:30:00,357.53,358.02,357.04,357.64,31246.335902725004,357.53,358.02,357.04,357.64,31246.3359
2015-06-03 13:00:00,357.52,358.28,357.12,358.28,37890.56562805342,357.52,358.28,357.12,358.28,37890.5656
2015-06-03 13:30:00,358.21,358.36,357.13,357.58,59428.94365432635,358.21,358.36,357.13,357.58,59428.9437
2015-06-03 14:00:00,357.64,358.69,357.61,358.15,49655.84627076322,357.64,358.69,357.61,358.15,49655.8463
2015-06-03 14:30:00,358.2,358.38,357.27,357.43,120805.55857127348,358.2,358.38,357.27,357.43,120805.5586
2015-06-03 15:00:00,357.47,357.67,356.8,357.16,99997.8286830963,357.47,357.67,356.8,357.16,99997.8287
2015-06-03 15:30:00,357.23,357.95,356.77,356.93,169230.26815763762,357.23,357.95,356.77,356.93,169230.2682
2015-06-04 09:30:00,355.08,356.76,354.81,355.53,238219.5201389643,355.08,356.76,354.81,355.53,238219.5201
2015-06-04 10:00:00,355.7,356.96,355.12,355.58,108836.17413961569,355.7,356.96,355.12,355.58,108836.1741
2015-06-04 10:30:00,355.57,355.87,354.62,354.72,64719.35729019651,355.57,355.87,354.62,354.72,64719.3573
2015-06-04 11:00:00,354.72,355.66,354.18,354.63,73944.19715557486,354.72,355.66,354.18,354.63,73944.1972
2015-06-04 11:30:00,354.78,355.12,354.06,354.61,47715.7746173054,354.78,355.12,354.06,354.61,47715.7746
2015-06-04 12:00:00,354.61,354.93,353.86,353.89,61651.286505265445,354.61,354.93,353.86,353.89,61651.2865
2015-06-04 12:30:00,353.85,354.07,353.31,353.64,83277.60286613832,353.85,354.07,353.31,353.64,83277.6029
2015-06-04 13:00:00,353.67,353.67,352.36,353.13,102024.7530127022,353.67,353.67,352.36,353.13,102024.753
2015-06-04 13:30:00,353.18,353.72,352.78,352.88,54867.006839648246,353.18,353.72,352.78,352.88,54867.0068
2015-06-04 14:00:00,352.87,354.88,352.51,354.16,96942.78579958744,352.87,354.88,352.51,354.16,96942.7858
2015-06-04 14:30:00,354.26,355.08,354.17,354.67,69786.12528498535,354.26,355.08,354.17,354.67,69786.1253
2015-06-04 15:00:00,354.63,355.04,354.07,354.14,75873.41222451418,354.63,355.04,354.07,354.14,75873.4122
2015-06-04 15:30:00,354.12,354.53,353.39,354.03,251562.26251221367,354.12,354.53,353.39,354.03,251562.2625
2015-06-05 09:30:00,352.67,354.52,351.46,353.3,100423.40679622193,352.67,354.52,351.46,353.3,100423.4068
2015-06-05 10:00:00,353.57,357.6,353.41,356.68,98789.49082618608,353.57,357.6,353.41,356.68,98789.4908
2015-06-05 10:30:00,356.42,357.36,355.62,356.24,46315.27521441755,356.42,357.36,355.62,356.24,46315.2752
2015-06-05 11:00:00,356.47,357.78,356.24,357.13,44811.638258603845,356.47,357.78,356.24,357.13,44811.6383
2015-06-05 11:30:00,357.1,357.74,356.46,357.52,47263.05504288351,357.1,357.74,356.46,357.52,47263.055
2015-06-05 12:00:00,357.49,357.71,356.41,356.73,48537.61806535664,357.49,357.71,356.41,356.73,48537.6181
2015-06-05 12:30:00,356.56,357.14,355.98,356.7,57440.01737053523,356.56,357.14,355.98,356.7,57440.0174
2015-06-05 13:00:00,356.78,357.93,356.69,357.75,28419.28129410488,356.78,357.93,356.69,357.75,28419.2813
2015-06-05 13:30:00,357.9,358.32,357.26,357.62,43550.10313755293,357.9,358.32,357.26,357.62,43550.1031
2015-06-05 14:00:00,357.68,359.0,357.54,358.34,65308.86982955162,357.68,359.0,357.54,358.34,65308.8698
2015-06-05 14:30:00,358.22,358.98,357.84,358.39,56898.27380306156,358.22,358.98,357.84,358.39,56898.2738
2015-06-05 15:00:00,358.34,358.67,357.55,357.76,70071.65345782218,358.34,358.67,357.55,357.76,70071.6535
2015-06-05 15:30:00,357.67,357.99,357.13,357.26,118485.5064596678,357.67,357.99,357.13,357.26,118485.5065
2015-06-08 09:30:00,357.07,358.67,355.79,356.51,114108.13158180437,357.07,358.67,355.79,356.51,114108.1316
2015-06-08 10:00:00,356.85,357.06,354.96,355.46,75260.01519921832,356.85,357.06,354.96,355.46,75260.0152
2015-06-08 10:30:00,355.21,356.88,355.15,356.01,33116.92541526436,355.21,356.88,355.15,356.01,33116.9254
2015-06-08 11:00:00,356.22,358.16,355.99,357.19,55780.04559765498,356.22,358.16,355.99,357.19,55780.0456
2015-06-08 11:30:00,357.07,357.85,356.64,356.77,36822.27771143198,357.07,357.85,356.64,356.77,36822.2777
2015-06-08 12:00:00,356.83,358.49,356.13,357.22,61000.97709260667,356.83,358.49,356.13,357.22,61000.9771
2015-06-08 12:30:00,357.25,358.24,356.03,356.13,20056.45423949625,357.25,358.24,356.03,356.13,20056.4542
2015-06-08 13:00:00,355.83,356.2,354.97,355.66,17184.887634350234,355.83,356.2,354.97,355.66,17184.8876
2015-06-08 13:30:00,355.56,355.68,354.72,355.28,30675.27955705135,355.56,355.68,354.72,355.28,30675.2796
2015-06-08 14:00:00,355.22,355.78,354.32,355.73,30520.03039843665,355.22,355.78,354.32,355.73,30520.0304
2015-06-08 14:30:00,355.92,357.08,355.89,356.6,25495.603083270005,355.92,357.08,355.89,356.6,25495.6031
2015-06-08 15:00:00,356.49,357.03,356.01,356.18,35021.1703398111,356.49,357.03,356.01,356.18,35021.1703
2015-06-08 15:30:00,356.22,356.65,355.7,355.89,95618.28248832918,356.22,356.65,355.7,355.89,95618.2825
2015-06-09 09:30:00,353.95,355.43,350.02,350.13,232058.4084247096,353.95,355.43,350.02,350.13,232058.4084
2015-06-09 10:00:00,350.1,350.97,348.93,349.38,192714.1461296276,350.1,350.97,348.93,349.38,192714.1461
2015-06-09 10:30:00,349.35,350.67,348.99,350.32,80365.8668982738,349.35,350.67,348.99,350.32,80365.8669
2015-06-09 11:00:00,350.67,351.85,350.16,350.9,42670.71979155358,350.67,351.85,350.16,350.9,42670.7198
2015-06-09 11:30:00,350.87,352.08,350.64,351.3,32862.88133753122,350.87,352.08,350.64,351.3,32862.8813
2015-06-09 12:00:00,351.49,351.54,349.9,350.58,30031.48409510368,351.49,351.54,349.9,350.58,30031.4841
2015-06-09 12:30:00,350.78,350.91,349.98,350.29,28600.586255564,350.78,350.91,349.98,350.29,28600.5863
2015-06-09 13:00:00,350.54,352.08,350.37,352.06,62008.46813592444,350.54,352.08,350.37,352.06,62008.4681
2015-06-09 13:30:00,351.96,352.32,350.75,351.28,38421.45261100858,351.96,352.32,350.75,351.28,38421.4526
2015-06-09 14:00:00,351.12,352.28,350.83,351.68,65563.99956573662,351.12,352.28,350.83,351.68,65563.9996
2015-06-09 14:30:00,351.78,352.03,350.79,351.04,44767.12626207795,351.78,352.03,350.79,351.04,44767.1263
2015-06-09 15:00:00,351.1,351.34,350.26,350.4,63099.554880034746,351.1,351.34,350.26,350.4,63099.5549
2015-06-09 15:30:00,350.38,352.27,350.13,351.86,147429.16078601673,350.38,352.27,350.13,351.86,147429.1608
2015-06-10 09:30:00,352.75,353.68,348.18,348.94,151872.76082944305,352.75,353.68,348.18,348.94,151872.7608
2015-06-10 10:00:00,348.67,350.67,348.31,349.11,160575.39897948105,348.67,350.67,348.31,349.11,160575.399
2015-06-10 10:30:00,349.0,352.56,348.72,352.53,167563.78243404627,349.0,352.56,348.72,352.53,167563.7824
2015-06-10 11:00:00,352.37,354.72,351.97,352.73,103171.20833785692,352.37,354.72,351.97,352.73,103171.2083
2015-06-10 11:30:00,352.76,353.82,352.27,353.04,79818.69503854087,352.76,353.82,352.27,353.04,79818.695
2015-06-10 12:00:00,353.23,355.64,352.99,355.14,68063.18532189773,353.23,355.64,352.99,355.14,68063.1853
2015-06-10 12:30:00,355.19,357.68,354.92,357.06,80960.80772988818,355.19,357.68,354.92,357.06,80960.8077
2015-06-10 13:00:00,357.11,357.71,356.24,357.58,67550.75453262404,357.11,357.71,356.24,357.58,67550.7545
2015-06-10 13:30:00,357.37,359.23,357.14,358.71,77699.48974052763,357.37,359.23,357.14,358.71,77699.4897
2015-06-10 14:00:00,358.81,359.28,357.83,358.41,51931.38638584301,358.81,359.28,357.83,358.41,51931.3864
2015-06-10 14:30:00,358.52,358.95,357.7,358.95,37887.308652697866,358.52,358.95,357.7,358.95,37887.3087
2015-06-10 15:00:00,358.81,358.81,357.86,358.13,51767.45195961351,358.81,358.81,357.86,358.13,51767.452
2015-06-10 15:30:00,358.03,358.65,357.62,357.69,133796.54760612312,358.03,358.65,357.62,357.69,133796.5476
2015-06-11 09:30:00,359.78,362.91,359.38,361.97,198773.20594940832,359.78,362.91,359.38,361.97,198773.2059
2015-06-11 10:00:00,362.12,363.97,362.12,363.6,134013.67929649333,362.12,363.97,362.12,363.6,134013.6793
2015-06-11 10:30:00,363.59,363.59,362.01,362.54,70057.53989794811,363.59,363.59,362.01,362.54,70057.5399
2015-06-11 11:00:00,362.36,363.36,362.12,362.66,60954.29377917708,362.36,363.36,362.12,362.66,60954.2938
2015-06-11 11:30:00,362.56,363.61,362.45,362.89,51625.23070242102,362.56,363.61,362.45,362.89,51625.2307
2015-06-11 12:00:00,362.96,363.33,361.83,362.08,38416.024318749325,362.96,363.33,361.83,362.08,38416.0243
2015-06-11 12:30:00,362.08,363.09,361.34,363.01,35020.08468135924,362.08,363.09,361.34,363.01,35020.0847
2015-06-11 13:00:00,362.81,363.12,362.04,362.31,28494.1917272826,362.81,363.12,362.04,362.31,28494.1917
2015-06-11 13:30:00,362.45,363.35,362.16,363.1,37500.81424383889,362.45,363.35,362.16,363.1,37500.8142
2015-06-11 14:00:00,363.07,363.4,362.77,362.98,34335.03419824124,363.07,363.4,362.77,362.98,34335.0342
2015-06-11 14:30:00,362.99,363.94,362.88,363.47,66863.53273260233,362.99,363.94,362.88,363.47,66863.5327
2015-06-11 15:00:00,363.47,363.71,361.82,362.07,79040.27792856368,363.47,363.71,361.82,362.07,79040.2779
2015-06-11 15:30:00,362.06,362.68,361.78,362.64,162388.4485940723,362.06,362.68,361.78,362.64,162388.4486
2015-06-12 09:30:00,359.93,364.57,358.31,359.38,138291.17359678645,359.93,364.57,358.31,359.38,138291.1736
2015-06-12 10:00:00,359.65,360.0,357.52,357.89,74591.24959287808,359.65,360.0,357.52,357.89,74591.2496
2015-06-12 10:30:00,357.86,358.11,355.77,356.09,96245.79307349908,357.86,358.11,355.77,356.09,96245.7931
2015-06-12 11:00:00,355.81,358.46,355.8,357.85,52416.675713820434,355.81,358.46,355.8,357.85,52416.6757
2015-06-12 11:30:00,358.19,358.98,357.65,357.99,39356.20453805233,358.19,358.98,357.65,357.99,39356.2045
2015-06-12 12:00:00,358.11,358.36,357.14,358.0,39867.54966887418,358.11,358.36,357.14,358.0,39867.5497
2015-06-12 12:30:00,357.93,358.66,357.62,358.25,32716.317446531324,357.93,358.66,357.62,358.25,32716.3174
2015-06-12 13:00:00,358.34,358.58,357.94,358.23,26087.286939528825,358.34,358.58,357.94,358.23,26087.2869
2015-06-12 13:30:00,358.31,359.1,358.3,359.03,41326.67462816199,358.31,359.1,358.3,359.03,41326.6746
2015-06-12 14:00:00,358.93,359.02,357.7,357.87,35306.69851264792,358.93,359.02,357.7,357.87,35306.6985
2015-06-12 14:30:00,357.74,358.11,357.41,357.99,38386.71154054935,357.74,358.11,357.41,357.99,38386.7115
2015-06-12 15:00:00,357.76,358.9,357.13,358.9,62767.34339376832,357.76,358.9,357.13,358.9,62767.3434
2015-06-12 15:30:00,358.92,359.14,358.02,358.09,187688.6331560092,358.92,359.14,358.02,358.09,187688.6332
2015-06-15 09:30:00,356.13,357.92,351.88,353.49,101677.34230810987,356.13,357.92,351.88,353.49,101677.3423
2015-06-15 10:00:00,353.21,354.71,352.89,353.4,50921.724025621545,353.21,354.71,352.89,353.4,50921.724
2015-06-15 10:30:00,353.34,356.12,353.01,356.12,47250.027141461294,353.34,356.12,353.01,356.12,47250.0271
2015-06-15 11:00:00,356.16,357.48,355.58,355.7,43013.78786233851,356.16,357.48,355.58,355.7,43013.7879
2015-06-15 11:30:00,355.77,357.48,355.69,356.76,26878.73195092824,355.77,357.48,355.69,356.76,26878.732
2015-06-15 12:00:00,356.79,358.05,356.64,357.15,32492.671805450005,356.79,358.05,356.64,357.15,32492.6718
2015-06-15 12:30:00,357.19,358.5,357.18,357.85,90613.39702529584,357.19,358.5,357.18,357.85,90613.397
2015-06-15 13:00:00,357.77,359.3,357.49,358.6,65859.29866464011,357.77,359.3,357.49,358.6,65859.2987
2015-06-15 13:30:00,358.61,359.63,358.26,358.66,85681.25067853654,358.61,359.63,358.26,358.66,85681.2507
2015-06-15 14:00:00,358.58,359.62,358.58,359.22,59085.87558354142,358.58,359.62,358.58,359.22,59085.8756
2015-06-15 14:30:00,359.25,359.39,358.02,358.36,35252.41559005537,359.25,359.39,358.02,358.36,35252.4156
2015-06-15 15:00:00,358.14,358.38,357.27,357.54,41991.097600694826,358.14,358.38,357.27,357.54,41991.0976
2015-06-15 15:30:00,357.63,358.43,357.34,357.64,174898.49093475193,357.63,358.43,357.34,357.64,174898.4909
2015-06-16 09:30:00,356.09,360.14,355.04,358.39,121907.5018999023,356.09,360.14,355.04,358.39,121907.5019
2015-06-16 10:00:00,358.68,358.81,355.06,356.07,79874.06361958529,358.68,358.81,355.06,356.07,79874.0636
2015-06-16 10:30:00,356.08,357.65,356.01,356.94,50171.53403539247,356.08,357.65,356.01,356.94,50171.534
2015-06-16 11:00:00,357.16,358.52,356.71,358.02,36564.97665834329,357.16,358.52,356.71,358.02,36564.9767
2015-06-16 11:30:00,358.02,358.58,357.72,357.72,58779.719900119424,358.02,358.58,357.72,357.72,58779.7199
2015-06-16 12:00:00,357.93,358.2,357.41,358.08,34748.67006839648,357.93,358.2,357.41,358.08,34748.6701
2015-06-16 12:30:00,358.17,359.29,358.06,358.12,39938.11746824449,358.17,359.29,358.06,358.12,39938.1175
2015-06-16 13:00:00,358.4,358.7,358.15,358.51,35359.895776788624,358.4,358.7,358.15,358.51,35359.8958
2015-06-16 13:30:00,358.62,358.93,357.95,358.16,48281.40267071979,358.62,358.93,357.95,358.16,48281.4027
2015-06-16 14:00:00,358.31,359.09,358.13,358.48,49244.38171751167,358.31,359.09,358.13,358.48,49244.3817
2015-06-16 14:30:00,358.53,359.69,358.47,359.66,65974.37846053632,358.53,359.69,358.47,359.66,65974.3785
2015-06-16 15:00:00,359.64,359.64,357.53,357.94,44053.84865921181,359.64,359.64,357.53,357.94,44053.8487
2015-06-16 15:30:00,357.67,358.29,357.4,357.67,91836.93410053196,357.67,358.29,357.4,357.67,91836.9341
2015-06-17 09:30:00,358.63,360.55,357.87,360.14,72049.72315709478,358.63,360.55,357.87,360.14,72049.7232
2015-06-17 10:00:00,360.33,360.98,359.74,360.0,47967.64737813484,360.33,360.98,359.74,360.0,47967.6474
2015-06-17 10:30:00,360.06,360.5,359.03,360.37,29301.92161545977,360.06,360.5,359.03,360.37,29301.9216
2015-06-17 11:00:00,360.37,360.48,357.99,357.99,36810.33546846162,360.37,360.48,357.99,357.99,36810.3355
2015-06-17 11:30:00,357.92,359.11,357.91,359.11,44295.9504939746,357.92,359.11,357.91,359.11,44295.9505
2015-06-17 12:00:00,358.93,359.09,357.79,358.44,28364.998371512324,358.93,359.09,357.79,358.44,28364.9984
2015-06-17 12:30:00,358.36,358.54,356.9,357.49,61504.72261426556,358.36,358.54,356.9,357.49,61504.7226
2015-06-17 13:00:00,357.26,358.2,356.85,357.76,40142.22125719249,357.26,358.2,356.85,357.76,40142.2213
2015-06-17 13:30:00,357.63,357.66,356.87,357.03,35933.123439365976,357.63,357.66,356.87,357.03,35933.1234
2015-06-17 14:00:00,357.02,359.18,355.83,358.58,95948.3226576919,357.02,359.18,355.83,358.58,95948.3227
2015-06-17 14:30:00,358.5,360.1,358.23,359.49,87005.75398979482,358.5,360.1,358.23,359.49,87005.754
2015-06-17 15:00:00,359.5,360.49,358.61,360.15,74777.98284659647,359.5,360.49,358.61,360.15,74777.9828
2015-06-17 15:30:00,360.01,360.58,359.4,360.04,101218.10878297688,360.01,360.58,359.4,360.04,101218.1088
2015-06-18 09:30:00,362.43,367.46,362.36,365.76,144441.42872652263,362.43,367.46,362.36,365.76,144441.4287
2015-06-18 10:00:00,366.12,369.73,365.3,369.73,118617.9567907936,366.12,369.73,365.3,369.73,118617.9568
2015-06-18 10:30:00,369.73,371.79,368.7,371.62,127574.63901856476,369.73,371.79,368.7,371.62,127574.639
2015-06-18 11:00:00,371.34,372.17,370.63,371.85,84914.77581152969,371.34,372.17,370.63,371.85,84914.7758
2015-06-18 11:30:00,371.86,372.31,371.25,371.88,74579.30734990771,371.86,372.31,371.25,371.88,74579.3073
2015-06-18 12:00:00,371.76,372.35,371.76,372.09,91725.11127999132,371.76,372.35,371.76,372.09,91725.1113
2015-06-18 12:30:00,372.2,372.95,370.19,370.5,171861.90424492455,372.2,372.95,370.19,370.5,171861.9042
2015-06-18 13:00:00,370.57,370.77,369.08,369.19,58879.60047768973,370.57,370.77,369.08,369.19,58879.6005
2015-06-18 13:30:00,369.14,369.34,368.07,368.79,71911.8445337097,369.14,369.34,368.07,368.79,71911.8445
2015-06-18 14:00:00,368.72,368.98,368.08,368.66,80060.79687330367,368.72,368.98,368.08,368.66,80060.7969
2015-06-18 14:30:00,368.73,370.48,368.14,370.25,75090.65248072956,368.73,370.48,368.14,370.25,75090.6525
2015-06-18 15:00:00,370.25,370.62,369.27,370.37,74483.76940614483,370.25,370.62,369.27,370.37,74483.7694
2015-06-18 15:30:00,370.2,370.74,369.32,369.86,192658.7775485832,370.2,370.74,369.32,369.86,192658.7775
2015-06-19 09:30:00,374.8,378.03,374.53,375.71,690231.2452502443,374.8,378.03,374.53,375.71,690231.2453
2015-06-19 10:00:00,375.51,375.85,374.9,375.74,127707.0893496906,375.51,375.85,374.9,375.74,127707.0893
2015-06-19 10:30:00,375.83,379.02,375.5,378.76,144699.8154380632,375.83,379.02,375.5,378.76,144699.8154
2015-06-19 11:00:00,378.99,381.25,378.6,380.97,173706.43795461947,378.99,381.25,378.6,380.97,173706.438
2015-06-19 11:30:00,380.92,380.99,377.6,378.15,120259.4723699924,380.92,380.99,377.6,378.15,120259.4724
2015-06-19 12:00:00,377.95,379.37,377.65,378.66,70566.71371186625,377.95,379.37,377.65,378.66,70566.7137
2015-06-19 12:30:00,378.57,379.95,377.62,379.82,113985.4521767452,378.57,379.95,377.62,379.82,113985.4522
2015-06-19 13:00:00,379.82,379.89,378.78,379.37,75070.0249701444,379.82,379.89,378.78,379.37,75070.025
2015-06-19 13:30:00,379.22,381.34,379.13,380.15,87419.38985995007,379.22,381.34,379.13,380.15,87419.3899
2015-06-19 14:00:00,380.15,380.22,378.54,378.67,85434.80620996635,380.15,380.22,378.54,378.67,85434.8062
2015-06-19 14:30:00,379.01,380.64,378.45,378.7,66699.59830637282,379.01,380.64,378.45,378.7,66699.5983
2015-06-19 15:00:00,378.7,379.7,378.36,379.2,100104.2232113777,378.7,379.7,378.36,379.2,100104.2232
2015-06-19 15:30:00,379.16,379.68,378.0,378.29,290156.33481706656,379.16,379.68,378.0,378.29,290156.3348
2015-06-22 09:30:00,382.26,386.86,382.05,385.29,233794.37628921945,382.26,386.86,382.05,385.29,233794.3763
2015-06-22 10:00:00,384.75,386.45,384.01,384.38,77739.65910324611,384.75,386.45,384.01,384.38,77739.6591
2015-06-22 10:30:00,384.41,385.11,383.67,385.11,58309.62979046792,384.41,385.11,383.67,385.11,58309.6298
2015-06-22 11:00:00,384.88,386.73,384.57,385.07,73934.4262295082,384.88,386.73,384.57,385.07,73934.4262
2015-06-22 11:30:00,385.06,385.33,384.64,384.84,39326.89175985236,385.06,385.33,384.64,384.84,39326.8918
2015-06-22 12:00:00,384.78,385.08,383.71,384.38,63039.84366518293,384.78,385.08,383.71,384.38,63039.8437
2015-06-22 12:30:00,384.16,385.25,384.15,384.6,33943.111497123005,384.16,385.25,384.15,384.6,33943.1115
2015-06-22 13:00:00,384.59,384.77,383.77,383.94,44852.89327977419,384.59,384.77,383.77,383.94,44852.8933
2015-06-22 13:30:00,383.86,385.01,383.51,385.01,26536.74953859516,383.86,385.01,383.51,385.01,26536.7495
2015-06-22 14:00:00,384.99,386.23,384.65,385.39,44818.15220931496,384.99,386.23,384.65,385.39,44818.1522
2015-06-22 14:30:00,385.39,385.96,385.15,385.43,38002.38844859407,385.39,385.96,385.15,385.43,38002.3884
2015-06-22 15:00:00,385.48,385.77,385.12,385.43,47702.74671588319,385.48,385.77,385.12,385.43,47702.7467
2015-06-22 15:30:00,385.52,385.66,384.12,384.62,139311.69254152643,385.52,385.66,384.12,384.62,139311.6925
2015-06-23 09:30:00,386.54,387.77,384.31,386.21,202807.51275648683,386.54,387.77,384.31,386.21,202807.5128
2015-06-23 10:00:00,386.03,387.29,383.91,383.99,151367.92964933233,386.03,387.29,383.91,383.99,151367.9296
2015-06-23 10:30:00,384.03,384.51,382.06,383.83,68150.03799804582,384.03,384.51,382.06,383.83,68150.038
2015-06-23 11:00:00,383.64,384.24,383.16,383.16,28530.018456193684,383.64,384.24,383.16,383.16,28530.0185
2015-06-23 11:30:00,383.3,384.03,382.95,382.97,31731.625230702422,383.3,384.03,382.95,382.97,31731.6252
2015-06-23 12:00:00,383.02,383.16,381.83,382.02,31416.78427966562,383.02,383.16,381.83,382.02,31416.7843
2015-06-23 12:30:00,382.04,382.38,381.36,381.98,58143.52404733471,382.04,382.38,381.36,381.98,58143.524
2015-06-23 13:00:00,381.92,382.49,381.68,382.03,27777.657149060906,381.92,382.49,381.68,382.03,27777.6571
2015-06-23 13:30:00,381.97,382.98,381.92,382.31,23873.62935620454,381.97,382.98,381.92,382.31,23873.6294
2015-06-23 14:00:00,382.5,383.0,381.89,382.64,113328.62881337533,382.5,383.0,381.89,382.64,113328.6288
2015-06-23 14:30:00,382.54,383.29,381.97,382.29,31918.3584844208,382.54,383.29,381.97,382.29,31918.3585
2015-06-23 15:00:00,382.29,382.48,381.8,382.18,37270.65465204647,382.29,382.48,381.8,382.18,37270.6547
2015-06-23 15:30:00,382.21,383.56,382.05,383.42,71282.16263163609,382.21,383.56,382.05,383.42,71282.1626
2015-06-24 09:30:00,382.65,383.17,378.71,381.65,113031.15839756811,382.65,383.17,378.71,381.65,113031.1584
2015-06-24 10:00:00,381.11,383.05,381.11,383.05,72003.03984366519,381.11,383.05,381.11,383.05,72003.0398
2015-06-24 10:30:00,382.79,383.09,381.59,381.75,50052.11160568885,382.79,383.09,381.59,381.75,50052.1116
2015-06-24 11:00:00,381.58,382.15,380.41,380.41,51505.80827271741,381.58,382.15,380.41,380.41,51505.8083
2015-06-24 11:30:00,380.56,381.76,380.4,381.29,58446.42275540115,380.56,381.76,380.4,381.29,58446.4228
2015-06-24 12:00:00,381.38,381.39,378.58,378.58,61087.82976875475,381.38,381.39,378.58,378.58,61087.8298
2015-06-24 12:30:00,378.58,379.72,378.28,379.49,25904.89631961785,378.58,379.72,378.28,379.49,25904.8963
2015-06-24 13:00:00,379.45,379.69,378.62,378.62,23826.946042774944,379.45,379.69,378.62,378.62,23826.946
2015-06-24 13:30:00,378.57,379.12,378.42,378.71,28548.474649875152,378.57,379.12,378.42,378.71,28548.4746
2015-06-24 14:00:00,378.94,379.84,378.86,378.98,61408.099012050814,378.94,379.84,378.86,378.98,61408.099
2015-06-24 14:30:00,379.17,380.09,379.08,379.49,36010.2051894474,379.17,380.09,379.08,379.49,36010.2052
2015-06-24 15:00:00,379.5,379.81,378.77,379.01,37139.289979372494,379.5,379.81,378.77,379.01,37139.29
2015-06-24 15:30:00,379.01,379.45,377.9,378.25,147163.1744653132,379.01,379.45,377.9,378.25,147163.1745
2015-06-25 09:30:00,380.34,383.97,379.49,381.2,162156.1176853762,380.34,383.97,379.49,381.2,162156.1177
2015-06-25 10:00:00,381.26,384.73,381.21,382.22,63829.11735967865,381.26,384.73,381.21,382.22,63829.1174
2015-06-25 10:30:00,382.05,382.25,379.49,380.98,27174.031049831723,382.05,382.25,379.49,380.98,27174.031
2015-06-25 11:00:00,380.97,382.13,380.41,381.82,45634.56736510694,380.97,382.13,380.41,381.82,45634.5674
2015-06-25 11:30:00,381.99,382.11,381.06,381.36,19589.621105200305,381.99,382.11,381.06,381.36,19589.6211
2015-06-25 12:00:00,381.27,381.71,380.53,380.67,31189.88166322875,381.27,381.71,380.53,380.67,31189.8817
2015-06-25 12:30:00,380.58,381.54,380.06,381.48,42878.08055585713,380.58,381.54,380.06,381.48,42878.0806
2015-06-25 13:00:00,381.36,381.56,380.97,381.18,34847.464987514926,381.36,381.56,380.97,381.18,34847.465
2015-06-25 13:30:00,381.16,381.43,380.65,380.65,32385.19161871675,381.16,381.43,380.65,380.65,32385.1916
2015-06-25 14:00:00,380.6,380.9,377.71,377.99,55063.51101943329,380.6,380.9,377.71,377.99,55063.511
2015-06-25 14:30:00,377.79,379.61,377.79,378.85,54018.02193030073,377.79,379.61,377.79,378.85,54018.0219
2015-06-25 15:00:00,378.75,380.23,378.69,379.23,39633.04744327435,378.75,380.23,378.69,379.23,39633.0474
2015-06-25 15:30:00,379.29,379.4,378.38,378.84,86681.14211269135,379.29,379.4,378.38,378.84,86681.1421
2015-06-26 09:30:00,379.71,381.06,376.74,380.07,61295.1905330583,379.71,381.06,376.74,380.07,61295.1905
2015-06-26 10:00:00,380.09,380.78,378.09,378.83,40113.99413744436,380.09,380.78,378.09,378.83,40113.9941
2015-06-26 10:30:00,378.68,379.11,375.86,375.99,48015.41635001628,378.68,379.11,375.86,375.99,48015.4164
2015-06-26 11:00:00,375.94,378.28,375.48,376.55,37426.98946911302,375.94,378.28,375.48,376.55,37426.9895
2015-06-26 11:30:00,376.64,376.91,375.62,376.59,36743.02464444686,376.64,376.91,375.62,376.59,36743.0246
2015-06-26 12:00:00,376.85,377.52,376.41,377.06,18401.91075887526,376.85,377.52,376.41,377.06,18401.9108
2015-06-26 12:30:00,377.06,377.07,373.94,373.97,69272.6088372598,377.06,377.07,373.94,373.97,69272.6088
2015-06-26 13:00:00,373.97,375.49,373.77,375.16,31146.455325154708,373.97,375.49,373.77,375.16,31146.4553
2015-06-26 13:30:00,375.04,377.12,374.69,376.05,28152.20931494952,375.04,377.12,374.69,376.05,28152.2093
2015-06-26 14:00:00,375.96,376.17,374.5,376.04,25940.723048528933,375.96,376.17,374.5,376.04,25940.723
2015-06-26 14:30:00,375.97,376.92,375.35,376.58,30873.955053740094,375.97,376.92,375.35,376.58,30873.9551
2015-06-26 15:00:00,376.48,378.1,376.04,377.24,29055.47714688959,376.48,378.1,376.04,377.24,29055.4771
2015-06-26 15:30:00,377.22,377.37,375.4,376.55,146436.86896102483,377.22,377.37,375.4,376.55,146436.869
2015-06-29 09:30:00,372.58,375.68,369.87,374.28,445230.7024210184,372.58,375.68,369.87,374.28,445230.7024
2015-06-29 10:00:00,374.13,375.14,372.74,373.43,101971.5557485615,374.13,375.14,372.74,373.43,101971.5557
2015-06-29 10:30:00,373.45,373.73,370.83,371.23,165940.72304852895,373.45,373.73,370.83,371.23,165940.723
2015-06-29 11:00:00,370.84,372.55,370.29,372.05,104683.53056128544,370.84,372.55,370.29,372.05,104683.5306
2015-06-29 11:30:00,372.05,372.35,370.14,371.66,122184.34480512432,372.05,372.35,370.14,371.66,122184.3448
2015-06-29 12:00:00,371.43,372.66,370.93,371.38,64618.39105417436,371.43,372.66,370.93,371.38,64618.3911
2015-06-29 12:30:00,371.4,372.58,371.4,372.51,58629.89903376398,371.4,372.58,371.4,372.51,58629.899
2015-06-29 13:00:00,372.47,372.65,371.2,371.86,45347.95353381826,372.47,372.65,371.2,371.86,45347.9535
2015-06-29 13:30:00,371.98,372.5,371.18,371.6,45198.132667462814,371.98,372.5,371.18,371.6,45198.1327
2015-06-29 14:00:00,371.51,372.03,369.08,369.29,108995.7659320378,371.51,372.03,369.08,369.29,108995.7659
2015-06-29 14:30:00,369.06,369.29,367.66,368.58,316871.1323417653,369.06,369.29,367.66,368.58,316871.1323
2015-06-29 15:00:00,368.44,368.82,367.52,367.52,252823.7976332646,368.44,368.82,367.52,367.52,252823.7976
2015-06-29 15:30:00,367.52,367.68,364.66,364.95,546776.6800564543,367.52,367.68,364.66,364.95,546776.6801
2015-06-30 09:30:00,371.71,372.35,368.82,369.33,138546.30333297144,371.71,372.35,368.82,369.33,138546.3033
2015-06-30 10:00:00,368.96,369.55,365.36,367.8,117202.25816957986,368.96,369.55,365.36,367.8,117202.2582
2015-06-30 10:30:00,367.79,368.9,366.15,368.83,78196.72131147541,367.79,368.9,366.15,368.83,78196.7213
2015-06-30 11:00:00,368.89,371.57,368.86,369.8,50034.74107045923,368.89,371.57,368.86,369.8,50034.7411
2015-06-30 11:30:00,369.76,370.48,368.75,369.54,43902.94213440452,369.76,370.48,368.75,369.54,43902.9421
2015-06-30 12:00:00,369.68,370.58,368.23,368.26,32658.777548583217,369.68,370.58,368.23,368.26,32658.7775
2015-06-30 12:30:00,368.4,369.08,367.99,368.44,35783.30257301053,368.4,369.08,367.99,368.44,35783.3026
2015-06-30 13:00:00,368.44,369.82,368.03,369.38,64124.416458582135,368.44,369.82,368.03,369.38,64124.4165
2015-06-30 13:30:00,369.39,371.53,369.36,370.65,55721.42004125502,369.39,371.53,369.36,370.65,55721.42
2015-06-30 14:00:00,370.9,371.65,370.14,370.92,86847.24785582456,370.9,371.65,370.14,370.92,86847.2479
2015-06-30 14:30:00,370.96,371.91,370.24,370.78,57817.8265117794,370.96,371.91,370.24,370.78,57817.8265
2015-06-30 15:00:00,370.85,371.24,370.11,370.82,74636.84724785583,370.85,371.24,370.11,370.82,74636.8472
2015-06-30 15:30:00,370.71,373.05,370.55,372.18,210853.3275431549,370.71,373.05,370.55,372.18,210853.3275
2015-07-01 09:30:00,376.1,377.63,374.79,375.8,115620.45380523289,376.1,377.63,374.79,375.8,115620.4538
2015-07-01 10:00:00,375.68,377.14,375.07,376.46,42363.47844967973,375.68,377.14,375.07,376.46,42363.4784
2015-07-01 10:30:00,376.16,377.0,374.24,375.74,53752.03560959722,376.16,377.0,374.24,375.74,53752.0356
2015-07-01 11:00:00,376.01,376.01,374.42,374.54,27983.932254912605,376.01,376.01,374.42,374.54,27983.9323
2015-07-01 11:30:00,374.45,375.67,374.2,374.92,27103.46325046141,374.45,375.67,374.2,374.92,27103.4633
2015-07-01 12:00:00,374.74,375.68,374.53,375.11,45805.01574204755,374.74,375.68,374.53,375.11,45805.0157
2015-07-01 12:30:00,375.08,375.45,373.16,373.36,45480.40386494409,375.08,375.45,373.16,373.36,45480.4039
2015-07-01 13:00:00,373.14,374.44,372.71,373.56,34161.32884594507,373.14,374.44,372.71,373.56,34161.3288
2015-07-01 13:30:00,373.8,374.56,372.81,372.95,28557.15991748996,373.8,374.56,372.81,372.95,28557.1599
2015-07-01 14:00:00,372.99,374.06,372.47,373.84,51439.58310715449,372.99,374.06,372.47,373.84,51439.5831
2015-07-01 14:30:00,373.87,374.28,373.59,373.81,34501.139941374444,373.87,374.28,373.59,373.81,34501.1399
2015-07-01 15:00:00,373.82,374.09,373.15,373.84,36533.4925632396,373.82,374.09,373.15,373.84,36533.4926
2015-07-01 15:30:00,373.87,373.87,372.7,373.42,182832.4829008794,373.87,373.87,372.7,373.42,182832.4829
2015-07-02 09:30:00,375.15,375.79,372.09,372.54,115685.59331234396,375.15,375.79,372.09,372.54,115685.5933
2015-07-02 10:00:00,372.7,373.17,371.53,373.08,52759.743784605365,372.7,373.17,371.53,373.08,52759.7438
2015-07-02 10:30:00,372.6,372.94,371.75,372.71,49016.39344262295,372.6,372.94,371.75,372.71,49016.3934
2015-07-02 11:00:00,372.41,373.4,371.77,373.4,49184.670502659865,372.41,373.4,371.77,373.4,49184.6705
2015-07-02 11:30:00,373.19,373.28,371.93,372.51,13023.558788405167,373.19,373.28,371.93,372.51,13023.5588
2015-07-02 12:00:00,372.67,372.67,371.44,371.84,78609.27152317882,372.67,372.67,371.44,371.84,78609.2715
2015-07-02 12:30:00,371.84,372.66,371.41,372.5,34863.749864292695,371.84,372.66,371.41,372.5,34863.7499
2015-07-02 13:00:00,372.45,372.56,371.95,372.36,33983.28085984149,372.45,372.56,371.95,372.36,33983.2809
2015-07-02 13:30:00,372.48,372.6,371.34,371.48,63027.90142221258,372.48,372.6,371.34,371.48,63027.9014
2015-07-02 14:00:00,371.48,372.46,371.38,372.23,24299.20746933015,371.48,372.46,371.38,372.23,24299.2075
2015-07-02 14:30:00,372.32,372.4,371.72,371.8,41683.856258820975,372.32,372.4,371.72,371.8,41683.8563
2015-07-02 15:00:00,371.93,372.63,371.44,372.38,52101.834762783634,371.93,372.63,371.44,372.38,52101.8348
2015-07-02 15:30:00,372.49,373.2,371.89,372.38,154635.761589404,372.49,373.2,371.89,372.38,154635.7616
2015-07-06 09:30:00,368.31,376.25,367.99,375.72,127383.56313103896,368.31,376.25,367.99,375.72,127383.5631
2015-07-06 10:00:00,375.33,375.87,373.58,375.81,71456.9536423841,375.33,375.87,373.58,375.81,71456.9536
2015-07-06 10:30:00,375.66,379.49,374.9,377.11,78153.29497340137,375.66,379.49,374.9,377.11,78153.295
2015-07-06 11:00:00,377.29,377.58,373.94,374.52,91852.13331885789,377.29,377.58,373.94,374.52,91852.1333
2015-07-06 11:30:00,374.32,375.12,373.5,374.8,51807.621322332,374.32,375.12,373.5,374.8,51807.6213
2015-07-06 12:00:00,374.69,376.04,374.24,375.29,21903.159266094888,374.69,376.04,374.24,375.29,21903.1593
2015-07-06 12:30:00,375.25,375.25,373.85,374.21,17833.02573010531,375.25,375.25,373.85,374.21,17833.0257
2015-07-06 13:00:00,374.16,374.65,372.65,372.82,27586.58126153512,374.16,374.65,372.65,372.82,27586.5813
2015-07-06 13:30:00,372.73,373.1,370.68,371.44,49701.44392574096,372.73,373.1,370.68,371.44,49701.4439
2015-07-06 14:00:00,371.42,372.22,370.77,371.52,58556.07425903811,371.42,372.22,370.77,371.52,58556.0743
2015-07-06 14:30:00,371.3,371.86,370.77,371.24,45336.0112908479,371.3,371.86,370.77,371.24,45336.0113
2015-07-06 15:00:00,371.19,372.04,370.88,371.97,106612.74563022472,371.19,372.04,370.88,371.97,106612.7456
2015-07-06 15:30:00,371.99,372.95,371.85,372.67,126444.46857018782,371.99,372.95,371.85,372.67,126444.4686
2015-07-07 09:30:00,373.28,374.43,372.5,372.81,127940.50591683856,373.28,374.43,372.5,372.81,127940.5059
2015-07-07 10:00:00,373.01,374.82,370.95,374.16,116059.0598197807,373.01,374.82,370.95,374.16,116059.0598
2015-07-07 10:30:00,373.9,374.3,368.74,372.56,109677.55943980024,373.9,374.3,368.74,372.56,109677.5594
2015-07-07 11:00:00,372.54,372.54,370.25,370.46,69116.27402019325,372.54,372.54,370.25,370.46,69116.274
2015-07-07 11:30:00,370.57,372.17,369.88,371.62,61322.33199435458,370.57,372.17,369.88,371.62,61322.332
2015-07-07 12:00:00,371.58,371.65,370.16,371.06,96019.97611551406,371.58,371.65,370.16,371.06,96019.9761
2015-07-07 12:30:00,370.94,373.87,370.94,373.83,41819.56356530236,370.94,373.87,370.94,373.83,41819.5636
2015-07-07 13:00:00,373.87,374.43,372.23,374.41,26709.36923243948,373.87,374.43,372.23,374.41,26709.3692
2015-07-07 13:30:00,375.04,376.0,374.78,375.47,63869.28672239713,375.04,376.0,374.78,375.47,63869.2867
2015-07-07 14:00:00,375.23,375.41,372.59,373.73,70346.32504614048,375.23,375.41,372.59,373.73,70346.325
2015-07-07 14:30:00,373.74,377.57,373.7,376.98,149874.06361958527,373.74,377.57,373.7,376.98,149874.0636
2015-07-07 15:00:00,377.1,377.43,375.5,375.66,69055.47714688959,377.1,377.43,375.5,375.66,69055.4771
2015-07-07 15:30:00,375.85,376.73,375.15,375.86,223277.6028661384,375.85,376.73,375.15,375.86,223277.6029
2015-07-08 09:30:00,373.05,374.18,369.87,371.08,133263.48930626427,373.05,374.18,369.87,371.08,133263.4893
2015-07-08 10:00:00,371.02,371.11,368.46,369.06,105206.81793507763,371.02,371.11,368.46,369.06,105206.8179
2015-07-08 10:30:00,368.98,371.55,368.44,370.65,49688.41602431875,368.98,371.55,368.44,370.65,49688.416
2015-07-08 11:00:00,370.5,371.16,369.2,369.55,54820.32352621866,370.5,371.16,369.2,369.55,54820.3235
2015-07-08 11:30:00,370.02,370.76,368.22,368.9,90149.82086635544,370.02,370.76,368.22,368.9,90149.8209
2015-07-08 12:00:00,368.9,370.01,368.67,369.86,59147.75811529693,368.9,370.01,368.67,369.86,59147.7581
2015-07-08 12:30:00,369.62,369.91,368.53,369.78,59034.84963630442,369.62,369.91,368.53,369.78,59034.8496
2015-07-08 13:00:00,369.7,370.56,368.4,368.92,34095.103680382155,369.7,370.56,368.4,368.92,34095.1037
2015-07-08 13:30:00,369.07,370.28,368.44,369.94,31974.812723917057,369.07,370.28,368.44,369.94,31974.8127
2015-07-08 14:00:00,369.83,369.99,368.44,368.77,69584.19281294105,369.83,369.99,368.44,368.77,69584.1928
2015-07-08 14:30:00,368.83,369.2,365.43,366.37,108181.5220931495,368.83,369.2,365.43,366.37,108181.5221
2015-07-08 15:00:00,366.37,368.73,366.24,367.3,106053.63152752144,366.37,368.73,366.24,367.3,106053.6315
2015-07-08 15:30:00,367.3,368.18,366.07,366.3,156155.68342199543,367.3,368.18,366.07,366.3,156155.6834
2015-07-09 09:30:00,371.72,372.12,369.01,371.01,120826.18608185866,371.72,372.12,369.01,371.01,120826.1861
2015-07-09 10:00:00,371.37,371.89,370.28,370.3,70818.5864726957,371.37,371.89,370.28,370.3,70818.5865
2015-07-09 10:30:00,370.28,371.65,369.71,371.65,85121.05091738139,370.28,371.65,369.71,371.65,85121.0509
2015-07-09 11:00:00,371.63,372.46,371.0,371.0,45179.67647378135,371.63,372.46,371.0,371.0,45179.6765
2015-07-09 11:30:00,371.29,371.67,369.9,369.97,46411.89881663229,371.29,371.67,369.9,369.97,46411.8988
2015-07-09 12:00:00,369.66,370.54,369.5,370.0,59448.48550645967,369.66,370.54,369.5,370.0,59448.4855
2015-07-09 12:30:00,370.03,371.11,369.97,371.02,46810.33546846162,370.03,371.11,369.97,371.02,46810.3355
2015-07-09 13:00:00,370.95,371.28,369.73,370.24,55965.69319292151,370.95,371.28,369.73,370.24,55965.6932
2015-07-09 13:30:00,370.23,370.72,369.81,370.06,54492.45467375964,370.23,370.72,369.81,370.06,54492.4547
2015-07-09 14:00:00,370.19,370.42,368.59,369.07,74506.5682336337,370.19,370.42,368.59,369.07,74506.5682
2015-07-09 14:30:00,368.99,369.09,368.11,368.58,163969.16729996743,368.99,369.09,368.11,368.58,163969.1673
2015-07-09 15:00:00,368.65,369.39,368.07,368.26,115369.66670285528,368.65,369.39,368.07,368.26,115369.6667
2015-07-09 15:30:00,368.39,368.98,367.79,367.79,212302.68157637608,368.39,368.98,367.79,367.79,212302.6816
2015-07-10 09:30:00,369.36,369.77,352.78,353.77,791569.8621213767,369.36,369.77,352.78,353.77,791569.8621
2015-07-10 10:00:00,353.91,357.19,351.73,357.14,460601.4547823255,353.91,357.19,351.73,357.14,460601.4548
2015-07-10 10:30:00,357.18,359.05,354.72,356.15,222487.2435131908,357.18,359.05,354.72,356.15,222487.2435
2015-07-10 11:00:00,356.17,358.28,356.03,356.37,216063.4024535881,356.17,358.28,356.03,356.37,216063.4025
2015-07-10 11:30:00,356.56,357.85,355.82,357.24,254073.39051134515,356.56,357.85,355.82,357.24,254073.3905
2015-07-10 12:00:00,357.36,357.43,355.54,356.33,120058.62555639996,357.36,357.43,355.54,356.33,120058.6256
2015-07-10 12:30:00,356.26,356.39,354.67,355.86,127326.02323309088,356.26,356.39,354.67,355.86,127326.0232
2015-07-10 13:00:00,355.88,356.94,355.56,355.81,148604.9288893714,355.88,356.94,355.56,355.81,148604.9289
2015-07-10 13:30:00,355.9,357.39,355.59,356.23,181607.86016719145,355.9,357.39,355.59,356.23,181607.8602
2015-07-10 14:00:00,356.38,357.05,355.79,356.2,185318.64075561828,356.38,357.05,355.79,356.2,185318.6408
2015-07-10 14:30:00,356.18,356.29,355.72,355.95,176251.22136575833,356.18,356.29,355.72,355.95,176251.2214
2015-07-10 15:00:00,355.94,356.47,355.31,355.99,158112.03995223105,355.94,356.47,355.31,355.99,158112.04
2015-07-10 15:30:00,355.85,358.23,355.43,357.6,424983.1722939963,355.85,358.23,355.43,357.6,424983.1723
2015-07-13 09:30:00,360.34,364.56,357.98,362.94,201757.6810335469,360.34,364.56,357.98,362.94,201757.681
2015-07-13 10:00:00,363.2,364.04,361.12,361.41,110738.24774725872,363.2,364.04,361.12,361.41,110738.2477
2015-07-13 10:30:00,361.35,363.05,361.14,363.03,80549.34317663663,361.35,363.05,361.14,363.03,80549.3432
2015-07-13 11:00:00,362.93,363.45,362.09,362.94,76314.1895559657,362.93,363.45,362.09,362.94,76314.1896
2015-07-13 11:30:00,362.77,363.59,362.28,362.66,102292.91065030942,362.77,363.59,362.28,362.66,102292.9107
2015-07-13 12:00:00,362.67,362.86,361.9,361.98,51702.31245250245,362.67,362.86,361.9,361.98,51702.3125
2015-07-13 12:30:00,361.96,362.15,360.17,361.05,108356.31310389753,361.96,362.15,360.17,361.05,108356.3131
2015-07-13 13:00:00,361.08,361.25,359.58,359.94,113621.7565953751,361.08,361.25,359.58,359.94,113621.7566
2015-07-13 13:30:00,359.94,360.46,358.96,359.33,76967.75594398002,359.94,360.46,358.96,359.33,76967.7559
2015-07-13 14:00:00,359.3,360.18,359.07,359.63,40605.79741613289,359.3,360.18,359.07,359.63,40605.7974
2015-07-13 14:30:00,359.53,360.48,359.23,360.48,39895.7767886223,359.53,360.48,359.23,360.48,39895.7768
2015-07-13 15:00:00,360.4,360.5,359.43,360.14,68172.83682553469,360.4,360.5,359.43,360.14,68172.8368
2015-07-13 15:30:00,360.03,360.67,359.7,360.36,173238.5191618717,360.03,360.67,359.7,360.36,173238.5192
2015-07-14 09:30:00,365.63,365.68,362.65,363.19,172195.2013896428,365.63,365.68,362.65,363.19,172195.2014
2015-07-14 10:00:00,363.47,367.85,363.19,367.32,133748.77863424167,363.47,367.85,363.19,367.32,133748.7786
2015-07-14 10:30:00,367.52,369.15,367.42,369.15,77821.08348713495,367.52,369.15,367.42,369.15,77821.0835
2015-07-14 11:00:00,369.03,370.63,368.87,369.99,56351.10194332863,369.03,370.63,368.87,369.99,56351.1019
2015-07-14 11:30:00,369.85,371.36,369.59,370.77,64644.44685701878,369.85,371.36,369.59,370.77,64644.4469
2015-07-14 12:00:00,370.97,371.29,370.45,370.45,54830.09445228531,370.97,371.29,370.45,370.45,54830.0945
2015-07-14 12:30:00,370.5,370.79,369.85,370.27,33702.09532081208,370.5,370.79,369.85,370.27,33702.0953
2015-07-14 13:00:00,370.37,370.78,370.03,370.07,45562.91390728477,370.37,370.78,370.03,370.07,45562.9139
2015-07-14 13:30:00,370.11,370.43,369.21,369.5,47954.61947671263,370.11,370.43,369.21,369.5,47954.6195
2015-07-14 14:00:00,369.51,369.91,369.34,369.7,63362.2842253827,369.51,369.91,369.34,369.7,63362.2842
2015-07-14 14:30:00,369.74,370.59,369.56,369.99,50801.21593746608,369.74,370.59,369.56,369.99,50801.2159
2015-07-14 15:00:00,370.03,371.4,369.97,369.97,88094.66941700141,370.03,371.4,369.97,369.97,88094.6694
2015-07-14 15:30:00,370.1,370.48,368.46,368.62,241846.70502659865,370.1,370.48,368.46,368.62,241846.705
2015-07-15 09:30:00,372.67,374.7,369.38,374.34,233886.6572576268,372.67,374.7,369.38,374.34,233886.6573
2015-07-15 10:00:00,374.25,375.65,373.07,373.07,117472.58712409076,374.25,375.65,373.07,373.07,117472.5871
2015-07-15 10:30:00,373.05,373.96,372.7,373.05,74260.12376506352,373.05,373.96,372.7,373.05,74260.1238
2015-07-15 11:00:00,373.28,373.38,371.95,372.01,66472.69568993595,373.28,373.38,371.95,372.01,66472.6957
2015-07-15 11:30:00,372.13,372.88,371.3,371.88,66519.37900336554,372.13,372.88,371.3,371.88,66519.379
2015-07-15 12:00:00,372.11,372.99,371.81,372.52,38145.69536423841,372.11,372.99,371.81,372.52,38145.6954
2015-07-15 12:30:00,372.43,372.43,370.97,371.67,62888.93714037564,372.43,372.43,370.97,371.67,62888.9371
2015-07-15 13:00:00,371.82,372.25,371.42,371.84,30409.293236347847,371.82,372.25,371.42,371.84,30409.2932
2015-07-15 13:30:00,371.78,372.09,369.83,370.09,53217.89165128651,371.78,372.09,369.83,370.09,53217.8917
2015-07-15 14:00:00,370.25,370.83,369.17,369.33,60893.49690587341,370.25,370.83,369.17,369.33,60893.4969
2015-07-15 14:30:00,369.55,369.96,368.21,369.78,70686.13614156986,369.55,369.96,368.21,369.78,70686.1361
2015-07-15 15:00:00,369.61,370.03,368.21,368.84,81341.8738464879,369.61,370.03,368.21,368.84,81341.8738
2015-07-15 15:30:00,368.68,369.27,368.01,369.08,152275.5401150798,368.68,369.27,368.01,369.08,152275.5401
2015-07-16 09:30:00,370.78,373.91,370.33,372.15,107205.5151449354,370.78,373.91,370.33,372.15,107205.5151
2015-07-16 10:00:00,372.13,373.28,371.65,372.54,84592.33525132993,372.13,373.28,371.65,372.54,84592.3353
2015-07-16 10:30:00,372.53,373.97,372.53,373.52,60778.41710997721,372.53,373.97,372.53,373.52,60778.4171
2015-07-16 11:00:00,373.34,373.97,373.34,373.64,53272.174573879056,373.34,373.97,373.34,373.64,53272.1746
2015-07-16 11:30:00,373.64,374.56,373.64,373.88,84384.97448702638,373.64,374.56,373.64,373.88,84384.9745
2015-07-16 12:00:00,374.02,374.54,373.07,374.17,114686.78753664096,374.02,374.54,373.07,374.17,114686.7875
2015-07-16 12:30:00,374.09,375.05,374.06,374.75,47468.24449028336,374.09,375.05,374.06,374.75,47468.2445
2015-07-16 13:00:00,374.78,375.17,374.15,374.88,81141.02703289545,374.78,375.17,374.15,374.88,81141.027
2015-07-16 13:30:00,374.93,375.03,373.65,374.28,45586.79839322549,374.93,375.03,373.65,374.28,45586.7984
2015-07-16 14:00:00,374.13,374.23,373.18,373.75,35118.87960047769,374.13,374.23,373.18,373.75,35118.8796
2015-07-16 14:30:00,373.78,374.11,372.82,373.1,43508.848116382585,373.78,374.11,372.82,373.1,43508.8481
2015-07-16 15:00:00,373.0,373.18,372.45,372.52,68051.24307892738,373.0,373.18,372.45,372.52,68051.2431
2015-07-16 15:30:00,372.65,372.87,371.3,371.77,244496.79730756703,372.65,372.87,371.3,371.77,244496.7973
2015-07-17 09:30:00,374.31,375.01,370.79,373.4,208275.9743784605,374.31,375.01,370.79,373.4,208275.9744
2015-07-17 10:00:00,373.31,374.1,371.2,371.64,127292.36782108348,373.31,374.1,371.2,371.64,127292.3678
2015-07-17 10:30:00,371.64,371.78,370.07,370.38,82486.1578547389,371.64,371.78,370.07,370.38,82486.1579
2015-07-17 11:00:00,370.54,370.99,370.21,370.48,56313.10389751384,370.54,370.99,370.21,370.48,56313.1039
2015-07-17 11:30:00,370.6,371.98,370.39,371.84,83896.42818369341,370.6,371.98,370.39,371.84,83896.4282
2015-07-17 12:00:00,371.59,372.76,371.56,372.51,64845.29367061123,371.59,372.76,371.56,372.51,64845.2937
2015-07-17 12:30:00,372.52,373.09,372.13,372.4,95948.3226576919,372.52,373.09,372.13,372.4,95948.3227
2015-07-17 13:00:00,372.54,372.75,372.0,372.53,46023.23309086962,372.54,372.75,372.0,372.53,46023.2331
2015-07-17 13:30:00,372.49,372.61,370.81,371.29,62657.69189013137,372.49,372.61,370.81,371.29,62657.6919
2015-07-17 14:00:00,371.4,371.45,370.05,370.6,168638.58430137878,371.4,371.45,370.05,370.6,168638.5843
2015-07-17 14:30:00,370.77,371.92,370.65,371.2,61818.47790685051,370.77,371.92,370.65,371.2,61818.4779
2015-07-17 15:00:00,371.16,371.54,370.42,371.44,93427.42373249376,371.16,371.54,370.42,371.44,93427.4237
2015-07-17 15:30:00,371.48,373.25,371.22,372.73,374748.6700683965,371.48,373.25,371.22,372.73,374748.6701
2015-07-20 09:30:00,375.38,377.1,371.21,375.86,287571.3820432092,375.38,377.1,371.21,375.86,287571.382
2015-07-20 10:00:00,375.86,376.12,373.05,373.47,162662.03452393878,375.86,376.12,373.05,373.47,162662.0345
2015-07-20 10:30:00,373.8,374.92,373.28,373.97,108267.28911084573,373.8,374.92,373.28,373.97,108267.2891
2015-07-20 11:00:00,373.97,374.51,371.94,372.55,100715.44891976984,373.97,374.51,371.94,372.55,100715.4489
2015-07-20 11:30:00,372.58,374.49,371.89,374.16,65333.8399739442,372.58,374.49,371.89,374.16,65333.84
2015-07-20 12:00:00,374.37,374.75,373.53,373.75,45135.16447725546,374.37,374.75,373.53,373.75,45135.1645
2015-07-20 12:30:00,373.88,374.98,373.77,374.2,43851.91618716752,373.88,374.98,373.77,374.2,43851.9162
2015-07-20 13:00:00,374.22,375.79,373.72,375.45,90514.6021061774,374.22,375.79,373.72,375.45,90514.6021
2015-07-20 13:30:00,375.38,375.58,373.98,374.08,44037.563782434045,375.38,375.58,373.98,374.08,44037.5638
2015-07-20 14:00:00,374.07,376.27,373.88,376.27,86734.33937683205,374.07,376.27,373.88,376.27,86734.3394
2015-07-20 14:30:00,376.04,376.73,375.88,376.52,103277.60286613832,376.04,376.73,375.88,376.52,103277.6029
2015-07-20 15:00:00,376.53,376.89,376.26,376.74,113973.50993377484,376.53,376.89,376.26,376.74,113973.5099
2015-07-20 15:30:00,376.75,377.1,375.38,376.67,288771.0346325046,376.75,377.1,375.38,376.67,288771.0346
2015-07-21 09:30:00,377.57,379.71,376.67,378.58,225377.26631201824,377.57,379.71,376.67,378.58,225377.2663
2015-07-21 10:00:00,378.45,379.24,375.36,376.71,117734.23081098686,378.45,379.24,375.36,376.71,117734.2308
2015-07-21 10:30:00,376.82,377.77,376.42,377.52,94568.4507653892,376.82,377.77,376.42,377.52,94568.4508
2015-07-21 11:00:00,377.5,378.01,374.5,374.69,116063.4024535881,377.5,378.01,374.5,374.69,116063.4025
2015-07-21 11:30:00,374.71,375.15,373.52,373.82,76897.18814460971,374.71,375.15,373.52,373.82,76897.1881
2015-07-21 12:00:00,373.75,376.21,373.62,376.04,91463.46759309522,373.75,376.21,373.62,376.04,91463.4676
2015-07-21 12:30:00,376.21,376.81,374.43,374.62,58133.75312126805,376.21,376.81,374.43,374.62,58133.7531
2015-07-21 13:00:00,374.45,375.4,373.78,375.39,62128.97622407991,374.45,375.4,373.78,375.39,62128.9762
2015-07-21 13:30:00,375.4,375.98,374.97,375.79,57042.66637715775,375.4,375.98,374.97,375.79,57042.6664
2015-07-21 14:00:00,375.71,378.19,375.53,377.51,80003.25697535556,375.71,378.19,375.53,377.51,80003.257
2015-07-21 14:30:00,377.74,377.74,375.75,376.0,78670.06839648247,377.74,377.74,375.75,376.0,78670.0684
2015-07-21 15:00:00,376.06,376.49,375.13,375.66,115015.74204755184,376.06,376.49,375.13,375.66,115015.742
2015-07-21 15:30:00,375.6,377.88,375.6,377.02,299703.6152426447,375.6,377.88,375.6,377.02,299703.6152
2015-07-22 09:30:00,362.59,365.99,358.87,365.96,734705.2437303225,362.59,365.99,358.87,365.96,734705.2437
2015-07-22 10:00:00,365.79,368.44,364.44,366.23,336332.6457496472,365.79,368.44,364.44,366.23,336332.6457
2015-07-22 10:30:00,366.25,369.46,364.88,368.17,268676.5823471936,366.25,369.46,364.88,368.17,268676.5823
2015-07-22 11:00:00,368.17,368.42,365.61,366.04,150057.53989794813,368.17,368.42,365.61,366.04,150057.5399
2015-07-22 11:30:00,366.08,367.75,365.65,365.65,239590.70676365207,366.08,367.75,365.65,365.65,239590.7068
2015-07-22 12:00:00,365.8,366.05,363.21,365.59,130766.47486700684,365.8,366.05,363.21,365.59,130766.4749
2015-07-22 12:30:00,365.42,365.42,360.26,362.14,339735.0993377484,365.42,365.42,360.26,362.14,339735.0993
2015-07-22 13:00:00,362.07,364.07,362.07,363.77,123128.86765823473,362.07,364.07,362.07,363.77,123128.8677
2015-07-22 13:30:00,363.83,364.06,363.51,363.82,76150.2551297362,363.83,364.06,363.51,363.82,76150.2551
2015-07-22 14:00:00,363.86,364.45,362.23,362.61,115068.93931169256,363.86,364.45,362.23,362.61,115068.9393
2015-07-22 14:30:00,362.7,362.76,361.74,362.58,140384.32309195527,362.7,362.76,361.74,362.58,140384.3231
2015-07-22 15:00:00,362.67,363.14,359.87,359.87,189224.8398653784,362.67,363.14,359.87,359.87,189224.8399
2015-07-22 15:30:00,359.87,362.72,359.87,360.82,425290.41363587015,359.87,362.72,359.87,360.82,425290.4136
2015-07-23 09:30:00,363.07,363.07,360.33,361.66,156765.82347193573,363.07,363.07,360.33,361.66,156765.8235
2015-07-23 10:00:00,361.77,364.29,361.67,364.12,192008.4681359245,361.77,364.29,361.67,364.12,192008.4681
2015-07-23 10:30:00,364.12,364.97,362.79,362.83,148109.86863532732,364.12,364.97,362.79,362.83,148109.8686
2015-07-23 11:00:00,362.91,363.08,361.27,361.35,114136.3587015525,362.91,363.08,361.27,361.35,114136.3587
2015-07-23 11:30:00,361.27,361.35,359.22,359.79,152087.72120290957,361.27,361.35,359.22,359.79,152087.7212
2015-07-23 12:00:00,359.67,359.92,358.66,359.4,132721.74573879057,359.67,359.92,358.66,359.4,132721.7457
2015-07-23 12:30:00,359.33,359.6,358.92,359.2,78356.31310389751,359.33,359.6,358.92,359.2,78356.3131
2015-07-23 13:00:00,359.04,359.42,358.15,358.38,103065.89946802736,359.04,359.42,358.15,358.38,103065.8995
2015-07-23 13:30:00,358.37,359.2,358.04,358.35,107388.99142329824,358.37,359.2,358.04,358.35,107388.9914
2015-07-23 14:00:00,358.55,358.55,357.41,357.63,155972.2071436326,358.55,358.55,357.41,357.63,155972.2071
2015-07-23 14:30:00,357.57,358.38,357.11,357.6,155457.6050374552,357.57,358.38,357.11,357.6,155457.605
2015-07-23 15:00:00,357.59,357.74,355.09,355.35,283367.71251764195,357.59,357.74,355.09,355.35,283367.7125
2015-07-23 15:30:00,355.35,356.29,354.17,354.62,435440.2345022256,355.35,356.29,354.17,354.62,435440.2345
2015-07-24 09:30:00,301.2,301.2,290.16,294.43,3011447.182716317,301.2,301.2,290.16,294.43,3011447.1827
2015-07-24 10:00:00,294.52,300.69,294.29,295.2,1458712.4090761046,294.52,300.69,294.29,295.2,1458712.4091
2015-07-24 10:30:00,295.13,297.52,293.66,294.37,1129134.7302138747,295.13,297.52,293.66,294.37,1129134.7302
2015-07-24 11:00:00,294.44,294.97,291.07,292.61,870972.7499728586,294.44,294.97,291.07,292.61,870972.75
2015-07-24 11:30:00,292.59,292.9,287.84,291.29,1148991.4232982304,292.59,292.9,287.84,291.29,1148991.4233
2015-07-24 12:00:00,291.44,292.32,287.2,288.21,726431.4406687657,291.44,292.32,287.2,288.21,726431.4407
2015-07-24 12:30:00,288.24,288.31,284.93,285.19,710029.3127782,288.24,288.31,284.93,285.19,710029.3128
2015-07-24 13:00:00,285.04,285.07,280.23,281.42,955180.7621322332,285.04,285.07,280.23,281.42,955180.7621
2015-07-24 13:30:00,281.41,288.71,280.91,286.77,824147.2152860711,281.41,288.71,280.91,286.77,824147.2153
2015-07-24 14:00:00,287.11,287.66,280.95,282.69,677527.9557051352,287.11,287.66,280.95,282.69,677527.9557
2015-07-24 14:30:00,282.65,283.27,278.74,279.9,558079.4701986755,282.65,283.27,278.74,279.9,558079.4702
2015-07-24 15:00:00,279.94,280.84,277.49,277.92,690831.6143741179,279.94,280.84,277.49,277.92,690831.6144
2015-07-24 15:30:00,277.91,280.15,276.11,276.36,1819285.6367386824,277.91,280.15,276.11,276.36,1819285.6367
2015-07-27 09:30:00,281.3,299.36,280.47,295.45,2674701.986754967,281.3,299.36,280.47,295.45,2674701.9868
2015-07-27 10:00:00,295.42,295.82,286.19,287.53,1474150.4722614265,295.42,295.82,286.19,287.53,1474150.4723
2015-07-27 10:30:00,287.6,290.72,285.85,288.67,749805.6671371186,287.6,290.72,285.85,288.67,749805.6671
2015-07-27 11:00:00,289.09,289.13,284.62,285.53,532438.3888828575,289.09,289.13,284.62,285.53,532438.3889
2015-07-27 11:30:00,285.53,286.06,280.77,282.71,627696.2327651721,285.53,286.06,280.77,282.71,627696.2328
2015-07-27 12:00:00,282.69,283.14,279.79,281.47,557073.0648138096,282.69,283.14,279.79,281.47,557073.0648
2015-07-27 12:30:00,281.58,285.17,281.21,283.12,440772.98881771794,281.58,285.17,281.21,283.12,440772.9888
2015-07-27 13:00:00,283.35,284.15,281.76,283.5,286190.4244924547,283.35,284.15,281.76,283.5,286190.4245
2015-07-27 13:30:00,283.51,284.07,281.76,282.55,347911.19313863857,283.51,284.07,281.76,282.55,347911.1931
2015-07-27 14:00:00,282.46,282.61,280.82,282.49,309221.58289002284,282.46,282.61,280.82,282.49,309221.5829
2015-07-27 14:30:00,282.42,283.68,281.82,282.12,291225.7083921398,282.42,283.68,281.82,282.12,291225.7084
2015-07-27 15:00:00,282.11,286.19,282.0,284.5,477657.1490609055,282.11,286.19,282.0,284.5,477657.1491
2015-07-27 15:30:00,284.53,285.54,283.35,285.09,640460.3191835849,284.53,285.54,283.35,285.09,640460.3192
2015-07-28 09:30:00,287.86,289.78,285.64,287.78,469064.1624145044,287.86,289.78,285.64,287.78,469064.1624
2015-07-28 10:00:00,287.71,287.71,284.33,285.45,252682.662034524,287.71,287.71,284.33,285.45,252682.662
2015-07-28 10:30:00,285.29,287.38,285.21,286.9,172079.03593529476,285.29,287.38,285.21,286.9,172079.0359
2015-07-28 11:00:00,286.85,288.76,285.67,288.56,169740.5276300076,286.85,288.76,285.67,288.56,169740.5276
2015-07-28 11:30:00,288.49,289.62,287.88,289.1,158078.38454022366,288.49,289.62,287.88,289.1,158078.3845
2015-07-28 12:00:00,289.26,290.75,288.8,289.95,149986.9720985778,289.26,290.75,288.8,289.95,149986.9721
2015-07-28 12:30:00,289.97,290.33,288.96,289.46,123362.2842253827,289.97,290.33,288.96,289.46,123362.2842
2015-07-28 13:00:00,289.35,292.65,289.28,292.16,166885.24590163934,289.35,292.65,289.28,292.16,166885.2459
2015-07-28 13:30:00,292.15,292.77,290.56,292.68,131635.0016284877,292.15,292.77,290.56,292.68,131635.0016
2015-07-28 14:00:00,292.62,292.97,292.02,292.65,161414.61296276192,292.62,292.97,292.02,292.65,161414.613
2015-07-28 14:30:00,292.81,294.57,292.68,294.33,222705.4608620128,292.81,294.57,292.68,294.33,222705.4609
2015-07-28 15:00:00,294.52,294.61,293.14,293.91,228994.68027358592,294.52,294.61,293.14,293.91,228994.6803
2015-07-28 15:30:00,293.72,295.22,293.72,294.55,536221.9085875584,293.72,295.22,293.72,294.55,536221.9086
2015-07-29 09:30:00,295.57,297.52,291.53,293.02,462846.5964607535,295.57,297.52,291.53,293.02,462846.5965
2015-07-29 10:00:00,292.93,293.08,289.33,289.53,298841.60243187496,292.93,293.08,289.33,289.53,298841.6024
2015-07-29 10:30:00,289.44,290.96,288.86,290.13,216401.04223211377,289.44,290.96,288.86,290.13,216401.0422
2015-07-29 11:00:00,290.29,291.07,288.66,289.92,130589.51253935511,290.29,291.07,288.66,289.92,130589.5125
2015-07-29 11:30:00,289.91,289.91,286.92,287.07,170594.94083161437,289.91,289.91,286.92,287.07,170594.9408
2015-07-29 12:00:00,287.1,287.41,284.91,285.91,194053.84865921183,287.1,287.41,284.91,285.91,194053.8487
2015-07-29 12:30:00,285.85,286.14,284.76,285.61,200057.53989794813,285.85,286.14,284.76,285.61,200057.5399
2015-07-29 13:00:00,285.55,287.12,285.17,286.75,217675.6052545869,285.55,287.12,285.17,286.75,217675.6053
2015-07-29 13:30:00,286.85,287.14,286.09,286.6,149135.81587232658,286.85,287.14,286.09,286.6,149135.8159
2015-07-29 14:00:00,286.6,287.65,285.78,287.35,186903.70209532083,286.6,287.65,285.78,287.35,186903.7021
2015-07-29 14:30:00,287.41,288.82,286.92,287.8,192062.751058517,287.41,288.82,286.92,287.8,192062.7511
2015-07-29 15:00:00,287.68,288.88,287.44,288.79,138887.20008685268,287.68,288.88,287.44,288.79,138887.2001
2015-07-29 15:30:00,288.85,289.86,288.13,288.71,272918.24991857563,288.85,289.86,288.13,288.71,272918.2499
2015-07-30 09:30:00,287.88,290.6,286.02,289.56,384175.4424058192,287.88,290.6,286.02,289.56,384175.4424
2015-07-30 10:00:00,289.43,294.22,288.66,293.55,355022.25599826296,289.43,294.22,288.66,293.55,355022.256
2015-07-30 10:30:00,293.47,293.9,290.61,291.84,206398.87091521008,293.47,293.9,290.61,291.84,206398.8709
2015-07-30 11:00:00,291.99,293.81,290.42,293.34,169908.80469004452,291.99,293.81,290.42,293.34,169908.8047
2015-07-30 11:30:00,293.51,293.83,292.19,292.69,81689.28455108023,293.51,293.83,292.19,292.69,81689.2846
2015-07-30 12:00:00,292.91,293.38,292.14,293.19,61612.202800998806,292.91,293.38,292.14,293.19,61612.2028
2015-07-30 12:30:00,293.02,293.63,293.02,293.45,83801.97589838237,293.02,293.63,293.02,293.45,83801.9759
2015-07-30 13:00:00,293.36,293.58,293.01,293.37,86176.31093258061,293.36,293.58,293.01,293.37,86176.3109
2015-07-30 13:30:00,293.35,293.51,291.71,291.85,89485.3978938226,293.35,293.51,291.71,291.85,89485.3979
2015-07-30 14:00:00,291.78,293.2,291.36,292.73,82888.93714037564,291.78,293.2,291.36,292.73,82888.9371
2015-07-30 14:30:00,292.62,292.69,291.42,292.18,107839.53968081642,292.62,292.69,291.42,292.18,107839.5397
2015-07-30 15:00:00,292.19,292.29,291.49,291.8,116592.11811963956,292.19,292.29,291.49,291.8,116592.1181
2015-07-30 15:30:00,291.8,292.45,291.44,291.99,206833.1342959505,291.8,292.45,291.44,291.99,206833.1343
2015-07-31 09:30:00,294.36,294.36,288.03,288.14,286642.0584084247,294.36,294.36,288.03,288.14,286642.0584
2015-07-31 10:00:00,288.3,293.77,288.14,293.66,222874.8235805016,288.3,293.77,288.14,293.66,222874.8236
2015-07-31 10:30:00,293.43,294.29,292.41,294.29,213541.41786993813,293.43,294.29,292.41,294.29,213541.4179
2015-07-31 11:00:00,294.27,295.12,293.64,294.9,188917.5985235045,294.27,295.12,293.64,294.9,188917.5985
2015-07-31 11:30:00,294.63,295.27,293.94,294.48,94735.64216697428,294.63,295.27,293.94,294.48,94735.6422
2015-07-31 12:00:00,294.37,296.71,294.37,296.6,137064.37954619477,294.37,296.71,294.37,296.6,137064.3795
2015-07-31 12:30:00,296.42,296.92,295.8,296.12,94802.95299098904,296.42,296.92,295.8,296.12,94802.953
2015-07-31 13:00:00,295.96,295.97,294.95,295.84,60840.29964173272,295.96,295.97,294.95,295.84,60840.2996
2015-07-31 13:30:00,295.87,296.32,294.89,294.9,65417.43567473673,295.87,296.32,294.89,294.9,65417.4357
2015-07-31 14:00:00,294.99,295.52,293.55,294.06,72475.30127022039,294.99,295.52,293.55,294.06,72475.3013
2015-07-31 14:30:00,294.13,294.73,293.83,294.13,61697.96981869504,294.13,294.73,293.83,294.13,61697.9698
2015-07-31 15:00:00,293.94,294.35,292.54,292.87,92807.51275648682,293.94,294.35,292.54,292.87,92807.5128
2015-07-31 15:30:00,292.86,294.08,292.42,293.83,203496.90587341224,292.86,294.08,292.42,293.83,203496.9059
2015-08-03 09:30:00,295.06,300.1,294.75,298.01,444335.0341982413,295.06,300.1,294.75,298.01,444335.0342
2015-08-03 10:00:00,298.01,298.54,295.79,297.04,295941.8087069808,298.01,298.54,295.79,297.04,295941.8087
2015-08-03 10:30:00,297.08,297.18,294.49,296.3,260837.0426663772,297.08,297.18,294.49,296.3,260837.0427
2015-08-03 11:00:00,296.35,298.92,296.04,298.22,197779.82846596465,296.35,298.92,296.04,298.22,197779.8285
2015-08-03 11:30:00,298.27,298.76,297.59,298.08,138157.63760720877,298.27,298.76,297.59,298.08,138157.6376
2015-08-03 12:00:00,298.31,298.58,297.52,297.7,178717.83736836392,298.31,298.58,297.52,297.7,178717.8374
2015-08-03 12:30:00,297.53,297.64,295.22,295.23,187429.1607860168,297.53,297.64,295.22,295.23,187429.1608
2015-08-03 13:00:00,295.21,295.67,293.93,295.46,198875.2578438823,295.21,295.67,293.93,295.46,198875.2578
2015-08-03 13:30:00,295.47,297.05,294.94,296.93,112448.15980892412,295.47,297.05,294.94,296.93,112448.1598
2015-08-03 14:00:00,297.08,297.08,294.75,296.44,114464.22755401152,297.08,297.08,294.75,296.44,114464.2276
2015-08-03 14:30:00,296.41,297.94,296.27,297.42,170499.4028878515,296.41,297.94,296.27,297.42,170499.4029
2015-08-03 15:00:00,297.28,298.51,296.8,298.38,124634.67593095211,297.28,298.51,296.8,298.38,124634.6759
2015-08-03 15:30:00,298.49,299.22,297.71,298.79,275108.0230159592,298.49,299.22,297.71,298.79,275108.023
2015-08-04 09:30:00,300.17,302.54,298.99,302.54,342730.4310064054,300.17,302.54,298.99,302.54,342730.431
2015-08-04 10:00:00,302.58,304.55,302.12,304.05,333137.5529258496,302.58,304.55,302.12,304.05,333137.5529
2015-08-04 10:30:00,304.18,304.73,303.09,303.78,289789.3822603409,304.18,304.73,303.09,303.78,289789.3823
2015-08-04 11:00:00,303.7,305.57,303.48,304.43,304155.90055368585,303.7,305.57,303.48,304.43,304155.9006
2015-08-04 11:30:00,304.45,305.23,303.6,303.87,187195.7442188688,304.45,305.23,303.6,303.87,187195.7442
2015-08-04 12:00:00,303.84,306.73,303.82,305.82,229458.2564325264,303.84,306.73,303.82,305.82,229458.2564
2015-08-04 12:30:00,305.9,306.73,305.67,305.91,137536.64097274997,305.9,306.73,305.67,305.91,137536.641
2015-08-04 13:00:00,305.92,308.38,305.67,307.19,188019.7589838237,305.92,308.38,305.67,307.19,188019.759
2015-08-04 13:30:00,307.21,307.79,304.71,305.88,171602.43187493214,307.21,307.79,304.71,305.88,171602.4319
2015-08-04 14:00:00,306.07,306.07,304.11,304.24,137371.62088806863,306.07,306.07,304.11,304.24,137371.6209
2015-08-04 14:30:00,304.14,305.44,303.54,305.04,133895.34252524158,304.14,305.44,303.54,305.04,133895.3425
2015-08-04 15:00:00,304.99,305.15,303.8,304.29,166150.25512973618,304.99,305.15,303.8,304.29,166150.2551
2015-08-04 15:30:00,304.22,305.22,303.28,304.52,440986.8635327326,304.22,305.22,303.28,304.52,440986.8635
2015-08-05 09:30:00,306.73,311.8,306.55,309.93,425199.2183259147,306.73,311.8,306.55,309.93,425199.2183
2015-08-05 10:00:00,309.96,310.61,308.73,309.03,224403.43068070785,309.96,310.61,308.73,309.03,224403.4307
2015-08-05 10:30:00,309.14,311.68,309.14,311.68,148855.715991749,309.14,311.68,309.14,311.68,148855.716
2015-08-05 11:00:00,311.48,311.65,310.04,310.62,178695.03854087504,311.48,311.65,310.04,310.62,178695.0385
2015-08-05 11:30:00,310.67,311.11,310.25,310.38,142483.9865378352,310.67,311.11,310.25,310.38,142483.9865
2015-08-05 12:00:00,310.5,310.5,308.68,309.54,113055.04288350884,310.5,310.5,308.68,309.54,113055.0429
2015-08-05 12:30:00,309.47,310.35,308.81,309.86,118978.39539680816,309.47,310.35,308.81,309.86,118978.3954
2015-08-05 13:00:00,309.77,309.77,308.04,308.11,85810.44403430681,309.77,309.77,308.04,308.11,85810.444
2015-08-05 13:30:00,308.09,308.49,307.55,308.48,113020.30181304962,308.09,308.49,307.55,308.48,113020.3018
2015-08-05 14:00:00,308.65,309.4,308.18,309.16,76956.89935946152,308.65,309.4,308.18,309.16,76956.8994
2015-08-05 14:30:00,309.22,310.96,309.11,309.52,111700.14113559877,309.22,310.96,309.11,309.52,111700.1411
2015-08-05 15:00:00,309.57,310.37,309.43,309.72,105723.59135815872,309.57,310.37,309.43,309.72,105723.5914
2015-08-05 15:30:00,309.68,309.78,308.6,308.81,186720.225816958,309.68,309.78,308.6,308.81,186720.2258
2015-08-06 09:30:00,310.11,310.87,301.75,302.29,313293.88774291606,310.11,310.87,301.75,302.29,313293.8877
2015-08-06 10:00:00,302.39,304.5,301.7,301.7,186173.05395722503,302.39,304.5,301.7,301.7,186173.054
2015-08-06 10:30:00,301.7,301.74,297.99,297.99,261669.7426989469,301.7,301.74,297.99,297.99,261669.7427
2015-08-06 11:00:00,297.99,299.29,295.49,295.95,239111.93138638584,297.99,299.29,295.49,295.95,239111.9314
2015-08-06 11:30:00,295.95,296.71,293.83,293.97,227687.54749755727,295.95,296.71,293.83,293.97,227687.5475
2015-08-06 12:00:00,293.98,295.75,292.68,293.04,305485.83215720335,293.98,295.75,292.68,293.04,305485.8322
2015-08-06 12:30:00,293.09,293.63,291.17,293.17,173402.4535881012,293.09,293.63,291.17,293.17,173402.4536
2015-08-06 13:00:00,293.02,295.26,292.73,294.44,205799.5874497883,293.02,295.26,292.73,294.44,205799.5874
2015-08-06 13:30:00,294.44,295.26,293.25,293.34,159314.94951688198,294.44,295.26,293.25,293.34,159314.9495
2015-08-06 14:00:00,293.25,293.32,291.57,293.16,260601.45478232548,293.25,293.32,291.57,293.16,260601.4548
2015-08-06 14:30:00,293.15,293.74,292.52,292.79,246631.20182390625,293.15,293.74,292.52,292.79,246631.2018
2015-08-06 15:00:00,292.8,293.3,291.92,291.99,231786.99381174683,292.8,293.3,291.92,291.99,231786.9938
2015-08-06 15:30:00,291.99,292.62,290.42,291.55,504178.6993811747,291.99,292.62,290.42,291.55,504178.6994
2015-08-07 09:30:00,291.07,291.24,285.73,286.66,491021.60460319184,291.07,291.24,285.73,286.66,491021.6046
2015-08-07 10:00:00,286.49,286.73,282.46,283.08,528616.8711323418,286.49,286.73,282.46,283.08,528616.8711
2015-08-07 10:30:00,283.37,286.71,282.03,286.71,486238.19346433616,283.37,286.71,282.03,286.71,486238.1935
2015-08-07 11:00:00,286.5,287.77,283.51,284.08,345401.1507979589,286.5,287.77,283.51,284.08,345401.1508
2015-08-07 11:30:00,284.07,284.07,283.04,283.28,182435.1319075019,284.07,284.07,283.04,283.28,182435.1319
2015-08-07 12:00:00,283.15,285.06,283.06,283.49,115002.71414612964,283.15,285.06,283.06,283.49,115002.7141
2015-08-07 12:30:00,283.49,283.5,282.11,282.66,201335.3598957768,283.49,283.5,282.11,282.66,201335.3599
2015-08-07 13:00:00,282.55,282.74,281.96,282.25,116038.43230919552,282.55,282.74,281.96,282.25,116038.4323
2015-08-07 13:30:00,282.15,283.37,282.15,282.32,136843.990880469,282.15,283.37,282.15,282.32,136843.9909
2015-08-07 14:00:00,282.42,282.42,281.54,281.86,144863.7498642927,282.42,282.42,281.54,281.86,144863.7499
2015-08-07 14:30:00,281.99,283.87,281.92,283.7,185544.4577136033,281.99,283.87,281.92,283.7,185544.4577
2015-08-07 15:00:00,283.71,284.6,283.36,284.33,344231.8966453154,283.71,284.6,283.36,284.33,344231.8966
2015-08-07 15:30:00,284.33,285.24,283.28,284.57,484075.5618282488,284.33,285.24,283.28,284.57,484075.5618
2015-08-10 09:30:00,287.57,292.22,287.38,291.12,417251.1127999132,287.57,292.22,287.38,291.12,417251.1128
2015-08-10 10:00:00,291.09,292.21,289.97,290.87,197258.7124090761,291.09,292.21,289.97,290.87,197258.7124
2015-08-10 10:30:00,290.87,290.93,288.7,289.41,168627.72771686027,290.87,290.93,288.7,289.41,168627.7277
2015-08-10 11:00:00,289.49,292.18,289.3,291.35,139764.41211594833,289.49,292.18,289.3,291.35,139764.4121
2015-08-10 11:30:00,291.22,291.85,289.99,290.65,75670.39409401802,291.22,291.85,289.99,290.65,75670.3941
2015-08-10 12:00:00,290.88,291.05,289.64,289.96,61611.11714254696,290.88,291.05,289.64,289.96,61611.1171
2015-08-10 12:30:00,289.87,290.23,289.05,289.28,51095.42937791771,289.87,290.23,289.05,289.28,51095.4294
2015-08-10 13:00:00,289.23,290.37,288.84,289.97,52206.05797416133,289.23,290.37,288.84,289.97,52206.058
2015-08-10 13:30:00,290.05,291.36,289.98,290.61,83412.22451416784,290.05,291.36,289.98,290.61,83412.2245
2015-08-10 14:00:00,290.51,291.55,290.2,290.84,116306.58994680272,290.51,291.55,290.2,290.84,116306.5899
2015-08-10 14:30:00,291.05,291.41,290.16,290.8,120281.18553902942,291.05,291.41,290.16,290.8,120281.1855
2015-08-10 15:00:00,290.79,291.98,290.03,290.16,155146.02106177396,290.79,291.98,290.03,290.16,155146.0211
2015-08-10 15:30:00,290.16,290.88,289.83,290.05,283588.1011833677,290.16,290.88,289.83,290.05,283588.1012
2015-08-11 09:30:00,287.9,293.83,287.39,293.08,252292.9106503094,287.9,293.83,287.39,293.08,252292.9107
2015-08-11 10:00:00,293.14,293.94,291.72,292.96,163375.3121268049,293.14,293.94,291.72,292.96,163375.3121
2015-08-11 10:30:00,292.85,293.48,290.87,291.58,128502.8769948974,292.85,293.48,290.87,291.58,128502.877
2015-08-11 11:00:00,291.58,291.82,289.85,290.18,98677.66800564542,291.58,291.82,289.85,290.18,98677.668
2015-08-11 11:30:00,290.08,291.22,289.3,289.87,109013.1364672674,290.08,291.22,289.3,289.87,109013.1365
2015-08-11 12:00:00,289.87,290.57,288.27,289.4,79890.34849636305,289.87,290.57,288.27,289.4,79890.3485
2015-08-11 12:30:00,289.46,290.15,288.17,288.18,57446.53132124634,289.46,290.15,288.17,288.18,57446.5313
2015-08-11 13:00:00,288.09,289.0,287.13,288.79,85543.37205515146,288.09,289.0,287.13,288.79,85543.3721
2015-08-11 13:30:00,288.62,289.44,287.94,288.02,53959.39637390077,288.62,289.44,287.94,288.02,53959.3964
2015-08-11 14:00:00,288.24,289.09,287.95,288.69,71215.93746607317,288.24,289.09,287.95,288.69,71215.9375
2015-08-11 14:30:00,288.77,290.54,288.22,290.53,64363.26131798936,288.77,290.54,288.22,290.53,64363.2613
2015-08-11 15:00:00,290.48,290.84,289.16,290.56,82676.14808381283,290.48,290.84,289.16,290.56,82676.1481
2015-08-11 15:30:00,290.77,291.06,289.23,290.14,223100.6405384866,290.77,291.06,289.23,290.14,223100.6405
2015-08-12 09:30:00,287.66,292.78,287.16,291.75,203761.8065356639,287.66,292.78,287.16,291.75,203761.8065
2015-08-12 10:00:00,291.6,291.9,286.66,287.09,173653.2406904788,291.6,291.9,286.66,287.09,173653.2407
2015-08-12 10:30:00,286.98,287.75,283.24,285.06,172516.55629139073,286.98,287.75,283.24,285.06,172516.5563
2015-08-12 11:00:00,285.05,289.59,285.05,289.59,103089.78395396809,285.05,289.59,285.05,289.59,103089.784
2015-08-12 11:30:00,289.35,289.35,285.7,286.19,110003.25697535556,289.35,289.35,285.7,286.19,110003.257
2015-08-12 12:00:00,286.3,289.15,285.84,288.32,72768.42905222018,286.3,289.15,285.84,288.32,72768.4291
2015-08-12 12:30:00,288.32,288.95,287.67,288.53,65621.53946368473,288.32,288.95,287.67,288.53,65621.5395
2015-08-12 13:00:00,288.42,290.53,288.31,289.43,92645.749647161,288.42,290.53,288.31,289.43,92645.7496
2015-08-12 13:30:00,289.55,292.55,289.42,291.52,124584.73564216698,289.55,292.55,289.42,291.52,124584.7356
2015-08-12 14:00:00,291.63,292.25,289.55,289.89,72365.64976658343,291.63,292.25,289.55,289.89,72365.6498
2015-08-12 14:30:00,289.81,292.14,289.7,291.52,68733.03658668984,289.81,292.14,289.7,291.52,68733.0366
2015-08-12 15:00:00,291.62,292.25,290.89,292.15,99118.44533709696,291.62,292.25,290.89,292.15,99118.4453
2015-08-12 15:30:00,292.04,292.74,290.9,291.74,274335.03419824125,292.04,292.74,290.9,291.74,274335.0342
2015-08-13 09:30:00,291.96,294.27,289.23,291.37,203902.94213440453,291.96,294.27,289.23,291.37,203902.9421
2015-08-13 10:00:00,291.4,292.64,289.75,290.24,121574.20475518402,291.4,292.64,289.75,290.24,121574.2048
2015-08-13 10:30:00,290.24,292.34,289.39,290.8,90674.19389859952,290.24,292.34,289.39,290.8,90674.1939
2015-08-13 11:00:00,290.94,291.8,289.7,291.7,74151.55791987841,290.94,291.8,289.7,291.7,74151.5579
2015-08-13 11:30:00,291.83,293.82,291.37,292.7,63813.91814135273,291.83,293.82,291.37,292.7,63813.9181
2015-08-13 12:00:00,292.83,293.74,292.03,293.02,64580.39300835957,292.83,293.74,292.03,293.02,64580.393
2015-08-13 12:30:00,293.21,293.79,292.48,293.39,49374.6607317338,293.21,293.79,292.48,293.39,49374.6607
2015-08-13 13:00:00,292.98,294.02,292.4,293.05,35237.21637172945,292.98,294.02,292.4,293.05,35237.2164
2015-08-13 13:30:00,293.15,293.43,291.99,292.14,53837.80262729346,293.15,293.43,291.99,292.14,53837.8026
2015-08-13 14:00:00,292.36,292.81,292.21,292.5,46933.01487352079,292.36,292.81,292.21,292.5,46933.0149
2015-08-13 14:30:00,292.22,292.61,291.99,292.34,50105.308869829554,292.22,292.61,291.99,292.34,50105.3089
2015-08-13 15:00:00,292.27,292.32,290.29,290.43,73615.24264466399,292.27,292.32,290.29,290.43,73615.2426
2015-08-13 15:30:00,290.24,290.24,289.0,289.14,137685.37618065358,290.24,290.24,289.0,289.14,137685.3762
2015-08-14 09:30:00,289.43,291.32,288.3,289.83,189862.12137661493,289.43,291.32,288.3,289.83,189862.1214
2015-08-14 10:00:00,289.57,290.09,287.06,287.09,184675.9309521225,289.57,290.09,287.06,287.09,184675.931
2015-08-14 10:30:00,287.25,287.86,286.04,286.46,112051.89447399849,287.25,287.86,286.04,286.46,112051.8945
2015-08-14 11:00:00,286.33,286.63,284.75,285.49,151011.8336771252,286.33,286.63,284.75,285.49,151011.8337
2015-08-14 11:30:00,285.59,286.93,285.12,286.92,148282.48832917164,285.59,286.93,285.12,286.92,148282.4883
2015-08-14 12:00:00,286.9,287.23,285.31,285.48,76890.67419389861,286.9,287.23,285.31,285.48,76890.6742
2015-08-14 12:30:00,285.56,285.89,285.08,285.29,67318.42362392791,285.56,285.89,285.08,285.29,67318.4236
2015-08-14 13:00:00,285.47,287.08,285.32,286.55,64995.11453696667,285.47,287.08,285.32,286.55,64995.1145
2015-08-14 13:30:00,286.55,287.33,286.22,286.72,60991.20616654001,286.55,287.33,286.22,286.72,60991.2062
2015-08-14 14:00:00,286.72,287.6,286.33,286.96,58880.68613614157,286.72,287.6,286.33,286.96,58880.6861
2015-08-14 14:30:00,286.84,287.63,286.63,287.24,62305.938551731626,286.84,287.63,286.63,287.24,62305.9386
2015-08-14 15:00:00,287.38,289.08,287.26,289.05,96492.23754206928,287.38,289.08,287.26,289.05,96492.2375
2015-08-14 15:30:00,289.0,289.0,287.67,287.95,164960.37346650744,289.0,289.0,287.67,287.95,164960.3735
2015-08-17 09:30:00,288.76,289.66,286.48,287.51,106179.56790793616,288.76,289.66,286.48,287.51,106179.5679
2015-08-17 10:00:00,287.54,290.05,286.75,289.56,103015.9591792422,287.54,290.05,286.75,289.56,103015.9592
2015-08-17 10:30:00,289.57,290.33,288.59,289.78,70940.18021930302,289.57,290.33,288.59,289.78,70940.1802
2015-08-17 11:00:00,289.9,290.39,289.09,289.13,100729.56247964392,289.9,290.39,289.09,289.13,100729.5625
2015-08-17 11:30:00,289.46,289.59,288.75,288.76,78698.2955162306,289.46,289.59,288.75,288.76,78698.2955
2015-08-17 12:00:00,288.96,289.91,288.77,289.55,107174.03104983173,288.96,289.91,288.77,289.55,107174.031
2015-08-17 12:30:00,289.7,290.61,289.15,289.68,77527.95570513517,289.7,290.61,289.15,289.68,77527.9557
2015-08-17 13:00:00,289.62,290.2,289.11,290.11,48578.87308652698,289.62,290.2,289.11,290.11,48578.8731
2015-08-17 13:30:00,290.28,291.67,289.79,291.46,102835.73987623492,290.28,291.67,289.79,291.46,102835.7399
2015-08-17 14:00:00,291.23,292.24,291.22,292.19,59286.72239713386,291.23,292.24,291.22,292.19,59286.7224
2015-08-17 14:30:00,292.21,292.5,291.92,292.36,60673.10824014765,292.21,292.5,291.92,292.36,60673.1082
2015-08-17 15:00:00,292.5,292.6,290.84,291.04,128328.0859841494,292.5,292.6,290.84,291.04,128328.086
2015-08-17 15:30:00,291.05,291.44,290.37,291.22,267962.2190858756,291.05,291.44,290.37,291.22,267962.2191
2015-08-18 09:30:00,291.8,292.14,289.23,290.42,138645.0982520899,291.8,292.14,289.23,290.42,138645.0983
2015-08-18 10:00:00,290.59,291.33,289.87,290.15,62878.08055585713,290.59,291.33,289.87,290.15,62878.0806
2015-08-18 10:30:00,290.33,291.26,289.12,290.98,74398.0023884486,290.33,291.26,289.12,290.98,74398.0024
2015-08-18 11:00:00,290.67,290.67,288.11,288.16,94473.99848007815,290.67,290.67,288.11,288.16,94473.9985
2015-08-18 11:30:00,288.15,289.5,287.57,289.46,80286.61383128868,288.15,289.5,287.57,289.46,80286.6138
2015-08-18 12:00:00,289.23,289.58,288.3,288.56,27576.81033546846,289.23,289.58,288.3,288.56,27576.8103
2015-08-18 12:30:00,288.45,288.67,286.54,286.54,57340.136792964935,288.45,288.67,286.54,286.54,57340.1368
2015-08-18 13:00:00,286.48,287.93,286.09,287.39,104371.94658560418,286.48,287.93,286.09,287.39,104371.9466
2015-08-18 13:30:00,287.36,287.97,286.32,286.76,37163.17446531321,287.36,287.97,286.32,286.76,37163.1745
2015-08-18 14:00:00,286.74,288.12,286.66,287.99,46389.09998914342,286.74,288.12,286.66,287.99,46389.1
2015-08-18 14:30:00,288.06,288.25,286.86,287.31,48802.51872760829,288.06,288.25,286.86,287.31,48802.5187
2015-08-18 15:00:00,287.28,287.95,287.01,287.79,69054.39148843774,287.28,287.95,287.01,287.79,69054.3915
2015-08-18 15:30:00,287.7,287.9,287.03,287.49,151821.73488220607,287.7,287.9,287.03,287.49,151821.7349
2015-08-19 09:30:00,287.37,289.92,286.0,288.44,319883.834545652,287.37,289.92,286.0,288.44,319883.8345
2015-08-19 10:00:00,288.48,291.9,287.45,291.57,248367.16968841603,288.48,291.9,287.45,291.57,248367.1697
2015-08-19 10:30:00,291.42,291.42,288.76,289.53,117304.31006405385,291.42,291.42,288.76,289.53,117304.3101
2015-08-19 11:00:00,289.76,290.59,287.84,287.84,93285.20247530128,289.76,290.59,287.84,287.84,93285.2025
2015-08-19 11:30:00,287.85,289.01,286.79,288.47,70158.50613397025,287.85,289.01,286.79,288.47,70158.5061
2015-08-19 12:00:00,288.42,290.1,288.41,289.47,43697.75268700467,288.42,290.1,288.41,289.47,43697.7527
2015-08-19 12:30:00,289.5,290.79,289.5,290.15,100128.10769731842,289.5,290.79,289.5,290.15,100128.1077
2015-08-19 13:00:00,290.28,291.25,290.01,290.56,58708.066442297255,290.28,291.25,290.01,290.56,58708.0664
2015-08-19 13:30:00,290.48,291.57,290.15,290.15,77015.52491586148,290.48,291.57,290.15,290.15,77015.5249
2015-08-19 14:00:00,290.18,294.15,290.18,292.35,80604.71175768104,290.18,294.15,290.18,292.35,80604.7118
2015-08-19 14:30:00,292.62,292.79,289.72,289.72,41091.086744110304,292.62,292.79,289.72,289.72,41091.0867
2015-08-19 15:00:00,289.73,291.09,289.41,290.51,50771.9031592661,289.73,291.09,289.41,290.51,50771.9032
2015-08-19 15:30:00,290.64,291.69,290.24,290.97,186689.82738030612,290.64,291.69,290.24,290.97,186689.8274
2015-08-20 09:30:00,289.94,291.91,286.94,289.99,193639.1271306048,289.94,291.91,286.94,289.99,193639.1271
2015-08-20 10:00:00,290.0,290.88,287.4,288.55,175402.2364564108,290.0,290.88,287.4,288.55,175402.2365
2015-08-20 10:30:00,288.31,289.54,288.19,288.59,68249.91857561612,288.31,289.54,288.19,288.59,68249.9186
2015-08-20 11:00:00,288.62,290.03,288.4,289.64,75734.44794267723,288.62,290.03,288.4,289.64,75734.4479
2015-08-20 11:30:00,289.7,289.83,288.24,289.35,40886.982955162304,289.7,289.83,288.24,289.35,40886.983
2015-08-20 12:00:00,289.22,289.23,287.13,287.66,58284.65964607535,289.22,289.23,287.13,287.66,58284.6596
2015-08-20 12:30:00,287.69,288.24,285.79,285.79,76928.67223971339,287.69,288.24,285.79,285.79,76928.6722
2015-08-20 13:00:00,285.91,287.34,285.41,287.14,99475.62696775596,285.91,287.34,285.41,287.14,99475.627
2015-08-20 13:30:00,287.18,287.68,286.02,286.85,54937.57463901857,287.18,287.68,286.02,286.85,54937.5746
2015-08-20 14:00:00,287.19,287.49,286.02,286.84,79637.39007708176,287.19,287.49,286.02,286.84,79637.3901
2015-08-20 14:30:00,286.76,287.57,285.84,286.95,164957.1164911519,286.76,287.57,285.84,286.95,164957.1165
2015-08-20 15:00:00,286.97,287.34,285.94,286.94,126948.2140918467,286.97,287.34,285.94,286.94,126948.2141
2015-08-20 15:30:00,286.88,288.69,284.81,285.45,339009.87949191185,286.88,288.69,284.81,285.45,339009.8795
2015-08-21 09:30:00,281.59,286.0,277.75,285.73,329595.04939745954,281.59,286.0,277.75,285.73,329595.0494
2015-08-21 10:00:00,285.78,287.98,284.45,285.18,157314.0809901205,285.78,287.98,284.45,285.18,157314.081
2015-08-21 10:30:00,285.24,285.53,280.61,281.14,155899.4680273586,285.24,285.53,280.61,281.14,155899.468
2015-08-21 11:00:00,281.21,281.59,278.19,280.59,172026.9243296059,281.21,281.59,278.19,280.59,172026.9243
2015-08-21 11:30:00,280.45,282.88,279.63,282.51,167113.23417652806,280.45,282.88,279.63,282.51,167113.2342
2015-08-21 12:00:00,282.69,283.11,280.77,281.19,82171.3169037021,282.69,283.11,280.77,281.19,82171.3169
2015-08-21 12:30:00,281.19,282.05,279.71,279.93,106181.73922483988,281.19,282.05,279.71,279.93,106181.7392
2015-08-21 13:00:00,279.84,282.21,279.6,281.4,124113.55987406362,279.84,282.21,279.6,281.4,124113.5599
2015-08-21 13:30:00,281.49,282.62,280.19,282.12,150064.0538486592,281.49,282.62,280.19,282.12,150064.0538
2015-08-21 14:00:00,282.26,283.1,280.94,281.22,190997.7201172512,282.26,283.1,280.94,281.22,190997.7201
2015-08-21 14:30:00,281.18,281.72,277.44,277.6,266774.50873955054,281.18,281.72,277.44,277.6,266774.5087
2015-08-21 15:00:00,277.88,278.08,275.1,275.87,317653.8920855499,277.88,278.08,275.1,275.87,317653.8921
2015-08-21 15:30:00,276.01,276.34,272.15,272.33,756700.6839648247,276.01,276.34,272.15,272.33,756700.684
2015-08-24 09:30:00,248.93,260.21,244.09,256.08,800527.6300075996,248.93,260.21,244.09,256.08,800527.63
2015-08-24 10:00:00,256.32,265.89,255.16,265.26,499098.9034849637,256.32,265.89,255.16,265.26,499098.9035
2015-08-24 10:30:00,265.25,270.46,264.51,269.54,522204.9723157095,265.25,270.46,264.51,269.54,522204.9723
2015-08-24 11:00:00,269.54,270.08,266.06,267.84,305054.8257518185,269.54,270.08,266.06,267.84,305054.8258
2015-08-24 11:30:00,267.83,270.34,265.86,270.25,241266.96341331012,267.83,270.34,265.86,270.25,241266.9634
2015-08-24 12:00:00,269.99,271.07,267.76,270.93,249820.8663554446,269.99,271.07,267.76,270.93,249820.8664
2015-08-24 12:30:00,271.08,271.67,269.7,270.83,277855.8245575942,271.08,271.67,269.7,270.83,277855.8246
2015-08-24 13:00:00,270.83,271.86,268.08,268.72,190717.6202366736,270.83,271.86,268.08,268.72,190717.6202
2015-08-24 13:30:00,268.66,269.09,266.23,266.76,223772.6631201824,268.66,269.09,266.23,266.76,223772.6631
2015-08-24 14:00:00,266.42,268.92,265.06,266.68,188806.8613614157,266.42,268.92,265.06,266.68,188806.8614
2015-08-24 14:30:00,266.67,268.74,261.12,261.52,320801.21593746607,266.67,268.74,261.12,261.52,320801.2159
2015-08-24 15:00:00,261.53,261.53,254.98,255.4,424835.5227445446,261.53,261.53,254.98,255.4,424835.5227
2015-08-24 15:30:00,255.45,262.5,255.23,256.39,799218.3259146672,255.45,262.5,255.23,256.39,799218.3259
2015-08-25 09:30:00,269.55,269.86,264.37,269.2,639308.435566171,269.55,269.86,264.37,269.2,639308.4356
2015-08-25 10:00:00,269.56,271.71,267.86,270.69,336460.7534469656,269.56,271.71,267.86,270.69,336460.7534
2015-08-25 10:30:00,270.35,272.47,269.34,271.79,242616.43686896103,270.35,272.47,269.34,271.79,242616.4369
2015-08-25 11:00:00,271.97,274.49,271.61,272.72,173276.51720768647,271.97,274.49,271.61,272.72,173276.5172
2015-08-25 11:30:00,272.94,272.94,271.27,271.71,142962.76191510152,272.94,272.94,271.27,271.71,142962.7619
2015-08-25 12:00:00,271.72,272.54,271.01,271.84,89197.69840408208,271.72,272.54,271.01,271.84,89197.6984
2015-08-25 12:30:00,271.82,272.35,269.05,269.2,106594.28943654327,271.82,272.35,269.05,269.2,106594.2894
2015-08-25 13:00:00,269.05,269.59,266.82,267.05,118603.84323091956,269.05,269.59,266.82,267.05,118603.8432
2015-08-25 13:30:00,266.84,269.43,266.84,269.01,144786.66811421126,266.84,269.43,266.84,269.01,144786.6681
2015-08-25 14:00:00,268.93,269.66,267.58,268.56,91748.99576593204,268.93,269.66,267.58,268.56,91748.9958
2015-08-25 14:30:00,268.74,270.13,267.59,269.07,132769.51471067205,268.74,270.13,267.59,269.07,132769.5147
2015-08-25 15:00:00,269.37,269.5,265.28,265.52,209384.43165780045,269.37,269.5,265.28,265.52,209384.4317
2015-08-25 15:30:00,265.32,266.12,259.29,259.52,603228.7482358051,265.32,266.12,259.29,259.52,603228.7482
2015-08-26 09:30:00,267.21,268.34,263.53,266.48,434679.18792747805,267.21,268.34,263.53,266.48,434679.1879
2015-08-26 10:00:00,266.87,268.11,262.74,264.28,263101.7261969384,266.87,268.11,262.74,264.28,263101.7262
2015-08-26 10:30:00,264.0,267.77,263.28,265.42,178382.36890674193,264.0,267.77,263.28,265.42,178382.3689
2015-08-26 11:00:00,264.97,266.94,263.9,265.92,155151.44935403322,264.97,266.94,263.9,265.92,155151.4494
2015-08-26 11:30:00,265.92,266.44,263.16,265.86,181002.0627510585,265.92,266.44,263.16,265.86,181002.0628
2015-08-26 12:00:00,265.62,266.24,263.87,264.13,131497.1230051026,265.62,266.24,263.87,264.13,131497.123
2015-08-26 12:30:00,264.13,264.13,261.08,264.07,121993.26891759851,264.13,264.13,261.08,264.07,121993.2689
2015-08-26 13:00:00,263.78,267.21,263.35,267.21,125223.1028118554,263.78,267.21,263.35,267.21,125223.1028
2015-08-26 13:30:00,267.23,268.95,266.35,267.9,136493.32320052112,267.23,268.95,266.35,267.9,136493.3232
2015-08-26 14:00:00,268.1,268.23,265.85,267.32,122842.25382694603,268.1,268.23,265.85,267.32,122842.2538
2015-08-26 14:30:00,267.44,270.28,266.97,270.17,118412.76734339376,267.44,270.28,266.97,270.17,118412.7673
2015-08-26 15:00:00,270.09,273.96,269.2,271.97,231628.48767777652,270.09,273.96,269.2,271.97,231628.4877
2015-08-26 15:30:00,272.18,275.05,271.73,274.83,316713.7118662469,272.18,275.05,271.73,274.83,316713.7119
2015-08-27 09:30:00,277.59,281.53,277.3,277.51,240034.74107045925,277.59,281.53,277.3,277.51,240034.7411
2015-08-27 10:00:00,277.74,283.86,277.18,282.98,239310.6068830746,277.74,283.86,277.18,282.98,239310.6069
2015-08-27 10:30:00,283.04,284.16,281.53,282.72,177481.27239170557,283.04,284.16,281.53,282.72,177481.2724
2015-08-27 11:00:00,282.81,283.47,280.79,281.93,97311.9096732168,282.81,283.47,280.79,281.93,97311.9097
2015-08-27 11:30:00,281.95,282.3,280.03,280.41,87430.24644446858,281.95,282.3,280.03,280.41,87430.2464
2015-08-27 12:00:00,280.41,283.4,280.37,282.67,71029.2042123548,280.41,283.4,280.37,282.67,71029.2042
2015-08-27 12:30:00,282.65,282.65,281.03,282.6,79707.95787645207,282.65,282.65,281.03,282.6,79707.9579
2015-08-27 13:00:00,282.6,282.6,280.94,281.79,75231.7880794702,282.6,282.6,280.94,281.79,75231.7881
2015-08-27 13:30:00,281.53,282.04,280.01,280.79,48951.25393551189,281.53,282.04,280.01,280.79,48951.2539
2015-08-27 14:00:00,280.52,281.11,277.38,278.17,92589.29540766476,280.52,281.11,277.38,278.17,92589.2954
2015-08-27 14:30:00,278.41,279.95,277.09,277.16,94436.0004342634,278.41,279.95,277.09,277.16,94436.0004
2015-08-27 15:00:00,277.39,278.92,275.74,278.81,170146.5638909999,277.39,278.92,275.74,278.81,170146.5639
2015-08-27 15:30:00,278.62,280.89,277.4,280.47,321486.2664205841,278.62,280.89,277.4,280.47,321486.2664
2015-08-28 09:30:00,277.25,282.28,277.25,281.4,132503.52838996853,277.25,282.28,277.25,281.4,132503.5284
2015-08-28 10:00:00,281.4,282.23,279.33,280.54,115276.3000759961,281.4,282.23,279.33,280.54,115276.3001
2015-08-28 10:30:00,280.24,281.2,279.57,279.84,107010.09662360222,280.24,281.2,279.57,279.84,107010.0966
2015-08-28 11:00:00,279.55,280.65,278.91,279.84,103493.64889805668,279.55,280.65,278.91,279.84,103493.6489
2015-08-28 11:30:00,280.07,280.35,277.31,277.65,181810.8782976876,280.07,280.35,277.31,277.65,181810.8783
2015-08-28 12:00:00,277.48,278.56,277.1,277.95,78672.23971338617,277.48,278.56,277.1,277.95,78672.2397
2015-08-28 12:30:00,278.14,279.23,277.72,278.88,90196.50417978504,278.14,279.23,277.72,278.88,90196.5042
2015-08-28 13:00:00,278.76,278.98,277.25,277.25,97525.78438823146,278.76,278.98,277.25,277.25,97525.7844
2015-08-28 13:30:00,277.09,277.71,276.11,276.74,123973.50993377484,277.09,277.71,276.11,276.74,123973.5099
2015-08-28 14:00:00,276.42,278.29,276.34,277.57,93230.91955270871,276.42,278.29,276.34,277.57,93230.9196
2015-08-28 14:30:00,277.79,279.08,276.74,279.08,82278.79709043536,277.79,279.08,276.74,279.08,82278.7971
2015-08-28 15:00:00,279.07,279.14,277.51,278.61,105552.05732276628,279.07,279.14,277.51,278.61,105552.0573
2015-08-28 15:30:00,278.81,280.09,276.45,279.73,335753.9897948106,278.81,280.09,276.45,279.73,335753.9898
2015-08-31 09:30:00,278.32,280.48,276.79,277.48,297670.1769623277,278.32,280.48,276.79,277.48,297670.177
2015-08-31 10:00:00,277.48,278.63,274.95,278.28,368748.2358050158,277.48,278.63,274.95,278.28,368748.2358
2015-08-31 10:30:00,278.04,279.49,276.54,276.54,212087.7212029096,278.04,279.49,276.54,276.54,212087.7212
2015-08-31 11:00:00,276.59,278.44,275.79,278.15,191110.6285962436,276.59,278.44,275.79,278.15,191110.6286
2015-08-31 11:30:00,278.03,279.55,277.09,277.21,143063.72815112365,278.03,279.55,277.09,277.21,143063.7282
2015-08-31 12:00:00,277.48,278.15,277.06,277.93,118421.4526110086,277.48,278.15,277.06,277.93,118421.4526
2015-08-31 12:30:00,277.94,278.14,277.03,277.3,88220.60579741614,277.94,278.14,277.03,277.3,88220.6058
2015-08-31 13:00:00,277.24,278.14,276.6,277.06,121676.25664965804,277.24,278.14,276.6,277.06,121676.2566
2015-08-31 13:30:00,277.22,277.56,276.34,277.09,67106.72022581696,277.22,277.56,276.34,277.09,67106.7202
2015-08-31 14:00:00,277.31,277.85,275.8,276.51,129456.08511562264,277.31,277.85,275.8,276.51,129456.0851
2015-08-31 14:30:00,276.64,277.2,273.57,274.56,222607.75160134624,276.64,277.2,273.57,274.56,222607.7516
2015-08-31 15:00:00,274.7,275.92,273.08,273.66,185882.097492129,274.7,275.92,273.08,273.66,185882.0975
2015-08-31 15:30:00,273.78,275.96,273.59,273.82,456899.3594615134,273.78,275.96,273.59,273.82,456899.3595
2015-09-01 09:30:00,269.16,275.1,268.64,273.18,266774.50873955054,269.16,275.1,268.64,273.18,266774.5087
2015-09-01 10:00:00,273.3,274.12,269.88,273.83,162400.39083704268,273.3,274.12,269.88,273.83,162400.3908
2015-09-01 10:30:00,274.11,277.89,273.03,276.22,265924.4381717512,274.11,277.89,273.03,276.22,265924.4382
2015-09-01 11:00:00,276.24,276.91,274.52,276.21,115412.00738247747,276.24,276.91,274.52,276.21,115412.0074
2015-09-01 11:30:00,276.25,278.15,276.11,276.79,142014.98208663554,276.25,278.15,276.11,276.79,142014.9821
2015-09-01 12:00:00,276.71,277.36,274.32,274.84,152023.66735425036,276.71,277.36,274.32,274.84,152023.6674
2015-09-01 12:30:00,274.66,275.1,272.38,272.38,91203.9952231028,274.66,275.1,272.38,272.38,91203.9952
2015-09-01 13:00:00,272.79,274.34,271.62,273.82,71927.0437520356,272.79,274.34,271.62,273.82,71927.0438
2015-09-01 13:30:00,273.8,274.61,272.99,274.5,79524.48159808925,273.8,274.61,272.99,274.5,79524.4816
2015-09-01 14:00:00,274.63,274.67,271.39,272.43,109005.53685810445,274.63,274.67,271.39,272.43,109005.5369
2015-09-01 14:30:00,272.49,274.14,271.97,271.97,75648.680924981,272.49,274.14,271.97,271.97,75648.6809
2015-09-01 15:00:00,272.13,272.49,269.68,269.93,161107.3716208881,272.13,272.49,269.68,269.93,161107.3716
2015-09-01 15:30:00,269.83,270.96,268.28,269.42,320437.520356096,269.83,270.96,268.28,269.42,320437.5204
2015-09-02 09:30:00,274.93,275.4,270.44,271.66,173919.2270111823,274.93,275.4,270.44,271.66,173919.227
2015-09-02 10:00:00,271.68,276.43,271.68,273.6,193449.1369015308,271.68,276.43,271.68,273.6,193449.1369
2015-09-02 10:30:00,273.48,275.09,272.66,274.87,58877.42916078602,273.48,275.09,272.66,274.87,58877.4292
2015-09-02 11:00:00,274.76,277.05,274.17,276.56,175003.79980458147,274.76,277.05,274.17,276.56,175003.7998
2015-09-02 11:30:00,276.52,276.87,275.09,276.06,111074.80186733254,276.52,276.87,275.09,276.06,111074.8019
2015-09-02 12:00:00,276.07,276.97,275.3,276.93,105123.2222342851,276.07,276.97,275.3,276.93,105123.2222
2015-09-02 12:30:00,276.76,279.2,276.62,279.09,200753.44696558465,276.76,279.2,276.62,279.09,200753.447
2015-09-02 13:00:00,279.24,279.25,277.67,277.94,102353.70752361308,279.24,279.25,277.67,277.94,102353.7075
2015-09-02 13:30:00,278.02,278.08,277.12,277.55,44735.64216697427,278.02,278.08,277.12,277.55,44735.6422
2015-09-02 14:00:00,277.75,279.4,277.44,279.02,175876.66919986974,277.75,279.4,277.44,279.02,175876.6692
2015-09-02 14:30:00,278.89,279.21,277.13,278.77,101481.92378677668,278.89,279.21,277.13,278.77,101481.9238
2015-09-02 15:00:00,278.58,278.95,277.25,278.24,96676.79947888394,278.58,278.95,277.25,278.24,96676.7995
2015-09-02 15:30:00,278.49,280.41,278.17,280.21,351973.72706546524,278.49,280.41,278.17,280.21,351973.7271
2015-09-03 09:30:00,282.29,284.62,279.77,282.97,292964.9332320052,282.29,284.62,279.77,282.97,292964.9332
2015-09-03 10:00:00,282.96,284.53,281.0,283.92,152061.66540006513,282.96,284.53,281.0,283.92,152061.6654
2015-09-03 10:30:00,283.92,284.82,282.29,284.63,138642.9269351862,283.92,284.82,282.29,284.63,138642.9269
2015-09-03 11:00:00,284.92,285.28,282.99,283.14,92245.14167842796,284.92,285.28,282.99,283.14,92245.1417
2015-09-03 11:30:00,283.34,283.63,281.04,281.7,60373.466507436766,283.34,283.63,281.04,281.7,60373.4665
2015-09-03 12:00:00,281.55,281.6,279.06,280.1,71675.17099120616,281.55,281.6,279.06,280.1,71675.171
2015-09-03 12:30:00,280.16,280.74,278.49,279.42,76829.87732059494,280.16,280.74,278.49,279.42,76829.8773
2015-09-03 13:00:00,279.16,280.01,277.72,279.77,81461.29627619151,279.16,280.01,277.72,279.77,81461.2963
2015-09-03 13:30:00,279.5,280.24,279.14,279.38,87618.0653566388,279.5,280.24,279.14,279.38,87618.0654
2015-09-03 14:00:00,279.38,280.52,278.96,280.34,56613.831288676585,279.38,280.52,278.96,280.34,56613.8313
2015-09-03 14:30:00,280.29,281.42,279.65,280.39,56700.68396482467,280.29,281.42,279.65,280.39,56700.684
2015-09-03 15:00:00,280.39,280.83,278.73,278.73,63619.58527847139,280.39,280.83,278.73,278.73,63619.5853
2015-09-03 15:30:00,278.73,279.1,277.1,277.86,202555.63999565737,278.73,279.1,277.1,277.86,202555.64
2015-09-04 09:30:00,274.23,277.67,271.75,275.5,210369.12387362937,274.23,277.67,271.75,275.5,210369.1239
2015-09-04 10:00:00,275.38,277.25,273.98,277.14,82990.98903484964,275.38,277.25,273.98,277.14,82990.989
2015-09-04 10:30:00,277.18,278.16,274.89,275.23,76004.77689718815,277.18,278.16,274.89,275.23,76004.7769
2015-09-04 11:00:00,275.57,276.39,274.19,276.38,65453.262403647816,275.57,276.39,274.19,276.38,65453.2624
2015-09-04 11:30:00,276.15,277.82,274.27,277.67,118594.0723048529,276.15,277.82,274.27,277.67,118594.0723
2015-09-04 12:00:00,277.67,277.67,276.04,276.35,66764.73781348388,277.67,277.67,276.04,276.35,66764.7378
2015-09-04 12:30:00,276.36,277.28,275.92,276.37,87473.67278254262,276.36,277.28,275.92,276.37,87473.6728
2015-09-04 13:00:00,276.19,276.84,275.4,276.19,90755.61828248831,276.19,276.84,275.4,276.19,90755.6183
2015-09-04 13:30:00,276.17,279.37,275.92,277.54,111988.92628379112,276.17,279.37,275.92,277.54,111988.9263
2015-09-04 14:00:00,277.65,278.43,276.94,278.13,62490.50048854631,277.65,278.43,276.94,278.13,62490.5005
2015-09-04 14:30:00,278.1,279.45,277.53,279.45,73721.6371729454,278.1,279.45,277.53,279.45,73721.6372
2015-09-04 15:00:00,279.55,279.6,277.76,278.18,76775.59439800239,279.55,279.6,277.76,278.18,76775.5944
2015-09-04 15:30:00,278.36,280.14,277.85,278.34,191055.2600151992,278.36,280.14,277.85,278.34,191055.26
2015-09-08 09:30:00,282.69,283.7,280.12,280.97,235548.80034741072,282.69,283.7,280.12,280.97,235548.8003
2015-09-08 10:00:00,280.96,283.34,280.13,282.79,175916.8385625882,280.96,283.34,280.13,282.79,175916.8386
2015-09-08 10:30:00,282.83,283.24,279.89,280.98,80210.61773965911,282.83,283.24,279.89,280.98,80210.6177
2015-09-08 11:00:00,281.02,281.02,278.68,280.76,86584.51851047661,281.02,281.02,278.68,280.76,86584.5185
2015-09-08 11:30:00,280.87,281.48,279.83,280.09,82820.54065790902,280.87,281.48,279.83,280.09,82820.5407
2015-09-08 12:00:00,279.83,281.94,279.47,281.77,76065.5737704918,279.83,281.94,279.47,281.77,76065.5738
2015-09-08 12:30:00,282.11,282.36,280.01,280.21,61450.43969167301,282.11,282.36,280.01,280.21,61450.4397
2015-09-08 13:00:00,280.21,280.65,279.17,280.18,55143.84974487027,280.21,280.65,279.17,280.18,55143.8497
2015-09-08 13:30:00,280.11,282.32,279.79,282.32,63128.867658234725,280.11,282.32,279.79,282.32,63128.8677
2015-09-08 14:00:00,282.32,283.38,281.84,283.14,96562.80534143958,282.32,283.38,281.84,283.14,96562.8053
2015-09-08 14:30:00,283.07,284.39,283.07,283.38,113120.18239061991,283.07,284.39,283.07,283.38,113120.1824
2015-09-08 15:00:00,283.52,284.16,282.4,283.09,129047.87753772664,283.52,284.16,282.4,283.09,129047.8775
2015-09-08 15:30:00,283.01,284.82,282.9,284.39,178476.821192053,283.01,284.82,282.9,284.39,178476.8212
2015-09-09 09:30:00,288.81,292.75,285.95,287.25,329892.5198132668,288.81,292.75,285.95,287.25,329892.5198
2015-09-09 10:00:00,287.28,288.43,285.73,286.0,175952.6652914993,287.28,288.43,285.73,286.0,175952.6653
2015-09-09 10:30:00,286.04,286.3,283.36,284.31,82956.24796439041,286.04,286.3,283.36,284.31,82956.248
2015-09-09 11:00:00,284.31,285.56,283.39,283.84,48277.06003691239,284.31,285.56,283.39,283.84,48277.06
2015-09-09 11:30:00,283.94,284.27,282.1,282.96,42541.52643578331,283.94,284.27,282.1,282.96,42541.5264
2015-09-09 12:00:00,282.98,284.27,282.63,284.27,31136.684399088048,282.98,284.27,282.63,284.27,31136.6844
2015-09-09 12:30:00,284.27,285.78,284.02,285.11,63952.88242318967,284.27,285.78,284.02,285.11,63952.8824
2015-09-09 13:00:00,285.16,285.68,284.29,284.62,34092.93236347845,285.16,285.68,284.29,284.62,34092.9324
2015-09-09 13:30:00,284.53,284.56,282.04,282.18,35546.62903050701,284.53,284.56,282.04,282.18,35546.629
2015-09-09 14:00:00,282.36,283.63,281.77,282.48,38300.94452285311,282.36,283.63,281.77,282.48,38300.9445
2015-09-09 14:30:00,282.43,282.56,280.63,281.59,50255.129736185,282.43,282.56,280.63,281.59,50255.1297
2015-09-09 15:00:00,281.63,282.74,281.08,282.11,94187.38464878948,281.63,282.74,281.08,282.11,94187.3846
2015-09-09 15:30:00,282.11,282.11,278.61,279.42,213278.68852459016,282.11,282.11,278.61,279.42,213278.6885
2015-09-10 09:30:00,279.01,285.14,278.26,284.06,288913.2558896971,279.01,285.14,278.26,284.06,288913.2559
2015-09-10 10:00:00,283.7,284.62,282.04,284.17,147247.8558245576,283.7,284.62,282.04,284.17,147247.8558
2015-09-10 10:30:00,284.38,288.55,284.25,286.05,257088.2640321355,284.38,288.55,284.25,286.05,257088.264
2015-09-10 11:00:00,286.05,287.01,284.24,286.2,106746.2816198024,286.05,287.01,284.24,286.2,106746.2816
2015-09-10 11:30:00,286.23,287.02,285.7,286.91,90865.26978612528,286.23,287.02,285.7,286.91,90865.2698
2015-09-10 12:00:00,286.91,289.49,286.35,289.25,121919.44414287266,286.91,289.49,286.35,289.25,121919.4441
2015-09-10 12:30:00,288.99,290.38,288.53,290.04,133203.77809141245,288.99,290.38,288.53,290.04,133203.7781
2015-09-10 13:00:00,289.9,290.86,288.63,290.4,96995.98306372816,289.9,290.86,288.63,290.4,96995.9831
2015-09-10 13:30:00,290.4,290.68,289.06,290.1,134044.07773314515,290.4,290.68,289.06,290.1,134044.0777
2015-09-10 14:00:00,290.15,290.44,288.44,289.81,116621.43089783954,290.15,290.44,288.44,289.81,116621.4309
2015-09-10 14:30:00,289.99,290.45,288.64,288.83,73293.88774291608,289.99,290.45,288.64,288.83,73293.8877
2015-09-10 15:00:00,288.81,289.03,287.06,287.67,73882.31462381934,288.81,289.03,287.06,287.67,73882.3146
2015-09-10 15:30:00,287.63,288.21,286.74,287.96,184632.50461404843,287.63,288.21,286.74,287.96,184632.5046
2015-09-11 09:30:00,286.16,287.97,284.17,284.72,167760.2866138313,286.16,287.97,284.17,284.72,167760.2866
2015-09-11 10:00:00,284.66,285.09,283.41,283.75,107146.88958853546,284.66,285.09,283.41,283.75,107146.8896
2015-09-11 10:30:00,283.7,284.47,282.97,283.48,103815.0037998046,283.7,284.47,282.97,283.48,103815.0038
2015-09-11 11:00:00,283.68,285.25,283.25,285.14,106929.75789816523,283.68,285.25,283.25,285.14,106929.7579
2015-09-11 11:30:00,285.23,288.22,284.9,288.22,135186.19042449247,285.23,288.22,284.9,288.22,135186.1904
2015-09-11 12:00:00,288.3,289.7,287.87,289.67,123566.3880143307,288.3,289.7,287.87,289.67,123566.388
2015-09-11 12:30:00,289.68,289.92,288.31,288.67,94746.49875149278,289.68,289.92,288.31,288.67,94746.4988
2015-09-11 13:00:00,288.6,288.87,286.35,286.9,43697.75268700467,288.6,288.87,286.35,286.9,43697.7527
2015-09-11 13:30:00,286.97,288.29,286.78,288.19,58446.42275540115,286.97,288.29,286.78,288.19,58446.4228
2015-09-11 14:00:00,288.19,290.27,287.36,290.01,158237.97633264575,288.19,290.27,287.36,290.01,158237.9763
2015-09-11 14:30:00,290.09,290.33,289.01,289.72,151159.48322657694,290.09,290.33,289.01,289.72,151159.4832
2015-09-11 15:00:00,289.55,289.91,289.13,289.77,173139.72424275323,289.55,289.91,289.13,289.77,173139.7242
2015-09-11 15:30:00,289.71,290.61,289.46,290.46,226879.8176093801,289.71,290.61,289.46,290.46,226879.8176
2015-09-14 09:30:00,291.89,291.99,288.12,289.26,198778.6342416676,291.89,291.99,288.12,289.26,198778.6342
2015-09-14 10:00:00,289.05,290.38,288.63,288.99,152888.93714037564,289.05,290.38,288.63,288.99,152888.9371
2015-09-14 10:30:00,288.81,290.48,288.65,289.41,201691.45586798395,288.81,290.48,288.65,289.41,201691.4559
2015-09-14 11:00:00,289.59,290.03,288.38,288.49,101256.10682879169,289.59,290.03,288.38,288.49,101256.1068
2015-09-14 11:30:00,288.36,290.13,287.33,289.87,112924.76386928672,288.36,290.13,287.33,289.87,112924.7639
2015-09-14 12:00:00,289.67,290.18,288.49,289.56,127570.29638475736,289.67,290.18,288.49,289.56,127570.2964
2015-09-14 12:30:00,289.43,289.69,288.32,289.2,86272.93453479535,289.43,289.69,288.32,289.2,86272.9345
2015-09-14 13:00:00,289.19,289.19,288.17,288.76,53191.83584844208,289.19,289.19,288.17,288.76,53191.8358
2015-09-14 13:30:00,288.71,291.99,288.71,291.69,123913.79871892303,288.71,291.99,288.71,291.69,123913.7987
2015-09-14 14:00:00,291.65,291.87,290.78,290.8,59456.08511562263,291.65,291.87,290.78,290.8,59456.0851
2015-09-14 14:30:00,290.78,291.81,290.32,291.31,93823.6890674194,290.78,291.81,290.32,291.31,93823.6891
2015-09-14 15:00:00,291.38,293.09,291.07,291.96,83894.25686678971,291.38,293.09,291.07,291.96,83894.2569
2015-09-14 15:30:00,292.12,292.23,290.84,291.28,183850.83052871568,292.12,292.23,290.84,291.28,183850.8305
2015-09-15 09:30:00,291.45,292.6,288.57,292.34,152115.9483226577,291.45,292.6,288.57,292.34,152115.9483
2015-09-15 10:00:00,292.3,294.85,291.11,294.29,302052.98013245035,292.3,294.85,291.11,294.29,302052.9801
2015-09-15 10:30:00,294.29,296.27,294.29,294.84,164292.69351861905,294.29,296.27,294.29,294.84,164292.6935
2015-09-15 11:00:00,295.09,295.56,293.14,293.31,158160.89458256433,295.09,295.56,293.14,293.31,158160.8946
2015-09-15 11:30:00,293.58,293.73,292.01,292.34,122178.91651286506,293.58,293.73,292.01,292.34,122178.9165
2015-09-15 12:00:00,292.46,293.86,292.19,292.31,106812.50678536532,292.46,293.86,292.19,292.31,106812.5068
2015-09-15 12:30:00,292.35,293.71,292.13,292.26,133708.6092715232,292.35,293.71,292.13,292.26,133708.6093
2015-09-15 13:00:00,292.27,294.11,291.8,293.89,74557.5941808707,292.27,294.11,291.8,293.89,74557.5942
2015-09-15 13:30:00,294.18,295.1,293.78,294.21,94884.37737487786,294.18,295.1,293.78,294.21,94884.3774
2015-09-15 14:00:00,294.31,296.1,294.28,295.56,137210.94343719466,294.31,296.1,294.28,295.56,137210.9434
2015-09-15 14:30:00,295.45,296.15,295.25,295.6,104644.4468570188,295.45,296.15,295.25,295.6,104644.4469
2015-09-15 15:00:00,295.53,295.88,294.76,295.06,95421.77830854412,295.53,295.88,294.76,295.06,95421.7783
2015-09-15 15:30:00,295.19,295.66,294.48,294.8,150232.33090869614,295.19,295.66,294.48,294.8,150232.3309
2015-09-16 09:30:00,293.88,296.97,291.53,293.02,97335.79415915754,293.88,296.97,291.53,293.02,97335.7942
2015-09-16 10:00:00,292.97,293.9,292.17,293.09,177214.2004125502,292.97,293.9,292.17,293.09,177214.2004
2015-09-16 10:30:00,292.73,293.05,290.22,291.1,185596.5693192921,292.73,293.05,290.22,291.1,185596.5693
2015-09-16 11:00:00,291.27,293.0,290.56,292.56,111648.0295299099,291.27,293.0,290.56,292.56,111648.0295
2015-09-16 11:30:00,292.71,293.43,290.89,291.64,119456.08511562264,292.71,293.43,290.89,291.64,119456.0851
2015-09-16 12:00:00,291.57,293.47,291.4,293.39,108739.55053740094,291.57,293.47,291.4,293.39,108739.5505
2015-09-16 12:30:00,293.56,294.45,293.13,293.9,115534.68678753664,293.56,294.45,293.13,293.9,115534.6868
2015-09-16 13:00:00,293.89,293.89,291.31,291.56,96749.53859515797,293.89,293.89,291.31,291.56,96749.5386
2015-09-16 13:30:00,291.53,293.07,291.37,292.58,110563.45673651068,291.53,293.07,291.37,292.58,110563.4567
2015-09-16 14:00:00,292.31,292.6,291.39,292.58,130406.0362609923,292.31,292.6,291.39,292.58,130406.0363
2015-09-16 14:30:00,292.47,293.54,292.11,293.54,135274.1287590924,292.47,293.54,292.11,293.54,135274.1288
2015-09-16 15:00:00,293.56,294.21,293.41,293.66,139444.14287265227,293.56,294.21,293.41,293.66,139444.1429
2015-09-16 15:30:00,293.53,294.75,293.45,294.26,139217.2402562154,293.53,294.75,293.45,294.26,139217.2403
2015-09-17 09:30:00,295.85,296.96,293.26,296.78,87697.31842362393,295.85,296.96,293.26,296.78,87697.3184
2015-09-17 10:00:00,297.05,297.79,295.99,296.77,151844.53370969492,297.05,297.79,295.99,296.77,151844.5337
2015-09-17 10:30:00,296.77,299.15,295.82,298.62,133096.2979046792,296.77,299.15,295.82,298.62,133096.2979
2015-09-17 11:00:00,298.62,299.34,297.63,298.26,192934.5347953534,298.62,299.34,297.63,298.26,192934.5348
2015-09-17 11:30:00,298.26,299.31,298.03,299.27,139456.08511562264,298.26,299.31,298.03,299.27,139456.0851
2015-09-17 12:00:00,299.13,299.62,298.08,299.35,92830.31158397568,299.13,299.62,298.08,299.35,92830.3116
2015-09-17 12:30:00,299.36,300.15,298.71,299.85,141527.52144175442,299.36,300.15,298.71,299.85,141527.5214
2015-09-17 13:00:00,299.85,301.2,299.35,300.6,109774.183042015,299.85,301.2,299.35,300.6,109774.183
2015-09-17 13:30:00,300.67,301.25,297.94,298.15,190553.68581044403,300.67,301.25,297.94,298.15,190553.6858
2015-09-17 14:00:00,298.5,301.83,297.07,301.2,166107.914450114,298.5,301.83,297.07,301.2,166107.9145
2015-09-17 14:30:00,301.08,304.46,301.04,302.58,306074.2590381066,301.08,304.46,301.04,302.58,306074.259
2015-09-17 15:00:00,302.58,303.16,297.21,300.37,257920.96406470524,302.58,303.16,297.21,300.37,257920.9641
2015-09-17 15:30:00,300.31,301.36,298.82,299.63,295125.3935511888,300.31,301.36,298.82,299.63,295125.3936
2015-09-18 09:30:00,295.73,298.25,291.53,296.5,560996.6344587993,295.73,298.25,291.53,296.5,560996.6345
2015-09-18 10:00:00,296.56,298.53,295.68,297.43,119615.67690804473,296.56,298.53,295.68,297.43,119615.6769
2015-09-18 10:30:00,297.29,297.55,294.77,295.45,121534.03539246554,297.29,297.55,294.77,295.45,121534.0354
2015-09-18 11:00:00,295.5,295.74,292.93,292.93,229427.8579958745,295.5,295.74,292.93,292.93,229427.858
2015-09-18 11:30:00,293.17,293.78,292.27,292.61,221458.03930083595,293.17,293.78,292.27,292.61,221458.0393
2015-09-18 12:00:00,292.27,292.83,291.01,292.29,155529.2584952774,292.27,292.83,291.01,292.29,155529.2585
2015-09-18 12:30:00,292.14,292.4,291.25,291.25,91849.9620019542,292.14,292.4,291.25,291.25,91849.962
2015-09-18 13:00:00,291.25,292.21,289.69,290.17,119895.7767886223,291.25,292.21,289.69,290.17,119895.7768
2015-09-18 13:30:00,290.16,290.37,289.46,289.62,131821.73488220607,290.16,290.37,289.46,289.62,131821.7349
2015-09-18 14:00:00,289.56,290.65,289.46,290.09,231336.44555422865,289.56,290.65,289.46,290.09,231336.4456
2015-09-18 14:30:00,290.15,290.85,288.9,290.55,197859.08153294973,290.15,290.85,288.9,290.55,197859.0815
2015-09-18 15:00:00,290.54,291.0,289.12,289.76,182675.062425361,290.54,291.0,289.12,289.76,182675.0624
2015-09-18 15:30:00,289.5,290.87,288.3,289.84,354194.9842579525,289.5,290.87,288.3,289.84,354194.9843
2015-09-21 09:30:00,290.41,290.54,286.88,288.01,334510.9108674411,290.41,290.54,286.88,288.01,334510.9109
2015-09-21 10:00:00,288.01,288.94,285.67,285.67,238600.586255564,288.01,288.94,285.67,285.67,238600.5863
2015-09-21 10:30:00,285.73,286.59,283.76,283.76,190943.43719465856,285.73,286.59,283.76,283.76,190943.4372
2015-09-21 11:00:00,284.15,284.57,280.99,281.06,300213.87471501465,284.15,284.57,280.99,281.06,300213.8747
2015-09-21 11:30:00,281.29,281.41,277.77,278.39,295360.9814352405,281.29,281.41,277.77,278.39,295360.9814
2015-09-21 12:00:00,278.5,278.5,275.3,275.96,245932.0377809141,278.5,278.5,275.3,275.96,245932.0378
2015-09-21 12:30:00,275.9,276.43,273.12,274.06,219321.4634675931,275.9,276.43,273.12,274.06,219321.4635
2015-09-21 13:00:00,273.95,276.32,273.59,275.65,386481.3809575508,273.95,276.32,273.59,275.65,386481.381
2015-09-21 13:30:00,275.66,275.8,272.84,273.11,280383.23743350344,275.66,275.8,272.84,273.11,280383.2374
2015-09-21 14:00:00,273.06,273.7,271.37,272.24,250939.0945608512,273.06,273.7,271.37,272.24,250939.0946
2015-09-21 14:30:00,272.22,274.75,271.63,273.78,217803.71295190533,272.22,274.75,271.63,273.78,217803.713
2015-09-21 15:00:00,273.76,274.52,271.63,272.8,250017.3705352296,273.76,274.52,271.63,272.8,250017.3705
2015-09-21 15:30:00,272.77,273.92,271.8,273.71,412644.6639887092,272.77,273.92,271.8,273.71,412644.664
2015-09-22 09:30:00,269.44,273.09,267.81,269.47,578832.9171642602,269.44,273.09,267.81,269.47,578832.9172
2015-09-22 10:00:00,269.3,271.18,268.7,270.34,421177.9394202584,269.3,271.18,268.7,270.34,421177.9394
2015-09-22 10:30:00,270.33,270.36,268.51,269.27,274539.1379871892,270.33,270.36,268.51,269.27,274539.138
2015-09-22 11:00:00,269.27,270.8,266.3,267.29,258995.7659320378,269.27,270.8,266.3,267.29,258995.7659
2015-09-22 11:30:00,267.18,268.11,266.2,267.13,297375.963521876,267.18,268.11,266.2,267.13,297375.9635
2015-09-22 12:00:00,267.17,270.55,266.71,270.43,271797.85039626533,267.17,270.55,266.71,270.43,271797.8504
2015-09-22 12:30:00,270.43,272.1,268.71,269.19,215876.6691998697,270.43,272.1,268.71,269.19,215876.6692
2015-09-22 13:00:00,269.05,271.22,269.05,269.17,137962.21908587558,269.05,271.22,269.05,269.17,137962.2191
2015-09-22 13:30:00,269.17,272.09,268.96,272.09,168709.1521007491,269.17,272.09,268.96,272.09,168709.1521
2015-09-22 14:00:00,271.99,273.85,271.01,273.47,245441.32016067745,271.99,273.85,271.01,273.47,245441.3202
2015-09-22 14:30:00,273.4,276.33,272.77,276.33,259446.314189556,273.4,276.33,272.77,276.33,259446.3142
2015-09-22 15:00:00,276.14,276.33,274.2,275.37,196803.82151775053,276.14,276.33,274.2,275.37,196803.8215
2015-09-22 15:30:00,275.37,276.33,274.44,275.57,397463.901856476,275.37,276.33,274.44,275.57,397463.9019
2015-09-23 09:30:00,275.66,277.24,272.92,274.59,311708.82640321355,275.66,277.24,272.92,274.59,311708.8264
2015-09-23 10:00:00,274.25,278.98,274.01,278.18,118683.09629790467,274.25,278.98,274.01,278.18,118683.0963
2015-09-23 10:30:00,278.17,279.82,277.97,279.23,157676.69091303876,278.17,279.82,277.97,279.23,157676.6909
2015-09-23 11:00:00,279.04,279.78,276.61,277.55,92439.4745413093,279.04,279.78,276.61,277.55,92439.4745
2015-09-23 11:30:00,277.55,277.69,275.43,276.13,89810.00977092607,277.55,277.69,275.43,276.13,89810.0098
2015-09-23 12:00:00,276.13,276.13,274.19,275.19,67260.8837259798,276.13,276.13,274.19,275.19,67260.8837
2015-09-23 12:30:00,275.19,275.88,274.63,275.76,65613.93985452177,275.19,275.88,274.63,275.76,65613.9399
2015-09-23 13:00:00,275.99,276.86,274.51,274.57,57233.74226468353,275.99,276.86,274.51,274.57,57233.7423
2015-09-23 13:30:00,274.58,277.44,274.58,277.2,66035.17533383997,274.58,277.44,274.58,277.2,66035.1753
2015-09-23 14:00:00,277.07,278.15,275.83,275.98,59881.66322874824,277.07,278.15,275.83,275.98,59881.6632
2015-09-23 14:30:00,275.97,276.87,274.06,274.3,60037.99804581479,275.97,276.87,274.06,274.3,60037.998
2015-09-23 15:00:00,274.13,275.35,273.87,274.59,96764.73781348388,274.13,275.35,273.87,274.59,96764.7378
2015-09-23 15:30:00,274.64,275.57,274.28,274.8,137140.37563782436,274.64,275.57,274.28,274.8,137140.3756
2015-09-24 09:30:00,272.26,274.63,271.0,271.29,194889.80566713712,272.26,274.63,271.0,271.29,194889.8057
2015-09-24 10:00:00,271.55,271.91,268.04,268.1,331133.42742373253,271.55,271.91,268.04,268.1,331133.4274
2015-09-24 10:30:00,268.13,269.04,267.31,268.89,175995.00597112149,268.13,269.04,267.31,268.89,175995.006
2015-09-24 11:00:00,268.74,268.89,265.97,266.08,154779.06850504832,268.74,268.89,265.97,266.08,154779.0685
2015-09-24 11:30:00,266.09,267.5,264.47,267.4,180793.61632830312,266.09,267.5,264.47,267.4,180793.6163
2015-09-24 12:00:00,267.13,269.22,266.83,269.03,121649.11518836174,267.13,269.22,266.83,269.03,121649.1152
2015-09-24 12:30:00,269.21,270.25,267.73,267.73,81434.15481489524,269.21,270.25,267.73,267.73,81434.1548
2015-09-24 13:00:00,267.79,268.25,266.86,267.42,103761.80653566388,267.79,268.25,266.86,267.42,103761.8065
2015-09-24 13:30:00,267.13,267.82,266.51,266.98,113921.39832808598,267.13,267.82,266.51,266.98,113921.3983
2015-09-24 14:00:00,266.98,268.85,266.41,268.22,172573.010530887,266.98,268.85,266.41,268.22,172573.0105
2015-09-24 14:30:00,268.34,270.8,267.83,269.78,182472.04429486484,268.34,270.8,267.83,269.78,182472.0443
2015-09-24 15:00:00,269.79,270.77,268.08,270.38,140792.53066985126,269.79,270.77,268.08,270.38,140792.5307
2015-09-24 15:30:00,270.25,270.76,268.97,269.89,227589.83823689068,270.25,270.76,268.97,269.89,227589.8382
2015-09-25 09:30:00,275.21,275.21,270.44,272.1,316952.5567256541,275.21,275.21,270.44,272.1,316952.5567
2015-09-25 10:00:00,272.31,273.36,267.75,268.08,180410.3788947997,272.31,273.36,267.75,268.08,180410.3789
2015-09-25 10:30:00,268.04,270.9,267.36,270.35,142028.00998805778,268.04,270.9,267.36,270.35,142028.01
2015-09-25 11:00:00,270.32,270.6,268.54,268.57,125461.94767126262,270.32,270.6,268.54,268.57,125461.9477
2015-09-25 11:30:00,269.05,269.12,267.28,267.84,99282.37976332646,269.05,269.12,267.28,267.84,99282.3798
2015-09-25 12:00:00,267.86,267.86,265.84,265.88,110305.07002497016,267.86,267.86,265.84,265.88,110305.07
2015-09-25 12:30:00,265.97,266.4,264.55,265.82,134876.7777657149,265.97,266.4,264.55,265.82,134876.7778
2015-09-25 13:00:00,266.1,267.05,264.71,264.84,72429.70361524264,266.1,267.05,264.71,264.84,72429.7036
2015-09-25 13:30:00,264.79,265.15,263.64,264.59,209448.4855064597,264.79,265.15,263.64,264.59,209448.4855
2015-09-25 14:00:00,264.66,265.04,259.99,260.47,210133.53598957768,264.66,265.04,259.99,260.47,210133.536
2015-09-25 14:30:00,260.63,262.74,258.2,262.08,274256.866789708,260.63,262.74,258.2,262.08,274256.8668
2015-09-25 15:00:00,262.09,262.26,258.37,260.99,270295.2990989035,262.09,262.26,258.37,260.99,270295.2991
2015-09-25 15:30:00,260.94,263.85,260.56,262.32,677641.9498425795,260.94,263.85,260.56,262.32,677641.9498
2015-09-28 09:30:00,260.25,261.59,254.75,254.85,455260.0151992184,260.25,261.59,254.75,254.85,455260.0152
2015-09-28 10:00:00,254.87,257.43,252.38,257.43,411466.7245684508,254.87,257.43,252.38,257.43,411466.7246
2015-09-28 10:30:00,257.43,258.21,254.65,258.05,223446.9655846271,257.43,258.21,254.65,258.05,223446.9656
2015-09-28 11:00:00,258.14,259.66,252.58,253.53,265565.08522418846,258.14,259.66,252.58,253.53,265565.0852
2015-09-28 11:30:00,253.42,254.63,251.49,253.8,306055.80284442514,253.42,254.63,251.49,253.8,306055.8028
2015-09-28 12:00:00,253.68,255.02,252.66,254.58,205241.55900553687,253.68,255.02,252.66,254.58,205241.559
2015-09-28 12:30:00,254.26,254.72,249.75,250.36,332049.7231570948,254.26,254.72,249.75,250.36,332049.7232
2015-09-28 13:00:00,250.42,252.55,249.57,249.91,315986.3207035067,250.42,252.55,249.57,249.91,315986.3207
2015-09-28 13:30:00,249.88,251.93,248.7,248.84,216040.60362609924,249.88,251.93,248.7,248.84,216040.6036
2015-09-28 14:00:00,248.88,249.26,245.93,248.58,431340.78818803607,248.88,249.26,245.93,248.58,431340.7882
2015-09-28 14:30:00,248.58,253.3,247.88,250.88,328895.8853544675,248.58,253.3,247.88,250.88,328895.8854
2015-09-28 15:00:00,250.74,252.31,249.43,250.58,185921.18119639563,250.74,252.31,249.43,250.58,185921.1812
2015-09-28 15:30:00,250.58,253.76,250.28,250.81,465952.6652914993,250.58,253.76,250.28,250.81,465952.6653
2015-09-29 09:30:00,249.25,258.73,249.25,257.92,616734.3393768321,249.25,258.73,249.25,257.92,616734.3394
2015-09-29 10:00:00,258.09,263.43,255.76,262.96,349776.3543589187,258.09,263.43,255.76,262.96,349776.3544
2015-09-29 10:30:00,263.4,265.8,260.39,263.64,452024.7530127022,263.4,265.8,260.39,263.64,452024.753
2015-09-29 11:00:00,263.64,265.49,259.52,262.96,281230.05102594726,263.64,265.49,259.52,262.96,281230.051
2015-09-29 11:30:00,262.96,264.4,260.91,262.96,196525.89295407664,262.96,264.4,260.91,262.96,196525.893
2015-09-29 12:00:00,263.4,264.56,260.2,261.6,184529.36706112252,263.4,264.56,260.2,261.6,184529.3671
2015-09-29 12:30:00,261.8,261.97,257.5,257.81,120924.9810009771,261.8,261.97,257.5,257.81,120924.981
2015-09-29 13:00:00,258.19,261.02,256.96,260.22,158088.1554662903,258.19,261.02,256.96,260.22,158088.1555
2015-09-29 13:30:00,260.31,261.78,259.43,260.86,92880.25187276084,260.31,261.78,259.43,260.86,92880.2519
2015-09-29 14:00:00,260.75,260.94,258.39,260.28,65822.38627727717,260.75,260.94,258.39,260.28,65822.3863
2015-09-29 14:30:00,260.27,260.75,257.02,257.13,106204.53805232876,260.27,260.75,257.02,257.13,106204.5381
2015-09-29 15:00:00,257.13,257.75,254.22,254.82,174728.0425578113,257.13,257.75,254.22,254.82,174728.0426
2015-09-29 15:30:00,254.82,257.19,254.42,256.29,309181.4135273043,254.82,257.19,254.42,256.29,309181.4135
2015-09-30 09:30:00,261.58,267.9,260.73,264.9,381365.75833242864,261.58,267.9,260.73,264.9,381365.7583
2015-09-30 10:00:00,264.95,267.58,264.01,267.47,190941.2658777549,264.95,267.58,264.01,267.47,190941.2659
2015-09-30 10:30:00,267.33,268.74,265.34,265.69,198844.85940723048,267.33,268.74,265.34,265.69,198844.8594
2015-09-30 11:00:00,265.8,265.86,262.91,264.19,138911.0845727934,265.8,265.86,262.91,264.19,138911.0846
2015-09-30 11:30:00,263.91,264.26,262.39,263.96,114990.77190315929,263.91,264.26,262.39,263.96,114990.7719
2015-09-30 12:00:00,263.98,264.32,262.42,263.55,110271.41461296276,263.98,264.32,262.42,263.55,110271.4146
2015-09-30 12:30:00,263.37,264.83,262.4,263.14,68394.3111497123,263.37,264.83,262.4,263.14,68394.3111
2015-09-30 13:00:00,263.14,265.73,262.93,265.52,107083.9213983281,263.14,265.73,262.93,265.52,107083.9214
2015-09-30 13:30:00,265.52,267.43,264.67,266.58,108472.47855824558,265.52,267.43,264.67,266.58,108472.4786
2015-09-30 14:00:00,266.56,267.48,265.07,267.0,106411.8988166323,266.56,267.48,265.07,267.0,106411.8988
2015-09-30 14:30:00,267.03,267.36,265.19,267.36,155890.7827597438,267.03,267.36,265.19,267.36,155890.7828
2015-09-30 15:00:00,267.1,267.39,265.01,266.55,185897.2967104549,267.1,267.39,265.01,266.55,185897.2967
2015-09-30 15:30:00,266.59,268.96,266.41,268.79,428945.82564325264,266.59,268.96,266.41,268.79,428945.8256
2015-10-01 09:30:00,268.95,269.78,264.44,264.44,349030.50700249703,268.95,269.78,264.44,264.44,349030.507
2015-10-01 10:00:00,264.86,268.04,263.55,266.93,238525.67582238629,264.86,268.04,263.55,266.93,238525.6758
2015-10-01 10:30:00,266.73,267.35,264.25,264.3,105203.56095972208,266.73,267.35,264.25,264.3,105203.561
2015-10-01 11:00:00,264.1,265.35,262.99,263.89,149896.86244707415,264.1,265.35,262.99,263.89,149896.8624
2015-10-01 11:30:00,264.04,265.31,261.87,262.97,149311.69254152643,264.04,265.31,261.87,262.97,149311.6925
2015-10-01 12:00:00,262.59,263.36,261.42,263.15,113693.41005319728,262.59,263.36,261.42,263.15,113693.4101
2015-10-01 12:30:00,262.88,263.88,261.94,262.92,83595.70079253067,262.88,263.88,261.94,262.92,83595.7008
2015-10-01 13:00:00,262.77,262.79,261.5,261.52,108905.65628053415,262.77,262.79,261.5,261.52,108905.6563
2015-10-01 13:30:00,261.79,263.29,260.16,263.29,151522.09314949517,261.79,263.29,260.16,263.29,151522.0931
2015-10-01 14:00:00,263.13,263.89,261.81,262.75,121532.94973401367,263.13,263.89,261.81,262.75,121532.9497
2015-10-01 14:30:00,262.99,264.04,262.03,263.23,156361.9585278471,262.99,264.04,262.03,263.23,156361.9585
2015-10-01 15:00:00,263.47,265.28,263.32,263.66,217572.46770166105,263.47,265.28,263.32,263.66,217572.4677
2015-10-01 15:30:00,263.59,264.8,263.13,264.58,535300.1845619369,263.59,264.8,263.13,264.58,535300.1846
2015-10-02 09:30:00,261.02,262.29,258.57,261.18,249481.0552600152,261.02,262.29,258.57,261.18,249481.0553
2015-10-02 10:00:00,261.19,263.9,259.22,263.04,287799.37031809794,261.19,263.9,259.22,263.04,287799.3703
2015-10-02 10:30:00,263.03,266.2,262.01,264.95,187103.4632504614,263.03,266.2,262.01,264.95,187103.4633
2015-10-02 11:00:00,264.9,266.76,263.87,264.71,162391.70556942787,264.9,266.76,263.87,264.71,162391.7056
2015-10-02 11:30:00,264.75,265.62,263.14,264.04,142720.66008033874,264.75,265.62,263.14,264.04,142720.6601
2015-10-02 12:00:00,264.29,265.66,263.2,263.72,110462.49050048857,264.29,265.66,263.2,263.72,110462.4905
2015-10-02 12:30:00,263.78,265.69,263.78,264.94,148044.72912821628,263.78,265.69,263.78,264.94,148044.7291
2015-10-02 13:00:00,265.02,265.47,263.28,263.34,166690.913038758,265.02,265.47,263.28,263.34,166690.913
2015-10-02 13:30:00,263.43,264.35,261.3,261.83,150682.87916621432,263.43,264.35,261.3,261.83,150682.8792
2015-10-02 14:00:00,261.37,263.63,261.37,263.43,167175.11670828355,261.37,263.63,261.37,263.43,167175.1167
2015-10-02 14:30:00,263.47,264.24,262.37,262.98,95613.93985452176,263.47,264.24,262.37,262.98,95613.9399
2015-10-02 15:00:00,263.11,267.23,262.29,267.23,212571.9248724352,263.11,267.23,262.29,267.23,212571.9249
2015-10-02 15:30:00,267.3,267.81,266.63,267.4,366154.5977635436,267.3,267.81,266.63,267.4,366154.5978
2015-10-05 09:30:00,268.75,269.4,265.39,267.1,250867.441103029,268.75,269.4,265.39,267.1,250867.4411
2015-10-05 10:00:00,267.43,267.57,264.95,265.12,177785.25675822387,267.43,267.57,264.95,265.12,177785.2568
2015-10-05 10:30:00,265.31,265.32,262.17,262.68,184679.187927478,265.31,265.32,262.17,262.68,184679.1879
2015-10-05 11:00:00,262.61,263.61,261.04,261.04,174756.26967755944,262.61,263.61,261.04,261.04,174756.2697
2015-10-05 11:30:00,261.25,262.35,260.45,261.89,158286.83096297906,261.25,262.35,260.45,261.89,158286.831
2015-10-05 12:00:00,261.9,263.85,261.89,263.08,148164.1515579199,261.9,263.85,261.89,263.08,148164.1516
2015-10-05 12:30:00,262.92,263.04,261.3,261.5,114506.5682336337,262.92,263.04,261.3,261.5,114506.5682
2015-10-05 13:00:00,261.5,263.44,261.36,263.01,129597.22071436328,261.5,263.44,261.36,263.01,129597.2207
2015-10-05 13:30:00,263.04,265.28,263.0,264.2,216046.0319183585,263.04,265.28,263.0,264.2,216046.0319
2015-10-05 14:00:00,264.26,265.1,263.59,263.79,155641.08131581804,264.26,265.1,263.59,263.79,155641.0813
2015-10-05 14:30:00,263.79,264.08,262.61,263.54,110338.72543697752,263.79,264.08,262.61,263.54,110338.7254
2015-10-05 15:00:00,263.54,264.25,262.38,263.43,179788.29660188904,263.54,264.25,262.38,263.43,179788.2966
2015-10-05 15:30:00,263.38,264.72,263.32,263.92,246028.66138312887,263.38,264.72,263.32,263.92,246028.6614
2015-10-06 09:30:00,260.13,260.65,256.7,258.78,377425.9038106612,260.13,260.65,256.7,258.78,377425.9038
2015-10-06 10:00:00,258.96,259.23,252.52,252.89,381517.7505156878,258.96,259.23,252.52,252.89,381517.7505
2015-10-06 10:30:00,252.96,255.5,252.7,253.86,272324.3947454131,252.96,255.5,252.7,253.86,272324.3947
2015-10-06 11:00:00,254.16,254.34,251.26,252.11,165841.9281294105,254.16,254.34,251.26,252.11,165841.9281
2015-10-06 11:30:00,252.17,252.22,247.78,247.9,365085.2241884704,252.17,252.22,247.78,247.9,365085.2242
2015-10-06 12:00:00,248.22,252.16,247.91,250.7,348946.9113017045,248.22,252.16,247.91,250.7,348946.9113
2015-10-06 12:30:00,250.55,252.02,248.66,252.02,153542.50352838996,250.55,252.02,248.66,252.02,153542.5035
2015-10-06 13:00:00,251.89,256.72,250.73,255.5,285952.6652914993,251.89,256.72,250.73,255.5,285952.6653
2015-10-06 13:30:00,255.63,255.96,253.64,255.86,187733.14515253503,255.63,255.96,253.64,255.86,187733.1452
2015-10-06 14:00:00,255.68,256.56,253.81,254.8,267540.98360655736,255.68,256.56,253.81,254.8,267540.9836
2015-10-06 14:30:00,254.71,255.43,253.83,254.56,168907.82759743786,254.71,255.43,253.83,254.56,168907.8276
2015-10-06 15:00:00,254.39,255.58,253.95,255.3,222578.43882314625,254.39,255.58,253.95,255.3,222578.4388
2015-10-06 15:30:00,255.29,256.32,254.16,254.21,364009.3366626859,255.29,256.32,254.16,254.21,364009.3367
2015-10-07 09:30:00,257.71,260.1,252.39,257.97,410602.5404407774,257.71,260.1,252.39,257.97,410602.5404
2015-10-07 10:00:00,258.18,259.08,256.07,257.13,214843.1223537076,258.18,259.08,256.07,257.13,214843.1224
2015-10-07 10:30:00,257.14,259.1,255.16,256.94,277240.25621539465,257.14,259.1,255.16,256.94,277240.2562
2015-10-07 11:00:00,256.96,258.79,256.33,257.9,134924.54673759636,256.96,258.79,256.33,257.9,134924.5467
2015-10-07 11:30:00,257.86,262.16,257.85,261.68,210197.5898382369,257.86,262.16,257.85,261.68,210197.5898
2015-10-07 12:00:00,261.54,261.87,259.34,260.09,177242.42753229834,261.54,261.87,259.34,260.09,177242.4275
2015-10-07 12:30:00,260.15,260.72,258.87,259.6,157353.16469438715,260.15,260.72,258.87,259.6,157353.1647
2015-10-07 13:00:00,259.34,260.21,258.31,259.34,157730.9738356313,259.34,260.21,258.31,259.34,157730.9738
2015-10-07 13:30:00,259.34,260.1,258.91,258.95,185108.0230159592,259.34,260.1,258.91,258.95,185108.023
2015-10-07 14:00:00,259.11,260.46,257.67,258.6,227409.6189338834,259.11,260.46,257.67,258.6,227409.6189
2015-10-07 14:30:00,258.38,259.12,255.17,255.52,188787.3195092824,258.38,259.12,255.17,255.52,188787.3195
2015-10-07 15:00:00,255.29,257.05,255.29,256.31,250003.2569753556,255.29,257.05,255.29,256.31,250003.257
2015-10-07 15:30:00,256.33,258.19,256.23,257.21,353354.6846162198,256.33,258.19,256.23,257.21,353354.6846
2015-10-08 09:30:00,256.37,257.31,253.31,255.28,148273.80306155683,256.37,257.31,253.31,255.28,148273.8031
2015-10-08 10:00:00,255.36,257.06,253.31,254.08,193024.644446857,255.36,257.06,253.31,254.08,193024.6444
2015-10-08 10:30:00,253.99,255.54,253.62,254.83,121213.76614916947,253.99,255.54,253.62,254.83,121213.7661
2015-10-08 11:00:00,254.71,254.92,251.07,252.64,159931.6035175334,254.71,254.92,251.07,252.64,159931.6035
2015-10-08 11:30:00,252.47,254.59,251.23,253.92,169623.2765172077,252.47,254.59,251.23,253.92,169623.2765
2015-10-08 12:00:00,254.15,255.06,252.17,252.2,169355.1188796005,254.15,255.06,252.17,252.2,169355.1189
2015-10-08 12:30:00,252.24,253.84,250.8,251.54,141781.56551948757,252.24,253.84,250.8,251.54,141781.5655
2015-10-08 13:00:00,251.49,254.21,251.0,253.51,120806.64422972534,251.49,254.21,251.0,253.51,120806.6442
2015-10-08 13:30:00,253.57,254.44,253.1,253.75,132096.40647052438,253.57,254.44,253.1,253.75,132096.4065
2015-10-08 14:00:00,253.89,255.57,253.89,254.81,115683.42199544024,253.89,255.57,253.89,254.81,115683.422
2015-10-08 14:30:00,254.56,256.5,254.46,256.03,217727.71686027577,254.56,256.5,254.46,256.03,217727.7169
2015-10-08 15:00:00,256.02,259.29,256.02,257.64,303451.3082184345,256.02,259.29,256.02,257.64,303451.3082
2015-10-08 15:30:00,257.86,258.39,256.61,257.79,303812.8324829009,257.86,258.39,256.61,257.79,303812.8325
2015-10-09 09:30:00,257.57,257.91,251.54,254.41,497256.5410921725,257.57,257.91,251.54,254.41,497256.5411
2015-10-09 10:00:00,254.41,255.48,251.94,253.18,286321.78916512866,254.41,255.48,251.94,253.18,286321.7892
2015-10-09 10:30:00,253.03,254.49,252.49,253.67,144438.1717511671,253.03,254.49,252.49,253.67,144438.1718
2015-10-09 11:00:00,253.44,254.41,252.01,252.18,162112.69134730214,253.44,254.41,252.01,252.18,162112.6913
2015-10-09 11:30:00,252.18,252.92,250.88,252.65,192393.8768863316,252.18,252.92,250.88,252.65,192393.8769
2015-10-09 12:00:00,252.66,253.46,251.05,251.87,113695.58137010098,252.66,253.46,251.05,251.87,113695.5814
2015-10-09 12:30:00,251.74,251.75,250.37,250.81,187901.42221257192,251.74,251.75,250.37,250.81,187901.4222
2015-10-09 13:00:00,250.73,251.48,250.26,250.66,106759.30952122464,250.73,251.48,250.26,250.66,106759.3095
2015-10-09 13:30:00,250.6,251.02,248.99,249.0,235049.39745955923,250.6,251.02,248.99,249.0,235049.3975
2015-10-09 14:00:00,248.99,249.49,247.44,247.79,350568.88502877,248.99,249.49,247.44,247.79,350568.885
2015-10-09 14:30:00,248.06,248.08,246.94,247.56,310421.23547931825,248.06,248.08,246.94,247.56,310421.2355
2015-10-09 15:00:00,247.6,247.8,246.18,246.46,356738.68201063946,247.6,247.8,246.18,246.46,356738.682
2015-10-09 15:30:00,246.62,248.0,246.48,247.63,639123.8736293563,246.62,248.0,246.48,247.63,639123.8736
2015-10-12 09:30:00,249.54,249.54,243.33,243.76,531613.2884594507,249.54,249.54,243.33,243.76,531613.2885
2015-10-12 10:00:00,243.96,246.62,243.33,245.19,302989.9033763978,243.96,246.62,243.33,245.19,302989.9034
2015-10-12 10:30:00,245.13,245.22,242.72,244.51,249457.17077407448,245.13,245.22,242.72,244.51,249457.1708
2015-10-12 11:00:00,244.42,245.43,243.17,244.86,309402.8878514819,244.42,245.43,243.17,244.86,309402.8879
2015-10-12 11:30:00,244.98,245.31,243.76,244.05,303052.8715666052,244.98,245.31,243.76,244.05,303052.8716
2015-10-12 12:00:00,244.04,246.23,244.04,246.14,322823.79763326456,244.04,246.23,244.04,246.14,322823.7976
2015-10-12 12:30:00,246.16,246.51,244.57,245.45,113019.21615459776,246.16,246.51,244.57,245.45,113019.2162
2015-10-12 13:00:00,245.28,246.09,245.04,246.01,121244.1645858213,245.28,246.09,245.04,246.01,121244.1646
2015-10-12 13:30:00,246.0,246.16,245.45,245.7,96041.68928455107,246.0,246.16,245.45,245.7,96041.6893
2015-10-12 14:00:00,245.83,246.41,244.89,244.89,142613.17989360547,245.83,246.41,244.89,244.89,142613.1799
2015-10-12 14:30:00,244.89,245.39,244.12,244.28,115441.32016067744,244.89,245.39,244.12,244.28,115441.3202
2015-10-12 15:00:00,244.31,244.93,243.92,244.55,249749.2128976224,244.31,244.93,243.92,244.55,249749.2129
2015-10-12 15:30:00,244.6,244.76,243.09,243.8,403540.3322114863,244.6,244.76,243.09,243.8,403540.3322
2015-10-13 09:30:00,241.32,246.23,240.42,244.82,245507.5453262404,241.32,246.23,240.42,244.82,245507.5453
2015-10-13 10:00:00,244.86,248.78,244.32,248.27,239250.8956682228,244.86,248.78,244.32,248.27,239250.8957
2015-10-13 10:30:00,248.33,249.45,246.15,248.23,202720.6600803388,248.33,249.45,246.15,248.23,202720.6601
2015-10-13 11:00:00,248.01,249.11,246.92,247.47,185610.6828791662,248.01,249.11,246.92,247.47,185610.6829
2015-10-13 11:30:00,247.44,247.88,245.03,245.42,136030.83270003257,247.44,247.88,245.03,245.42,136030.8327
2015-10-13 12:00:00,245.32,245.66,244.37,244.96,167750.51568776462,245.32,245.66,244.37,244.96,167750.5157
2015-10-13 12:30:00,244.95,245.55,243.7,243.74,150162.84876777767,244.95,245.55,243.7,243.74,150162.8488
2015-10-13 13:00:00,243.8,244.09,242.42,243.28,172039.95223102812,243.8,244.09,242.42,243.28,172039.9522
2015-10-13 13:30:00,243.02,243.35,242.11,242.71,124834.43708609272,243.02,243.35,242.11,242.71,124834.4371
2015-10-13 14:00:00,242.68,242.91,239.5,239.63,399109.7600694821,242.68,242.91,239.5,239.63,399109.7601
2015-10-13 14:30:00,239.64,239.67,237.43,239.08,547063.2938877429,239.64,239.67,237.43,239.08,547063.2939
2015-10-13 15:00:00,239.12,239.26,236.34,236.63,308709.15210074914,239.12,239.26,236.34,236.63,308709.1521
2015-10-13 15:30:00,236.61,236.72,234.68,235.84,755396.8081641516,236.61,236.72,234.68,235.84,755396.8082
2015-10-14 09:30:00,239.89,242.11,237.72,238.86,577017.6962327652,239.89,242.11,237.72,238.86,577017.6962
2015-10-14 10:00:00,239.16,239.16,234.78,235.43,391119.31386385846,239.16,239.16,234.78,235.43,391119.3139
2015-10-14 10:30:00,235.45,237.81,234.33,236.67,400858.75583541417,235.45,237.81,234.33,236.67,400858.7558
2015-10-14 11:00:00,236.67,238.21,236.33,237.5,255987.4063619585,236.67,238.21,236.33,237.5,255987.4064
2015-10-14 11:30:00,237.34,237.61,235.49,237.1,235529.2584952774,237.34,237.61,235.49,237.1,235529.2585
2015-10-14 12:00:00,237.08,239.13,236.55,237.41,215577.02746715883,237.08,239.13,236.55,237.41,215577.0275
2015-10-14 12:30:00,237.31,240.78,236.72,239.65,339858.8644012594,237.31,240.78,236.72,239.65,339858.8644
2015-10-14 13:00:00,239.51,240.26,238.17,239.49,184517.4248181522,239.51,240.26,238.17,239.49,184517.4248
2015-10-14 13:30:00,239.35,239.35,237.81,238.54,181605.6888502877,239.35,239.35,237.81,238.54,181605.6889
2015-10-14 14:00:00,238.54,238.92,237.26,237.93,173912.71306047117,238.54,238.92,237.26,237.93,173912.7131
2015-10-14 14:30:00,237.84,238.55,237.03,238.06,164200.4125502117,237.84,238.55,237.03,238.06,164200.4126
2015-10-14 15:00:00,238.04,238.4,236.01,236.96,187632.17891651287,238.04,238.4,236.01,236.96,187632.1789
2015-10-14 15:30:00,236.83,237.29,236.11,236.45,394345.89078275976,236.83,237.29,236.11,236.45,394345.8908
2015-10-15 09:30:00,236.09,238.32,233.96,237.9,242301.59591792425,236.09,238.32,233.96,237.9,242301.5959
2015-10-15 10:00:00,237.91,239.73,237.18,238.59,289477.7982846596,237.91,239.73,237.18,238.59,289477.7983
2015-10-15 10:30:00,238.59,241.05,238.32,240.08,151740.31049831724,238.59,241.05,238.32,240.08,151740.3105
2015-10-15 11:00:00,240.17,240.86,239.53,240.81,119496.25447834111,240.17,240.86,239.53,240.81,119496.2545
2015-10-15 11:30:00,240.85,242.13,240.5,241.2,164716.10031484097,240.85,242.13,240.5,241.2,164716.1003
2015-10-15 12:00:00,241.02,242.62,240.93,242.35,127386.82010639452,241.02,242.62,240.93,242.35,127386.8201
2015-10-15 12:30:00,242.34,242.62,241.33,241.59,119889.2628379112,242.34,242.62,241.33,241.59,119889.2628
2015-10-15 13:00:00,241.48,242.69,241.12,242.3,100703.50667679949,241.48,242.69,241.12,242.3,100703.5067
2015-10-15 13:30:00,242.42,244.48,242.31,244.43,142789.05656280534,242.42,244.48,242.31,244.43,142789.0566
2015-10-15 14:00:00,244.51,246.26,243.85,246.23,166973.1842362393,244.51,246.26,243.85,246.23,166973.1842
2015-10-15 14:30:00,246.31,246.73,245.55,246.04,211706.65508630985,246.31,246.73,245.55,246.04,211706.6551
2015-10-15 15:00:00,246.03,246.92,245.61,246.76,189153.18640755612,246.03,246.92,245.61,246.76,189153.1864
2015-10-15 15:30:00,246.85,247.34,245.8,247.24,370143.3069156443,246.85,247.34,245.8,247.24,370143.3069
2015-10-16 09:30:00,248.61,249.58,245.93,247.0,329045.70622082293,248.61,249.58,245.93,247.0,329045.7062
2015-10-16 10:00:00,247.22,249.3,246.58,248.44,173230.9195527087,247.22,249.3,246.58,248.44,173230.9196
2015-10-16 10:30:00,248.51,250.69,248.2,249.97,203715.12322223428,248.51,250.69,248.2,249.97,203715.1232
2015-10-16 11:00:00,250.08,250.83,247.57,247.57,151765.2806427098,250.08,250.83,247.57,247.57,151765.2806
2015-10-16 11:30:00,247.58,248.98,247.32,248.07,133532.73260232332,247.58,248.98,247.32,248.07,133532.7326
2015-10-16 12:00:00,248.07,248.29,246.63,248.2,121545.97763543588,248.07,248.29,246.63,248.2,121545.9776
2015-10-16 12:30:00,248.19,248.66,247.46,248.17,89631.9617848225,248.19,248.66,247.46,248.17,89631.9618
2015-10-16 13:00:00,248.07,248.33,247.18,247.51,74006.07968733036,248.07,248.33,247.18,247.51,74006.0797
2015-10-16 13:30:00,247.51,249.39,247.51,247.85,196163.2830311584,247.51,249.39,247.51,247.85,196163.283
2015-10-16 14:00:00,247.85,249.37,247.67,248.74,128837.25979806752,247.85,249.37,247.67,248.74,128837.2598
2015-10-16 14:30:00,248.72,250.65,248.29,250.15,198335.6855933124,248.72,250.65,248.29,250.15,198335.6856
2015-10-16 15:00:00,250.07,251.45,249.95,250.7,151005.31972641408,250.07,251.45,249.95,250.7,151005.3197
2015-10-16 15:30:00,250.68,251.04,250.07,250.88,354040.8207577896,250.68,251.04,250.07,250.88,354040.8208
2015-10-19 09:30:00,249.5,252.98,248.33,252.48,328336.7712517642,249.5,252.98,248.33,252.48,328336.7713
2015-10-19 10:00:00,252.41,254.68,251.47,253.03,253971.3386168712,252.41,254.68,251.47,253.03,253971.3386
2015-10-19 10:30:00,253.21,253.71,251.47,252.68,176487.89490826186,253.21,253.71,251.47,252.68,176487.8949
2015-10-19 11:00:00,252.36,252.94,251.64,252.56,154897.4052763001,252.36,252.94,251.64,252.56,154897.4053
2015-10-19 11:30:00,252.46,253.75,251.58,252.32,184061.4482683748,252.46,253.75,251.58,252.32,184061.4483
2015-10-19 12:00:00,252.29,252.89,249.91,250.21,237729.88817717947,252.29,252.89,249.91,250.21,237729.8882
2015-10-19 12:30:00,250.11,251.89,248.57,249.49,176923.24394745415,250.11,251.89,248.57,249.49,176923.2439
2015-10-19 13:00:00,249.56,250.29,248.05,248.34,188904.5706220823,249.56,250.29,248.05,248.34,188904.5706
2015-10-19 13:30:00,248.15,250.03,246.89,249.99,197495.38595157964,248.15,250.03,246.89,249.99,197495.386
2015-10-19 14:00:00,249.99,250.69,248.86,249.27,200488.546303333,249.99,250.69,248.86,249.27,200488.5463
2015-10-19 14:30:00,249.19,250.35,249.16,250.08,129431.11497123004,249.19,250.35,249.16,250.08,129431.115
2015-10-19 15:00:00,250.02,251.45,249.31,250.36,194642.27554011508,250.02,251.45,249.31,250.36,194642.2755
2015-10-19 15:30:00,250.32,251.76,249.95,251.45,198197.80696992727,250.32,251.76,249.95,251.45,198197.807
2015-10-20 09:30:00,251.52,255.41,250.95,255.05,451970.4700901097,251.52,255.41,250.95,255.05,451970.4701
2015-10-20 10:00:00,255.05,255.36,252.38,253.29,202201.715340354,255.05,255.36,252.38,253.29,202201.7153
2015-10-20 10:30:00,253.34,253.46,251.65,252.61,256263.1636087287,253.34,253.46,251.65,252.61,256263.1636
2015-10-20 11:00:00,252.61,252.77,250.82,252.18,228729.7796113343,252.61,252.77,250.82,252.18,228729.7796
2015-10-20 11:30:00,252.02,252.67,249.77,250.54,140883.72597980677,252.02,252.67,249.77,250.54,140883.726
2015-10-20 12:00:00,250.54,250.71,246.99,247.78,155147.10672022583,250.54,250.71,246.99,247.78,155147.1067
2015-10-20 12:30:00,247.76,247.95,246.02,247.5,210373.4665074368,247.76,247.95,246.02,247.5,210373.4665
2015-10-20 13:00:00,247.66,247.79,245.3,246.25,164771.46889588537,247.66,247.79,245.3,246.25,164771.4689
2015-10-20 13:30:00,246.25,247.11,245.69,245.85,84212.35479318206,246.25,247.11,245.69,245.85,84212.3548
2015-10-20 14:00:00,245.84,247.22,245.57,246.8,149504.93974595593,245.84,247.22,245.57,246.8,149504.9397
2015-10-20 14:30:00,246.82,246.97,245.33,245.68,345840.84247095865,246.82,246.97,245.33,245.68,345840.8425
2015-10-20 15:00:00,245.76,246.23,244.78,244.98,231932.47204429487,245.76,246.23,244.78,244.98,231932.472
2015-10-20 15:30:00,245.08,245.24,243.7,244.59,512700.0325697536,245.08,245.24,243.7,244.59,512700.0326
2015-10-21 09:30:00,262.03,268.05,257.93,258.65,1507966.561719683,262.03,268.05,257.93,258.65,1507966.5617
2015-10-21 10:00:00,258.7,258.73,244.09,251.51,1438860.0586255563,258.7,258.73,244.09,251.51,1438860.0586
2015-10-21 10:30:00,251.48,252.46,248.28,250.22,717441.1030289871,251.48,252.46,248.28,250.22,717441.103
2015-10-21 11:00:00,250.33,250.33,241.74,245.99,670213.8747150147,250.33,250.33,241.74,245.99,670213.8747
2015-10-21 11:30:00,245.98,248.42,245.1,245.92,439576.5932037781,245.98,248.42,245.1,245.92,439576.5932
2015-10-21 12:00:00,246.1,248.25,245.22,248.14,207775.4858321572,246.1,248.25,245.22,248.14,207775.4858
2015-10-21 12:30:00,247.97,250.77,247.81,248.14,282844.42514384974,247.97,250.77,247.81,248.14,282844.4251
2015-10-21 13:00:00,248.14,248.14,243.09,245.1,360854.4132016068,248.14,248.14,243.09,245.1,360854.4132
2015-10-21 13:30:00,245.42,252.35,244.92,250.79,295020.08468135924,245.42,252.35,244.92,250.79,295020.0847
2015-10-21 14:00:00,250.94,256.71,250.56,256.41,369953.3166865704,250.94,256.71,250.56,256.41,369953.3167
2015-10-21 14:30:00,256.48,257.47,254.03,255.26,277334.70850070566,256.48,257.47,254.03,255.26,277334.7085
2015-10-21 15:00:00,255.19,257.96,254.43,255.61,316787.5366409728,255.19,257.96,254.43,255.61,316787.5366
2015-10-21 15:30:00,255.61,256.33,254.13,254.82,508043.6434697645,255.61,256.33,254.13,254.82,508043.6435
2015-10-22 09:30:00,254.53,255.96,248.76,253.22,449805.6671371187,254.53,255.96,248.76,253.22,449805.6671
2015-10-22 10:00:00,253.51,261.11,252.89,257.93,543157.0947779829,253.51,261.11,252.89,257.93,543157.0948
2015-10-22 10:30:00,258.25,259.66,255.54,257.66,229377.91770708936,258.25,259.66,255.54,257.66,229377.9177
2015-10-22 11:00:00,257.48,258.83,255.14,255.48,228554.98860058625,257.48,258.83,255.14,255.48,228554.9886
2015-10-22 11:30:00,255.36,255.79,252.39,252.65,326034.0896753881,255.36,255.79,252.39,252.65,326034.0897
2015-10-22 12:00:00,252.77,256.07,252.38,255.84,142300.5102594724,252.77,256.07,252.38,255.84,142300.5103
2015-10-22 12:30:00,255.67,258.54,255.24,257.82,152660.94886548692,255.67,258.54,255.24,257.82,152660.9489
2015-10-22 13:00:00,257.68,257.88,255.61,257.0,143217.8916512865,257.68,257.88,255.61,257.0,143217.8917
2015-10-22 13:30:00,256.99,257.48,253.97,254.37,196902.61643686896,256.99,257.48,253.97,254.37,196902.6164
2015-10-22 14:00:00,254.37,258.45,253.82,256.97,264637.9329063077,254.37,258.45,253.82,256.97,264637.9329
2015-10-22 14:30:00,256.81,259.54,256.52,256.64,322071.4363261318,256.81,259.54,256.52,256.64,322071.4363
2015-10-22 15:00:00,256.71,257.59,255.04,255.75,293220.06296819024,256.71,257.59,255.04,255.75,293220.063
2015-10-22 15:30:00,255.54,256.14,253.17,254.99,577134.9473455651,255.54,256.14,253.17,254.99,577134.9473
2015-10-23 09:30:00,256.99,257.45,249.34,255.17,470359.3529475627,256.99,257.45,249.34,255.17,470359.3529
2015-10-23 10:00:00,254.88,255.59,250.87,252.68,347162.0888068614,254.88,255.59,250.87,252.68,347162.0888
2015-10-23 10:30:00,252.93,255.6,252.93,255.06,281946.58560416894,252.93,255.6,252.93,255.06,281946.5856
2015-10-23 11:00:00,254.87,255.78,253.85,254.88,439216.1545977636,254.87,255.78,253.85,254.88,439216.1546
2015-10-23 11:30:00,254.96,255.65,253.77,255.14,149705.78655954837,254.96,255.65,253.77,255.14,149705.7866
2015-10-23 12:00:00,255.12,256.11,254.51,256.11,206677.8851373358,255.12,256.11,254.51,256.11,206677.8851
2015-10-23 12:30:00,256.02,256.7,255.49,256.01,164336.11985669308,256.02,256.7,255.49,256.01,164336.1199
2015-10-23 13:00:00,255.98,256.64,255.16,256.27,204878.9490826186,255.98,256.64,255.16,256.27,204878.9491
2015-10-23 13:30:00,256.38,258.72,256.02,257.63,167303.224405602,256.38,258.72,256.02,257.63,167303.2244
2015-10-23 14:00:00,257.63,258.35,257.01,257.72,138811.2039952231,257.63,258.35,257.01,257.72,138811.204
2015-10-23 14:30:00,257.53,258.02,256.94,257.0,156026.49006622515,257.53,258.02,256.94,257.0,156026.4901
2015-10-23 15:00:00,257.1,257.58,254.41,254.55,179879.49191184455,257.1,257.58,254.41,254.55,179879.4919
2015-10-23 15:30:00,254.54,255.31,254.42,255.14,431801.1073716209,254.54,255.31,254.42,255.14,431801.1074
2015-10-26 09:30:00,257.74,257.89,253.36,253.53,197711.431983498,257.74,257.89,253.36,253.53,197711.432
2015-10-26 10:00:00,253.53,255.82,253.52,255.27,375938.5517316252,253.53,255.82,253.52,255.27,375938.5517
2015-10-26 10:30:00,255.16,259.89,254.66,258.48,281620.8880686136,255.16,259.89,254.66,258.48,281620.8881
2015-10-26 11:00:00,258.48,258.95,255.65,256.52,266330.47443274345,258.48,258.95,255.65,256.52,266330.4744
2015-10-26 11:30:00,256.3,256.61,254.0,254.21,162402.56215394638,256.3,256.61,254.0,254.21,162402.5622
2015-10-26 12:00:00,254.21,256.89,254.0,255.31,136657.25762675062,254.21,256.89,254.0,255.31,136657.2576
2015-10-26 12:30:00,255.49,255.95,253.76,253.78,171223.53707523615,255.49,255.95,253.76,253.78,171223.5371
2015-10-26 13:00:00,253.77,254.84,253.6,253.63,134349.14775811532,253.77,254.84,253.6,253.63,134349.1478
2015-10-26 13:30:00,253.62,254.79,252.25,252.75,163494.73455650854,253.62,254.79,252.25,252.75,163494.7346
2015-10-26 14:00:00,252.75,253.27,251.8,251.95,121353.81608945824,252.75,253.27,251.8,251.95,121353.8161
2015-10-26 14:30:00,251.93,253.81,251.86,253.19,206811.42112691348,251.93,253.81,251.86,253.19,206811.4211
2015-10-26 15:00:00,253.14,253.93,252.59,252.96,174088.58972967105,253.14,253.93,252.59,252.96,174088.5897
2015-10-26 15:30:00,253.04,253.76,252.47,252.82,315280.64270980353,253.04,253.76,252.47,252.82,315280.6427
2015-10-27 09:30:00,254.22,258.23,253.4,257.31,301448.2683747693,254.22,258.23,253.4,257.31,301448.2684
2015-10-27 10:00:00,257.29,260.41,257.01,259.29,400121.5937466073,257.29,260.41,257.01,259.29,400121.5937
2015-10-27 10:30:00,259.18,261.55,258.86,261.24,220679.6221908588,259.18,261.55,258.86,261.24,220679.6222
2015-10-27 11:00:00,261.39,263.41,261.15,263.2,188445.3370969493,261.39,263.41,261.15,263.2,188445.3371
2015-10-27 11:30:00,263.31,263.31,261.15,261.82,238850.2876994897,263.31,263.31,261.15,261.82,238850.2877
2015-10-27 12:00:00,261.93,262.28,260.54,262.15,113563.13103897516,261.93,262.28,260.54,262.15,113563.131
2015-10-27 12:30:00,262.03,264.34,261.73,264.14,234257.9524481598,262.03,264.34,261.73,264.14,234257.9524
2015-10-27 13:00:00,264.13,264.76,262.24,263.52,135149.27803712952,264.13,264.76,262.24,263.52,135149.278
2015-10-27 13:30:00,263.53,265.48,262.91,265.43,203234.17652806427,263.53,265.48,262.91,265.43,203234.1765
2015-10-27 14:00:00,265.43,266.52,264.92,266.07,270605.7974161329,265.43,266.52,264.92,266.07,270605.7974
2015-10-27 14:30:00,266.03,266.55,264.87,266.41,247245.6845076539,266.03,266.55,264.87,266.41,247245.6845
2015-10-27 15:00:00,266.41,268.75,266.41,267.79,349313.8638584301,266.41,268.75,266.41,267.79,349313.8639
2015-10-27 15:30:00,267.63,268.02,265.89,267.69,380568.88502877,267.63,268.02,265.89,267.69,380568.885
2015-10-28 09:30:00,268.45,268.92,262.97,266.76,245066.76799478885,268.45,268.92,262.97,266.76,245066.768
2015-10-28 10:00:00,266.49,268.41,264.97,268.34,291323.41765280644,266.49,268.41,264.97,268.34,291323.4177
2015-10-28 10:30:00,268.33,269.85,266.77,266.92,318407.33905113454,268.33,269.85,266.77,266.92,318407.3391
2015-10-28 11:00:00,266.92,268.22,265.61,266.64,210980.3495820215,266.92,268.22,265.61,266.64,210980.3496
2015-10-28 11:30:00,266.71,269.19,266.23,268.76,163787.8623385083,266.71,269.19,266.23,268.76,163787.8623
2015-10-28 12:00:00,268.71,269.79,268.1,268.38,187722.2885680165,268.71,269.79,268.1,268.38,187722.2886
2015-10-28 12:30:00,268.49,268.84,267.34,267.36,132286.39669959832,268.49,268.84,267.34,267.36,132286.3967
2015-10-28 13:00:00,267.41,268.62,267.02,268.32,137007.9253066985,267.41,268.62,267.02,268.32,137007.9253
2015-10-28 13:30:00,268.36,268.97,267.49,268.8,129108.6744110303,268.36,268.97,267.49,268.8,129108.6744
2015-10-28 14:00:00,268.72,269.12,264.36,266.0,210892.4112474216,268.72,269.12,264.36,266.0,210892.4112
2015-10-28 14:30:00,265.78,268.32,265.16,268.25,244319.8349799153,265.78,268.32,265.16,268.25,244319.835
2015-10-28 15:00:00,267.98,270.02,267.62,269.87,252437.3032244056,267.98,270.02,267.62,269.87,252437.3032
2015-10-28 15:30:00,270.11,270.86,269.7,270.49,364444.6857018782,270.11,270.86,269.7,270.49,364444.6857
2015-10-29 09:30:00,271.08,274.17,268.65,268.83,425886.4401259364,271.08,274.17,268.65,268.83,425886.4401
2015-10-29 10:00:00,268.99,269.99,267.83,269.38,289934.8604928889,268.99,269.99,267.83,269.38,289934.8605
2015-10-29 10:30:00,269.38,271.45,269.2,270.1,224792.0964064705,269.38,271.45,269.2,270.1,224792.0964
2015-10-29 11:00:00,270.1,273.15,269.49,271.56,317522.5274128759,270.1,273.15,269.49,271.56,317522.5274
2015-10-29 11:30:00,271.44,273.12,271.43,272.68,182773.85734447945,271.44,273.12,271.43,272.68,182773.8573
2015-10-29 12:00:00,272.54,273.8,272.3,273.73,180534.1439583107,272.54,273.8,272.3,273.73,180534.144
2015-10-29 12:30:00,273.77,275.39,273.68,275.3,283372.05515144934,273.77,275.39,273.68,275.3,283372.0552
2015-10-29 13:00:00,275.38,275.79,273.13,274.35,181797.85039626533,275.38,275.79,273.13,274.35,181797.8504
2015-10-29 13:30:00,274.36,274.36,272.1,272.94,254874.6064488112,274.36,274.36,272.1,272.94,254874.6064
2015-10-29 14:00:00,272.94,273.18,270.46,271.02,243842.14526110087,272.94,273.18,270.46,271.02,243842.1453
2015-10-29 14:30:00,270.87,272.34,270.45,271.09,114398.0023884486,270.87,272.34,270.45,271.09,114398.0024
2015-10-29 15:00:00,271.0,271.44,270.09,270.38,145266.52914992944,271.0,271.44,270.09,270.38,145266.5291
2015-10-29 15:30:00,270.62,270.64,269.12,270.55,356998.15438063187,270.62,270.64,269.12,270.55,356998.1544
2015-10-30 09:30:00,270.8,271.76,267.61,269.43,185935.2947562697,270.8,271.76,267.61,269.43,185935.2948
2015-10-30 10:00:00,269.48,269.94,268.06,268.36,255600.9119530996,269.48,269.94,268.06,268.36,255600.912
2015-10-30 10:30:00,268.2,270.46,268.2,268.88,167154.48919769842,268.2,270.46,268.2,268.88,167154.4892
2015-10-30 11:00:00,269.03,270.13,268.89,269.11,142548.04038649442,269.03,270.13,268.89,269.11,142548.0404
2015-10-30 11:30:00,268.98,269.72,268.24,269.38,150007.59960916295,268.98,269.72,268.24,269.38,150007.5996
2015-10-30 12:00:00,269.48,269.78,267.88,268.92,124339.37683204864,269.48,269.78,267.88,268.92,124339.3768
2015-10-30 12:30:00,268.96,270.34,267.12,267.12,228619.04244924543,268.96,270.34,267.12,267.12,228619.0424
2015-10-30 13:00:00,267.5,269.43,267.16,269.33,104764.95494517424,267.5,269.43,267.16,269.33,104764.9549
2015-10-30 13:30:00,269.23,270.77,269.0,270.52,115274.1287590924,269.23,270.77,269.0,270.52,115274.1288
2015-10-30 14:00:00,270.53,270.66,268.96,269.7,181445.0113994137,270.53,270.66,268.96,269.7,181445.0114
2015-10-30 14:30:00,269.59,270.0,268.98,269.42,174832.26576918902,269.59,270.0,268.98,269.42,174832.2658
2015-10-30 15:00:00,269.42,269.66,268.16,268.86,158570.18781891218,269.42,269.66,268.16,268.86,158570.1878
2015-10-30 15:30:00,268.77,270.01,267.61,267.79,555888.6114428401,268.77,270.01,267.61,267.79,555888.6114
2015-11-02 09:30:00,271.28,274.76,270.19,273.63,304044.07773314515,271.28,274.76,270.19,273.63,304044.0777
2015-11-02 10:00:00,273.7,276.33,273.21,275.17,325954.836608403,273.7,276.33,273.21,275.17,325954.8366
2015-11-02 10:30:00,275.3,277.12,274.69,275.91,212072.52198458367,275.3,277.12,274.69,275.91,212072.522
2015-11-02 11:00:00,275.96,277.08,275.43,276.94,137594.1808706981,275.96,277.08,275.43,276.94,137594.1809
2015-11-02 11:30:00,277.01,277.44,275.94,277.12,153874.7150146564,277.01,277.44,275.94,277.12,153874.715
2015-11-02 12:00:00,277.13,277.13,275.6,276.06,133692.32439474543,277.13,277.13,275.6,276.06,133692.3244
2015-11-02 12:30:00,276.18,276.44,275.43,275.63,71741.39615676909,276.18,276.44,275.43,275.63,71741.3962
2015-11-02 13:00:00,275.84,276.08,274.87,275.22,50036.912387362936,275.84,276.08,274.87,275.22,50036.9124
2015-11-02 13:30:00,275.15,275.87,274.8,275.8,98165.23721637174,275.15,275.87,274.8,275.8,98165.2372
2015-11-02 14:00:00,275.83,277.05,275.47,276.51,113085.44132016068,275.83,277.05,275.47,276.51,113085.4413
2015-11-02 14:30:00,276.5,279.19,276.5,279.03,210130.2790142221,276.5,279.19,276.5,279.03,210130.279
2015-11-02 15:00:00,279.11,279.27,278.18,278.98,198847.0307241342,279.11,279.27,278.18,278.98,198847.0307
2015-11-02 15:30:00,279.07,279.38,278.27,279.18,335305.6128541961,279.07,279.38,278.27,279.18,335305.6129
2015-11-03 09:30:00,278.22,279.62,275.57,276.9,183918.1413527304,278.22,279.62,275.57,276.9,183918.1414
2015-11-03 10:00:00,276.91,279.07,276.32,278.42,204333.9485397894,276.91,279.07,276.32,278.42,204333.9485
2015-11-03 10:30:00,278.31,280.36,277.9,278.01,129117.35967864512,278.31,280.36,277.9,278.01,129117.3597
2015-11-03 11:00:00,278.06,278.6,276.74,277.54,150129.1933557703,278.06,278.6,276.74,277.54,150129.1934
2015-11-03 11:30:00,277.74,278.99,277.48,278.12,105774.61730539572,277.74,278.99,277.48,278.12,105774.6173
2015-11-03 12:00:00,278.06,279.31,278.06,278.92,80449.46259906633,278.06,279.31,278.06,278.92,80449.4626
2015-11-03 12:30:00,278.84,279.14,277.54,277.88,121586.14699815438,278.84,279.14,277.54,277.88,121586.147
2015-11-03 13:00:00,277.76,277.9,277.14,277.14,53731.40809901205,277.76,277.9,277.14,277.14,53731.4081
2015-11-03 13:30:00,277.28,277.75,276.43,277.37,66179.56790793617,277.28,277.75,276.43,277.37,66179.5679
2015-11-03 14:00:00,277.36,278.13,276.7,277.93,91316.90370209533,277.36,278.13,276.7,277.93,91316.9037
2015-11-03 14:30:00,277.92,278.32,277.02,277.21,72083.37856910216,277.92,278.32,277.02,277.21,72083.3786
2015-11-03 15:00:00,277.05,277.05,276.07,276.27,80859.84149386603,277.05,277.05,276.07,276.27,80859.8415
2015-11-03 15:30:00,276.15,276.45,274.71,275.49,372081.2072521985,276.15,276.45,274.71,275.49,372081.2073
2015-11-04 09:30:00,276.18,278.53,273.28,274.05,213483.87797199003,276.18,278.53,273.28,274.05,213483.878
2015-11-04 10:00:00,274.1,275.3,273.78,275.05,249430.0293127782,274.1,275.3,273.78,275.05,249430.0293
2015-11-04 10:30:00,275.18,275.36,271.91,271.92,174954.9451742482,275.18,275.36,271.91,271.92,174954.9452
2015-11-04 11:00:00,271.92,272.45,270.34,270.56,163469.76441211597,271.92,272.45,270.34,270.56,163469.7644
2015-11-04 11:30:00,270.56,271.71,269.93,270.44,152790.1422212572,270.56,271.71,269.93,270.44,152790.1422
2015-11-04 12:00:00,270.55,273.02,270.35,272.66,108810.11833677124,270.55,273.02,270.35,272.66,108810.1183
2015-11-04 12:30:00,272.82,272.85,271.84,272.17,70207.36076430355,272.82,272.85,271.84,272.17,70207.3608
2015-11-04 13:00:00,272.25,272.81,270.99,272.72,85527.08717837368,272.25,272.81,270.99,272.72,85527.0872
2015-11-04 13:30:00,272.7,273.5,272.55,273.37,74338.2911735968,272.7,273.5,272.55,273.37,74338.2912
2015-11-04 14:00:00,273.35,275.13,273.06,275.08,126037.34665074368,273.35,275.13,273.06,275.08,126037.3467
2015-11-04 14:30:00,275.05,275.45,273.4,273.89,178838.3454565194,275.05,275.45,273.4,273.89,178838.3455
2015-11-04 15:00:00,273.87,274.17,272.48,272.74,205570.5135164477,273.87,274.17,272.48,272.74,205570.5135
2015-11-04 15:30:00,272.77,273.34,272.48,273.28,175130.82184344807,272.77,273.34,272.48,273.28,175130.8218
2015-11-05 09:30:00,271.12,271.73,268.55,269.1,200654.6520464662,271.12,271.73,268.55,269.1,200654.652
2015-11-05 10:00:00,269.33,270.08,265.84,266.09,240026.05580284444,269.33,270.08,265.84,266.09,240026.0558
2015-11-05 10:30:00,266.5,267.35,265.74,267.09,243477.3640212789,266.5,267.35,265.74,267.09,243477.364
2015-11-05 11:00:00,266.9,270.33,266.9,270.31,184926.7180545001,266.9,270.33,266.9,270.31,184926.7181
2015-11-05 11:30:00,270.2,270.42,268.75,270.21,161084.57279339922,270.2,270.42,268.75,270.21,161084.5728
2015-11-05 12:00:00,270.1,271.26,269.08,270.34,107890.56562805342,270.1,271.26,269.08,270.34,107890.5656
2015-11-05 12:30:00,270.14,271.11,269.54,271.02,77924.2210400608,270.14,271.11,269.54,271.02,77924.221
2015-11-05 13:00:00,270.93,270.98,269.9,270.51,123858.43013787863,270.93,270.98,269.9,270.51,123858.4301
2015-11-05 13:30:00,270.28,270.94,269.99,270.71,76284.87677776572,270.28,270.94,269.99,270.71,76284.8768
2015-11-05 14:00:00,270.71,271.2,270.31,270.71,88139.1814135273,270.71,271.2,270.31,270.71,88139.1814
2015-11-05 14:30:00,270.54,270.97,270.01,270.9,68628.81337531214,270.54,270.97,270.01,270.9,68628.8134
2015-11-05 15:00:00,270.87,271.27,270.4,271.13,115015.74204755184,270.87,271.27,270.4,271.13,115015.742
2015-11-05 15:30:00,271.04,271.59,269.82,269.9,262336.33698838344,271.04,271.59,269.82,269.9,262336.337
2015-11-06 09:30:00,269.97,269.97,267.14,267.86,181442.84008251005,269.97,269.97,267.14,267.86,181442.8401
2015-11-06 10:00:00,267.86,267.86,265.03,267.18,194095.10368038216,267.86,267.86,265.03,267.18,194095.1037
2015-11-06 10:30:00,267.19,269.41,266.23,268.4,183325.37183801967,267.19,269.41,266.23,268.4,183325.3718
2015-11-06 11:00:00,268.61,270.12,268.08,269.7,207611.5514059277,268.61,270.12,268.08,269.7,207611.5514
2015-11-06 11:30:00,269.71,272.49,269.64,271.77,213686.89610248612,269.71,272.49,269.64,271.77,213686.8961
2015-11-06 12:00:00,271.78,272.28,269.67,270.57,221092.17240256217,271.78,272.28,269.67,270.57,221092.1724
2015-11-06 12:30:00,270.57,271.83,270.34,270.65,199209.64064705244,270.57,271.83,270.34,270.65,199209.6406
2015-11-06 13:00:00,270.43,271.21,269.71,270.22,107943.76289219412,270.43,271.21,269.71,270.22,107943.7629
2015-11-06 13:30:00,270.3,272.64,269.37,272.21,86100.31484095105,270.3,272.64,269.37,272.21,86100.3148
2015-11-06 14:00:00,272.3,272.74,270.8,270.8,133274.34589078277,272.3,272.74,270.8,270.8,133274.3459
2015-11-06 14:30:00,270.83,271.56,270.33,270.86,92261.42655520572,270.83,271.56,270.33,270.86,92261.4266
2015-11-06 15:00:00,270.86,272.45,270.86,272.42,86931.92921506894,270.86,272.45,270.86,272.42,86931.9292
2015-11-06 15:30:00,272.42,272.65,271.36,272.05,169818.69503854087,272.42,272.65,271.36,272.05,169818.695
2015-11-09 09:30:00,270.8,274.49,269.42,272.16,160539.57225056997,270.8,274.49,269.42,272.16,160539.5723
2015-11-09 10:00:00,272.16,272.39,269.89,271.09,173461.07914450116,272.16,272.39,269.89,271.09,173461.0791
2015-11-09 10:30:00,271.09,272.0,269.82,271.6,85169.90554771469,271.09,272.0,269.82,271.6,85169.9055
2015-11-09 11:00:00,271.84,271.84,269.89,269.96,82295.08196721312,271.84,271.84,269.89,269.96,82295.082
2015-11-09 11:30:00,270.01,270.22,268.74,269.15,102104.00607968731,270.01,270.22,268.74,269.15,102104.0061
2015-11-09 12:00:00,269.05,271.91,268.74,271.49,95237.21637172946,269.05,271.91,268.74,271.49,95237.2164
2015-11-09 12:30:00,271.55,272.19,270.56,270.88,78475.73553360114,271.55,272.19,270.56,270.88,78475.7355
2015-11-09 13:00:00,271.12,271.42,269.83,270.0,92793.39919661277,271.12,271.42,269.83,270.0,92793.3992
2015-11-09 13:30:00,269.97,270.73,269.13,269.91,99854.52176745197,269.97,270.73,269.13,269.91,99854.5218
2015-11-09 14:00:00,269.9,272.07,269.42,271.1,107087.17837368364,269.9,272.07,269.42,271.1,107087.1784
2015-11-09 14:30:00,271.1,272.0,270.88,271.35,107581.15296927586,271.1,272.0,270.88,271.35,107581.153
2015-11-09 15:00:00,271.35,271.62,270.4,270.71,72569.75355553144,271.35,271.62,270.4,270.71,72569.7536
2015-11-09 15:30:00,270.71,271.44,269.79,270.12,181376.61491694715,270.71,271.44,269.79,270.12,181376.6149
2015-11-10 09:30:00,271.13,272.78,268.97,269.71,251760.9380089024,271.13,272.78,268.97,269.71,251760.938
2015-11-10 10:00:00,269.91,270.18,268.25,268.31,119969.60156334816,269.91,270.18,268.25,268.31,119969.6016
2015-11-10 10:30:00,268.81,270.79,268.62,270.47,115436.97752687005,268.81,270.79,268.62,270.47,115436.9775
2015-11-10 11:00:00,270.54,271.36,269.9,271.24,93801.97589838236,270.54,271.36,269.9,271.24,93801.9759
2015-11-10 11:30:00,271.31,272.46,270.8,272.42,71908.58755835415,271.31,272.46,270.8,272.42,71908.5876
2015-11-10 12:00:00,272.46,272.83,271.41,272.37,123046.35761589404,272.46,272.83,271.41,272.37,123046.3576
2015-11-10 12:30:00,272.65,272.79,271.78,272.6,75509.71664314407,272.65,272.79,271.78,272.6,75509.7166
2015-11-10 13:00:00,272.5,272.92,272.14,272.77,105720.33438280318,272.5,272.92,272.14,272.77,105720.3344
2015-11-10 13:30:00,272.83,275.39,272.61,274.76,204644.4468570188,272.83,275.39,272.61,274.76,204644.4469
2015-11-10 14:00:00,274.66,275.09,273.78,273.99,69858.86440125937,274.66,275.09,273.78,273.99,69858.8644
2015-11-10 14:30:00,273.99,275.21,273.86,274.54,79583.1071544892,273.99,275.21,273.86,274.54,79583.1072
2015-11-10 15:00:00,274.52,274.86,273.35,273.7,119254.15264357832,274.52,274.86,273.35,273.7,119254.1526
2015-11-10 15:30:00,273.73,273.99,272.86,273.77,181817.39224839865,273.73,273.99,272.86,273.77,181817.3922
2015-11-11 09:30:00,274.43,277.66,272.65,277.32,169931.6035175334,274.43,277.66,272.65,277.32,169931.6035
2015-11-11 10:00:00,277.32,279.22,277.06,278.98,202112.6913473021,277.32,279.22,277.06,278.98,202112.6913
2015-11-11 10:30:00,278.99,279.37,276.86,277.45,184578.22169145587,278.99,279.37,276.86,277.45,184578.2217
2015-11-11 11:00:00,277.33,277.78,276.17,276.82,131355.98740636196,277.33,277.78,276.17,276.82,131355.9874
2015-11-11 11:30:00,276.74,277.4,275.94,276.41,109699.27260883726,276.74,277.4,275.94,276.41,109699.2726
2015-11-11 12:00:00,276.62,278.54,276.06,277.91,91633.91597003584,276.62,278.54,276.06,277.91,91633.916
2015-11-11 12:30:00,278.02,278.95,277.09,277.42,81697.96981869504,278.02,278.95,277.09,277.42,81697.9698
2015-11-11 13:00:00,277.32,277.69,274.76,275.61,144051.6773423081,277.32,277.69,274.76,275.61,144051.6773
2015-11-11 13:30:00,275.67,276.65,274.52,274.52,95154.70632938878,275.67,276.65,274.52,274.52,95154.7063
2015-11-11 14:00:00,274.52,275.23,273.84,274.62,91696.8841602432,274.52,275.23,273.84,274.62,91696.8842
2015-11-11 14:30:00,274.73,274.75,272.48,272.48,109679.73075670394,274.73,274.75,272.48,272.48,109679.7308
2015-11-11 15:00:00,272.54,273.12,271.84,272.05,98844.85940723048,272.54,273.12,271.84,272.05,98844.8594
2015-11-11 15:30:00,272.05,272.46,270.61,270.69,284480.5124307893,272.05,272.46,270.61,270.69,284480.5124
2015-11-12 09:30:00,269.42,273.82,268.27,271.6,138976.22407990447,269.42,273.82,268.27,271.6,138976.2241
2015-11-12 10:00:00,271.5,273.3,270.03,271.69,191126.91347302136,271.5,273.3,270.03,271.69,191126.9135
2015-11-12 10:30:00,271.55,273.56,271.38,272.81,42545.86906959071,271.55,273.56,271.38,272.81,42545.8691
2015-11-12 11:00:00,272.89,273.38,272.08,272.33,50028.22711974813,272.89,273.38,272.08,272.33,50028.2271
2015-11-12 11:30:00,272.2,272.84,271.6,272.22,57542.06926500923,272.2,272.84,271.6,272.22,57542.0693
2015-11-12 12:00:00,272.17,272.46,271.09,271.7,34634.67593095212,272.17,272.46,271.09,271.7,34634.6759
2015-11-12 12:30:00,271.7,272.63,271.4,272.1,48222.77711431983,271.7,272.63,271.4,272.1,48222.7771
2015-11-12 13:00:00,272.03,272.62,271.8,272.07,71401.5850613397,272.03,272.62,271.8,272.07,71401.5851
2015-11-12 13:30:00,272.25,272.4,270.7,271.08,48129.41048746065,272.25,272.4,270.7,271.08,48129.4105
2015-11-12 14:00:00,271.12,271.46,270.45,271.03,93481.70665508632,271.12,271.46,270.45,271.03,93481.7067
2015-11-12 14:30:00,271.19,271.49,269.24,269.85,69296.49332320053,271.19,271.49,269.24,269.85,69296.4933
2015-11-12 15:00:00,269.76,270.17,269.07,269.63,78776.46292476387,269.76,270.17,269.07,269.63,78776.4629
2015-11-12 15:30:00,269.78,269.96,267.96,268.35,214694.38714580395,269.78,269.96,267.96,268.35,214694.3871
2015-11-13 09:30:00,267.28,268.34,265.5,267.43,154281.83693410055,267.28,268.34,265.5,267.43,154281.8369
2015-11-13 10:00:00,267.51,268.93,266.82,268.22,195796.3304744328,267.51,268.93,266.82,268.22,195796.3305
2015-11-13 10:30:00,268.25,270.15,267.0,270.08,84769.29757898166,268.25,270.15,267.0,270.08,84769.2976
2015-11-13 11:00:00,269.7,269.71,266.69,267.79,76809.24981000977,269.7,269.71,266.69,267.79,76809.2498
2015-11-13 11:30:00,267.75,268.03,265.89,267.11,56467.2673976767,267.75,268.03,265.89,267.11,56467.2674
2015-11-13 12:00:00,266.84,267.49,266.45,266.68,31066.11659971773,266.84,267.49,266.45,266.68,31066.1166
2015-11-13 12:30:00,266.82,267.14,265.74,266.01,34267.72337422647,266.82,267.14,265.74,266.01,34267.7234
2015-11-13 13:00:00,266.22,266.35,265.28,265.36,78524.59016393442,266.22,266.35,265.28,265.36,78524.5902
2015-11-13 13:30:00,265.67,266.06,264.61,264.98,75794.15915752905,265.67,266.06,264.61,264.98,75794.1592
2015-11-13 14:00:00,264.95,265.23,263.27,263.28,121940.07165345782,264.95,265.23,263.27,263.28,121940.0717
2015-11-13 14:30:00,263.64,264.24,261.65,262.4,105996.09162957332,263.64,264.24,261.65,262.4,105996.0916
2015-11-13 15:00:00,262.69,263.05,261.44,262.08,148595.15796330475,262.69,263.05,261.44,262.08,148595.158
2015-11-13 15:30:00,261.9,262.51,261.81,262.36,342470.958636413,261.9,262.51,261.81,262.36,342470.9586
2015-11-16 09:30:00,263.37,264.13,260.55,260.94,108699.38117468244,263.37,264.13,260.55,260.94,108699.3812
2015-11-16 10:00:00,261.17,262.51,260.6,260.68,97370.53522961675,261.17,262.51,260.6,260.68,97370.5352
2015-11-16 10:30:00,260.82,260.86,257.95,257.95,93949.62544783411,260.82,260.86,257.95,257.95,93949.6254
2015-11-16 11:00:00,258.04,258.4,256.6,257.84,97668.00564542395,258.04,258.4,256.6,257.84,97668.0056
2015-11-16 11:30:00,257.99,258.57,257.37,257.68,62187.60178047986,257.99,258.57,257.37,257.68,62187.6018
2015-11-16 12:00:00,257.89,258.37,256.6,257.53,142675.062425361,257.89,258.37,256.6,257.53,142675.0624
2015-11-16 12:30:00,257.48,258.16,256.47,257.76,107450.87395505374,257.48,258.16,256.47,257.76,107450.874
2015-11-16 13:00:00,257.73,258.51,257.38,257.48,117278.25426120944,257.73,258.51,257.38,257.48,117278.2543
2015-11-16 13:30:00,257.71,258.17,256.5,256.98,114489.19769840408,257.71,258.17,256.5,256.98,114489.1977
2015-11-16 14:00:00,257.17,257.35,256.32,256.92,122497.0144392574,257.17,257.35,256.32,256.92,122497.0144
2015-11-16 14:30:00,256.93,260.24,256.92,259.95,163560.95972207145,256.93,260.24,256.92,259.95,163560.9597
2015-11-16 15:00:00,260.06,260.65,259.52,260.17,89399.63087612638,260.06,260.65,259.52,260.17,89399.6309
2015-11-16 15:30:00,260.24,261.31,259.69,261.16,256829.8773205949,260.24,261.31,259.69,261.16,256829.8773
2015-11-17 09:30:00,261.78,263.22,258.04,259.67,236740.85332754315,261.78,263.22,258.04,259.67,236740.8533
2015-11-17 10:00:00,259.69,261.27,258.26,261.05,208490.93475192704,259.69,261.27,258.26,261.05,208490.9348
2015-11-17 10:30:00,261.05,261.05,259.44,260.51,177370.53522961677,261.05,261.05,259.44,260.51,177370.5352
2015-11-17 11:00:00,260.52,260.85,259.83,260.07,95138.42145261102,260.52,260.85,259.83,260.07,95138.4215
2015-11-17 11:30:00,260.21,261.34,259.8,259.86,72366.73542503528,260.21,261.34,259.8,259.86,72366.7354
2015-11-17 12:00:00,259.99,260.2,258.64,259.31,70627.5105851699,259.99,260.2,258.64,259.31,70627.5106
2015-11-17 12:30:00,259.32,259.66,258.6,259.23,101903.1592660949,259.32,259.66,258.6,259.23,101903.1593
2015-11-17 13:00:00,259.19,260.61,258.53,258.59,88722.18000217131,259.19,260.61,258.53,258.59,88722.18
2015-11-17 13:30:00,258.55,259.99,258.42,259.9,87624.57930734991,258.55,259.99,258.42,259.9,87624.5793
2015-11-17 14:00:00,259.72,260.3,258.64,258.85,86218.6516122028,259.72,260.3,258.64,258.85,86218.6516
2015-11-17 14:30:00,259.0,259.03,257.72,257.94,125837.58549560308,259.0,259.03,257.72,257.94,125837.5855
2015-11-17 15:00:00,258.04,258.33,256.94,257.38,196482.4666160026,258.04,258.33,256.94,257.38,196482.4666
2015-11-17 15:30:00,257.39,257.56,256.57,257.45,443936.5975464119,257.39,257.56,256.57,257.45,443936.5975
2015-11-18 09:30:00,258.51,260.64,257.27,260.12,140381.06611659972,258.51,260.64,257.27,260.12,140381.0661
2015-11-18 10:00:00,260.02,261.0,259.76,260.38,59906.63337314081,260.02,261.0,259.76,260.38,59906.6334
2015-11-18 10:30:00,260.26,260.89,259.66,260.4,80718.7058951254,260.26,260.89,259.66,260.4,80718.7059
2015-11-18 11:00:00,260.39,263.1,260.18,262.93,119499.51145369669,260.39,263.1,260.18,262.93,119499.5115
2015-11-18 11:30:00,262.95,264.12,262.8,263.76,81959.61350559114,262.95,264.12,262.8,263.76,81959.6135
2015-11-18 12:00:00,263.76,264.59,263.13,263.49,66139.39854521767,263.76,264.59,263.13,263.49,66139.3985
2015-11-18 12:30:00,263.5,264.07,262.97,263.65,53347.08500705678,263.5,264.07,262.97,263.65,53347.085
2015-11-18 13:00:00,263.53,264.9,263.38,264.71,107637.60720877213,263.53,264.9,263.38,264.71,107637.6072
2015-11-18 13:30:00,264.68,265.5,264.46,264.67,50425.578113125615,264.68,265.5,264.46,264.67,50425.5781
2015-11-18 14:00:00,264.76,266.15,264.36,265.28,79281.29410487461,264.76,266.15,264.36,265.28,79281.2941
2015-11-18 14:30:00,265.21,267.13,265.01,267.12,126211.05200303983,265.21,267.13,265.01,267.12,126211.052
2015-11-18 15:00:00,267.01,267.56,266.12,267.56,103946.36847247856,267.01,267.56,266.12,267.56,103946.3685
2015-11-18 15:30:00,267.6,269.59,267.31,268.94,519318.2064922376,267.6,269.59,267.31,268.94,519318.2065
2015-11-19 09:30:00,268.66,269.42,267.62,268.57,114786.66811421128,268.66,269.42,267.62,268.57,114786.6681
2015-11-19 10:00:00,268.2,268.45,265.95,266.28,99869.72098577788,268.2,268.45,265.95,266.28,99869.721
2015-11-19 10:30:00,266.2,266.28,264.71,264.95,84536.96667028553,266.2,266.28,264.71,264.95,84536.9667
2015-11-19 11:00:00,264.93,265.39,263.92,265.39,64565.193790033656,264.93,265.39,263.92,265.39,64565.1938
2015-11-19 11:30:00,265.38,265.5,264.44,264.69,40714.363261318,265.38,265.5,264.44,264.69,40714.3633
2015-11-19 12:00:00,264.67,265.82,264.42,265.71,31848.876343502336,264.67,265.82,264.42,265.71,31848.8763
2015-11-19 12:30:00,265.55,265.88,264.68,265.67,138653.7835197047,265.55,265.88,264.68,265.67,138653.7835
2015-11-19 13:00:00,265.5,266.68,265.3,266.44,81172.51112799914,265.5,266.68,265.3,266.44,81172.5111
2015-11-19 13:30:00,266.41,267.28,266.04,266.49,103296.0590598198,266.41,267.28,266.04,266.49,103296.0591
2015-11-19 14:00:00,266.52,266.86,265.73,266.11,152102.9204212355,266.52,266.86,265.73,266.11,152102.9204
2015-11-19 14:30:00,266.02,266.27,265.28,265.92,96719.14015850614,266.02,266.27,265.28,265.92,96719.1402
2015-11-19 15:00:00,265.87,266.66,265.72,266.5,73817.17511670828,265.87,266.66,265.72,266.5,73817.1751
2015-11-19 15:30:00,266.3,267.11,266.12,266.51,157661.49169471284,266.3,267.11,266.12,266.51,157661.4917
2015-11-20 09:30:00,268.82,269.15,267.48,268.58,146667.0285528173,268.82,269.15,267.48,268.58,146667.0286
2015-11-20 10:00:00,268.63,268.93,267.2,268.62,66358.70155249159,268.63,268.93,267.2,268.62,66358.7016
2015-11-20 10:30:00,268.49,268.82,267.41,267.67,104590.16393442624,268.49,268.82,267.41,267.67,104590.1639
2015-11-20 11:00:00,267.6,269.15,267.5,269.07,108172.83682553469,267.6,269.15,267.5,269.07,108172.8368
2015-11-20 11:30:00,269.05,269.36,268.38,268.63,99079.36163283032,269.05,269.36,268.38,268.63,99079.3616
2015-11-20 12:00:00,268.58,268.58,267.72,267.9,118346.54217783084,268.58,268.58,267.72,267.9,118346.5422
2015-11-20 12:30:00,267.89,269.04,267.85,268.74,92579.5244815981,267.89,269.04,267.85,268.74,92579.5245
2015-11-20 13:00:00,268.73,269.04,268.21,268.5,107386.82010639452,268.73,269.04,268.21,268.5,107386.8201
2015-11-20 13:30:00,268.5,268.68,267.92,268.64,80339.81109542938,268.5,268.68,267.92,268.64,80339.8111
2015-11-20 14:00:00,268.52,268.83,268.17,268.48,122815.11236564977,268.52,268.83,268.17,268.48,122815.1124
2015-11-20 14:30:00,268.56,268.93,268.04,268.04,101142.11269134733,268.56,268.93,268.04,268.04,101142.1127
2015-11-20 15:00:00,268.09,268.2,267.04,267.19,54085.332754315496,268.09,268.2,267.04,267.19,54085.3328
2015-11-20 15:30:00,267.19,267.7,267.04,267.26,156105.7431332103,267.19,267.7,267.04,267.26,156105.7431
2015-11-23 09:30:00,267.49,271.23,267.36,271.07,109875.14927803712,267.49,271.23,267.36,271.07,109875.1493
2015-11-23 10:00:00,270.96,273.44,269.78,271.5,148633.15600911953,270.96,273.44,269.78,271.5,148633.156
2015-11-23 10:30:00,271.49,273.35,271.13,273.11,122871.56660514604,271.49,273.35,271.13,273.11,122871.5666
2015-11-23 11:00:00,272.95,274.18,272.75,274.02,93476.27836282706,272.95,274.18,272.75,274.02,93476.2784
2015-11-23 11:30:00,274.03,274.38,272.81,273.37,51670.828357398765,274.03,274.38,272.81,273.37,51670.8284
2015-11-23 12:00:00,273.42,273.76,272.32,273.07,64882.20605797417,273.42,273.76,272.32,273.07,64882.2061
2015-11-23 12:30:00,272.99,273.37,272.65,273.0,76075.34469655846,272.99,273.37,272.65,273.0,76075.3447
2015-11-23 13:00:00,273.0,273.95,272.88,273.82,48983.82368906742,273.0,273.95,272.88,273.82,48983.8237
2015-11-23 13:30:00,273.74,274.03,273.14,273.14,63233.09086961242,273.74,274.03,273.14,273.14,63233.0909
2015-11-23 14:00:00,273.26,273.31,271.42,271.72,54722.61426555206,273.26,273.31,271.42,271.72,54722.6143
2015-11-23 14:30:00,271.59,271.84,270.63,271.76,62399.30517859082,271.59,271.84,270.63,271.76,62399.3052
2015-11-23 15:00:00,271.57,271.8,271.26,271.5,45529.25849527739,271.57,271.8,271.26,271.5,45529.2585
2015-11-23 15:30:00,271.52,271.71,270.67,271.03,166866.78970795788,271.52,271.71,270.67,271.03,166866.7897
2015-11-24 09:30:00,268.0,269.52,265.29,267.78,178703.72380848986,268.0,269.52,265.29,267.78,178703.7238
2015-11-24 10:00:00,267.73,268.27,266.67,266.72,69206.38367169688,267.73,268.27,266.67,266.72,69206.3837
2015-11-24 10:30:00,266.89,267.4,265.9,266.92,88003.47410704593,266.89,267.4,265.9,266.92,88003.4741
2015-11-24 11:00:00,266.75,267.81,266.23,267.56,45215.50320269244,266.75,267.81,266.23,267.56,45215.5032
2015-11-24 11:30:00,267.76,268.68,267.4,267.7,44726.956899359466,267.76,268.68,267.4,267.7,44726.9569
2015-11-24 12:00:00,267.65,268.16,266.82,267.39,83254.80403864944,267.65,268.16,266.82,267.39,83254.804
2015-11-24 12:30:00,267.35,267.59,266.75,267.06,49306.26424926718,267.35,267.59,266.75,267.06,49306.2642
2015-11-24 13:00:00,267.15,268.26,267.04,267.84,64896.31961784823,267.15,268.26,267.04,267.84,64896.3196
2015-11-24 13:30:00,267.78,268.03,266.52,266.63,68568.01650200847,267.78,268.03,266.52,266.63,68568.0165
2015-11-24 14:00:00,266.52,266.96,265.41,265.69,50470.09010965151,266.52,266.96,265.41,265.69,50470.0901
2015-11-24 14:30:00,265.76,267.17,265.56,267.14,58450.76538920856,265.76,267.17,265.56,267.14,58450.7654
2015-11-24 15:00:00,267.08,267.35,266.67,266.69,83598.95776788623,267.08,267.35,266.67,266.69,83598.9578
2015-11-24 15:30:00,266.84,267.02,266.02,266.33,166787.53664097274,266.84,267.02,266.02,266.33,166787.5366
2015-11-25 09:30:00,267.12,268.41,266.72,268.41,64650.96080772989,267.12,268.41,266.72,268.41,64650.9608
2015-11-25 10:00:00,268.49,269.1,267.59,267.88,56756.05254586907,268.49,269.1,267.59,267.88,56756.0525
2015-11-25 10:30:00,267.75,268.33,267.05,267.14,64031.04983172294,267.75,268.33,267.05,267.14,64031.0498
2015-11-25 11:00:00,267.24,267.42,266.47,266.67,106274.0201932472,267.24,267.42,266.47,266.67,106274.0202
2015-11-25 11:30:00,266.64,268.13,266.52,267.71,93253.7183801976,266.64,268.13,266.52,267.71,93253.7184
2015-11-25 12:00:00,267.87,268.96,267.82,268.82,107833.0257301053,267.87,268.96,267.82,268.82,107833.0257
2015-11-25 12:30:00,268.82,268.89,268.04,268.09,48299.85886440126,268.82,268.89,268.04,268.09,48299.8589
2015-11-25 13:00:00,267.92,267.95,267.42,267.79,54484.85506459668,267.92,267.95,267.42,267.79,54484.8551
2015-11-25 13:30:00,267.75,268.14,267.13,268.04,47882.96601889046,267.75,268.14,267.13,268.04,47882.966
2015-11-25 14:00:00,268.01,269.75,267.94,269.13,100756.70394094018,268.01,269.75,267.94,269.13,100756.7039
2015-11-25 14:30:00,269.28,269.33,268.4,268.71,34320.92063836717,269.28,269.33,268.4,268.71,34320.9206
2015-11-25 15:00:00,268.62,269.4,268.41,269.34,56116.59971772881,268.62,269.4,268.41,269.34,56116.5997
2015-11-25 15:30:00,269.27,269.4,269.04,269.28,103375.31212680491,269.27,269.4,269.04,269.28,103375.3121
2015-11-27 09:30:00,269.85,270.79,267.84,269.26,51846.70502659863,269.85,270.79,267.84,269.26,51846.705
2015-11-27 10:00:00,269.4,270.11,268.17,270.0,34596.67788513734,269.4,270.11,268.17,270.0,34596.6779
2015-11-27 10:30:00,269.91,270.29,269.22,269.72,48170.66550863098,269.91,270.29,269.22,269.72,48170.6655
2015-11-27 11:00:00,269.83,270.29,269.73,269.79,55966.77885137336,269.83,270.29,269.73,269.79,55966.7789
2015-11-27 11:30:00,269.98,270.3,269.72,270.08,23514.276408641843,269.98,270.3,269.72,270.08,23514.2764
2015-11-27 12:00:00,270.14,270.4,269.61,270.32,71004.23406796223,270.14,270.4,269.61,270.32,71004.2341
2015-11-27 12:30:00,270.32,270.9,269.63,270.29,71193.1386385843,270.32,270.9,269.63,270.29,71193.1386
2015-11-30 09:30:00,270.28,271.04,267.73,268.09,87678.86222994246,270.28,271.04,267.73,268.09,87678.8622
2015-11-30 10:00:00,267.8,268.77,265.66,266.89,133272.17457387905,267.8,268.77,265.66,266.89,133272.1746
2015-11-30 10:30:00,266.85,268.21,266.46,267.47,89282.37976332646,266.85,268.21,266.46,267.47,89282.3798
2015-11-30 11:00:00,267.63,268.17,267.43,267.57,57631.09325806102,267.63,268.17,267.43,267.57,57631.0933
2015-11-30 11:30:00,267.53,267.59,265.92,266.06,127461.73053957224,267.53,267.59,265.92,266.06,127461.7305
2015-11-30 12:00:00,266.2,266.25,264.73,264.81,103048.52893279777,266.2,266.25,264.73,264.81,103048.5289
2015-11-30 12:30:00,264.81,264.92,263.91,264.09,65260.01519921833,264.81,264.92,263.91,264.09,65260.0152
2015-11-30 13:00:00,264.09,264.12,262.61,263.62,78753.664097275,264.09,264.12,262.61,263.62,78753.6641
2015-11-30 13:30:00,263.6,265.02,263.22,264.7,53783.519704700906,263.6,265.02,263.22,264.7,53783.5197
2015-11-30 14:00:00,264.81,265.42,264.41,265.42,46709.36923243948,264.81,265.42,264.41,265.42,46709.3692
2015-11-30 14:30:00,265.53,265.67,264.48,264.48,54122.24514167843,265.53,265.67,264.48,264.48,54122.2451
2015-11-30 15:00:00,264.55,264.94,264.35,264.89,60231.24525024428,264.55,264.94,264.35,264.89,60231.2453
2015-11-30 15:30:00,264.83,265.41,263.84,264.23,293987.6234936489,264.83,265.41,263.84,264.23,293987.6235
2015-12-01 09:30:00,266.47,267.66,263.34,266.06,162139.8328085984,266.47,267.66,263.34,266.06,162139.8328
2015-12-01 10:00:00,266.07,266.73,263.46,263.5,119856.69308435566,266.07,266.73,263.46,263.5,119856.6931
2015-12-01 10:30:00,263.43,266.26,263.25,265.65,112616.43686896104,263.43,266.26,263.25,265.65,112616.4369
2015-12-01 11:00:00,265.62,266.04,263.95,264.76,75546.629030507,265.62,266.04,263.95,264.76,75546.629
2015-12-01 11:30:00,264.88,266.07,264.38,266.03,168053.4143958311,264.88,266.07,264.38,266.03,168053.4144
2015-12-01 12:00:00,266.06,267.39,265.92,266.22,125110.19433286288,266.06,267.39,265.92,266.22,125110.1943
2015-12-01 12:30:00,266.18,266.77,265.65,265.65,45321.89773097384,266.18,266.77,265.65,265.65,45321.8977
2015-12-01 13:00:00,265.69,266.19,264.79,265.05,62342.85093909456,265.69,266.19,264.79,265.05,62342.8509
2015-12-01 13:30:00,265.0,265.0,264.26,264.61,73098.4692215829,265.0,265.0,264.26,264.61,73098.4692
2015-12-01 14:00:00,264.4,265.68,264.28,265.45,55298.01324503312,264.4,265.68,264.28,265.45,55298.0132
2015-12-01 14:30:00,265.42,266.09,265.24,265.53,70740.41906416242,265.42,266.09,265.24,265.53,70740.4191
2015-12-01 15:00:00,265.53,266.05,265.33,265.92,61225.70839213984,265.53,266.05,265.33,265.92,61225.7084
2015-12-01 15:30:00,265.95,267.34,265.88,267.07,188820.97492128977,265.95,267.34,265.88,267.07,188820.9749
2015-12-02 09:30:00,266.33,267.48,265.29,266.91,148245.57594180873,266.33,267.48,265.29,266.91,148245.5759
2015-12-02 10:00:00,266.92,267.14,265.52,266.75,64104.874606448815,266.92,267.14,265.52,266.75,64104.8746
2015-12-02 10:30:00,266.78,267.02,266.23,266.33,106284.87677776572,266.78,267.02,266.23,266.33,106284.8768
2015-12-02 11:00:00,266.33,266.54,265.61,266.11,58612.52849853436,266.33,266.54,265.61,266.11,58612.5285
2015-12-02 11:30:00,266.1,266.35,265.03,265.27,60576.48463793291,266.1,266.35,265.03,265.27,60576.4846
2015-12-02 12:00:00,265.21,265.85,265.09,265.55,40698.07838454023,265.21,265.85,265.09,265.55,40698.0784
2015-12-02 12:30:00,265.56,266.52,265.42,266.31,36088.37259798068,265.56,266.52,265.42,266.31,36088.3726
2015-12-02 13:00:00,266.45,266.78,265.62,265.78,52716.31744653132,266.45,266.78,265.62,265.78,52716.3174
2015-12-02 13:30:00,265.76,265.86,265.03,265.14,41999.78286830963,265.76,265.86,265.03,265.14,41999.7829
2015-12-02 14:00:00,265.2,265.21,263.7,263.7,59756.81250678537,265.2,265.21,263.7,263.7,59756.8125
2015-12-02 14:30:00,263.7,263.78,262.19,262.19,80060.79687330367,263.7,263.78,262.19,262.19,80060.7969
2015-12-02 15:00:00,262.44,263.96,262.32,263.17,64471.82716317447,262.44,263.96,262.32,263.17,64471.8272
2015-12-02 15:30:00,263.15,263.43,262.13,262.48,206529.1499294322,263.15,263.43,262.13,262.48,206529.1499
2015-12-03 09:30:00,261.8,263.05,259.38,259.39,115313.21246335904,261.8,263.05,259.38,259.39,115313.2125
2015-12-03 10:00:00,259.29,260.12,258.21,258.89,137521.44175442407,259.29,260.12,258.21,258.89,137521.4418
2015-12-03 10:30:00,258.92,260.46,258.82,259.81,163043.1006405385,258.92,260.46,258.82,259.81,163043.1006
2015-12-03 11:00:00,259.78,261.46,259.71,261.19,75279.55705135164,259.78,261.46,259.71,261.19,75279.5571
2015-12-03 11:30:00,261.26,261.26,260.28,260.51,30477.68971881446,261.26,261.26,260.28,260.51,30477.6897
2015-12-03 12:00:00,260.6,260.65,256.81,257.16,122512.21365758331,260.6,260.65,256.81,257.16,122512.2137
2015-12-03 12:30:00,257.07,257.74,256.41,256.62,68964.2818369341,257.07,257.74,256.41,256.62,68964.2818
2015-12-03 13:00:00,256.41,256.78,255.96,256.07,101628.48767777656,256.41,256.78,255.96,256.07,101628.4877
2015-12-03 13:30:00,256.12,256.19,254.06,254.18,90961.89338834005,256.12,256.19,254.06,254.18,90961.8934
2015-12-03 14:00:00,254.17,254.56,252.79,253.43,129563.56530235588,254.17,254.56,252.79,253.43,129563.5653
2015-12-03 14:30:00,253.31,255.14,252.59,255.14,92068.17935077623,253.31,255.14,252.59,255.14,92068.1794
2015-12-03 15:00:00,255.26,255.33,253.34,253.6,120852.24188470308,255.26,255.33,253.34,253.6,120852.2419
2015-12-03 15:30:00,253.66,254.68,253.3,254.0,267150.14656389103,253.66,254.68,253.3,254.0,267150.1466
2015-12-04 09:30:00,255.14,259.69,254.33,256.99,170748.01867332536,255.14,259.69,254.33,256.99,170748.0187
2015-12-04 10:00:00,257.29,258.57,256.65,257.65,146033.0040169363,257.29,258.57,256.65,257.65,146033.004
2015-12-04 10:30:00,257.63,258.68,256.86,258.42,61436.32613179894,257.63,258.68,256.86,258.42,61436.3261
2015-12-04 11:00:00,258.44,259.29,258.35,258.49,58476.82119205298,258.44,259.29,258.35,258.49,58476.8212
2015-12-04 11:30:00,258.64,258.69,257.6,257.7,57424.81815220932,258.64,258.69,257.6,257.7,57424.8182
2015-12-04 12:00:00,257.65,258.29,257.18,257.24,61230.05102594724,257.65,258.29,257.18,257.24,61230.051
2015-12-04 12:30:00,257.34,259.19,257.34,258.73,65255.672565410925,257.34,259.19,257.34,258.73,65255.6726
2015-12-04 13:00:00,258.95,259.36,257.86,258.65,129736.1849962002,258.95,259.36,257.86,258.65,129736.185
2015-12-04 13:30:00,258.45,258.88,257.97,258.52,103961.56769080448,258.45,258.88,257.97,258.52,103961.5677
2015-12-04 14:00:00,258.53,259.47,258.35,259.44,57944.84855064597,258.53,259.47,258.35,259.44,57944.8486
2015-12-04 14:30:00,259.36,260.32,259.07,260.09,92838.99685159048,259.36,260.32,259.07,260.09,92838.9969
2015-12-04 15:00:00,260.13,261.41,259.78,261.41,89246.55303441538,260.13,261.41,259.78,261.41,89246.553
2015-12-04 15:30:00,261.25,262.28,260.63,262.02,286011.2908478993,261.25,262.28,260.63,262.02,286011.2908
2015-12-07 09:30:00,260.96,262.5,259.57,260.38,124801.8673325372,260.96,262.5,259.57,260.38,124801.8673
2015-12-07 10:00:00,259.83,260.94,259.11,259.51,109161.871675171,259.83,260.94,259.11,259.51,109161.8717
2015-12-07 10:30:00,259.71,260.1,258.53,259.88,106355.44457713603,259.71,260.1,258.53,259.88,106355.4446
2015-12-07 11:00:00,259.95,261.63,259.43,259.55,171151.88361741396,259.95,261.63,259.43,259.55,171151.8836
2015-12-07 11:30:00,259.72,262.08,259.71,261.51,103162.52307024212,259.72,262.08,259.71,261.51,103162.5231
2015-12-07 12:00:00,261.59,261.81,260.86,261.28,84672.6739767669,261.59,261.81,260.86,261.28,84672.674
2015-12-07 12:30:00,261.1,261.22,259.56,259.56,71493.86602974705,261.1,261.22,259.56,259.56,71493.866
2015-12-07 13:00:00,259.56,259.97,258.35,258.71,77917.7070893497,259.56,259.97,258.35,258.71,77917.7071
2015-12-07 13:30:00,258.71,258.97,257.63,258.04,57305.3957225057,258.71,258.97,257.63,258.04,57305.3957
2015-12-07 14:00:00,258.32,259.01,258.08,258.69,70507.00249701444,258.32,259.01,258.08,258.69,70507.0025
2015-12-07 14:30:00,258.78,258.92,258.37,258.6,100668.76560634024,258.78,258.92,258.37,258.6,100668.7656
2015-12-07 15:00:00,258.59,259.29,258.28,259.24,144501.13994137445,258.59,259.29,258.28,259.24,144501.1399
2015-12-07 15:30:00,259.12,259.85,258.61,259.41,164987.5149278037,259.12,259.85,258.61,259.41,164987.5149
2015-12-08 09:30:00,257.81,262.93,256.07,261.55,183402.4535881012,257.81,262.93,256.07,261.55,183402.4536
2015-12-08 10:00:00,261.52,263.24,261.36,262.5,129507.11106285964,261.52,263.24,261.36,262.5,129507.1111
2015-12-08 10:30:00,262.29,265.74,262.03,264.48,158827.48887200086,262.29,265.74,262.03,264.48,158827.4889
2015-12-08 11:00:00,264.6,266.9,264.6,264.99,141487.35207903595,264.6,266.9,264.6,264.99,141487.3521
2015-12-08 11:30:00,265.12,265.12,263.25,264.61,115970.03582672893,265.12,265.12,263.25,264.61,115970.0358
2015-12-08 12:00:00,264.39,264.4,263.2,263.81,55835.414178699386,264.39,264.4,263.2,263.81,55835.4142
2015-12-08 12:30:00,263.95,265.51,263.45,265.25,61011.83367712518,263.95,265.51,263.45,265.25,61011.8337
2015-12-08 13:00:00,265.19,265.43,263.53,263.93,111113.88557159918,265.19,265.43,263.53,263.93,111113.8856
2015-12-08 13:30:00,263.77,265.24,263.77,265.12,54983.17229399631,263.77,265.24,263.77,265.12,54983.1723
2015-12-08 14:00:00,265.04,266.2,264.8,265.44,64884.37737487786,265.04,266.2,264.8,265.44,64884.3774
2015-12-08 14:30:00,265.52,266.04,265.28,265.56,90526.54434914776,265.52,266.04,265.28,265.56,90526.5443
2015-12-08 15:00:00,265.38,266.2,265.06,265.36,108091.41244164588,265.38,266.2,265.06,265.36,108091.4124
2015-12-08 15:30:00,265.52,266.06,265.19,265.73,154387.1458039301,265.52,266.06,265.19,265.73,154387.1458
2015-12-09 09:30:00,263.63,266.03,263.44,265.3,130983.60655737706,263.63,266.03,263.44,265.3,130983.6066
2015-12-09 10:00:00,265.26,266.81,264.8,265.66,71266.96341331018,265.26,266.81,264.8,265.66,71266.9634
2015-12-09 10:30:00,265.8,267.2,265.72,266.35,79859.95005971122,265.8,267.2,265.72,266.35,79859.9501
2015-12-09 11:00:00,266.34,266.51,264.47,264.58,95853.87037238086,266.34,266.51,264.47,264.58,95853.8704
2015-12-09 11:30:00,264.49,264.83,263.34,263.6,80808.81554662903,264.49,264.83,263.34,263.6,80808.8155
2015-12-09 12:00:00,263.66,264.4,262.53,262.53,71505.8082727174,263.66,264.4,262.53,262.53,71505.8083
2015-12-09 12:30:00,262.53,263.43,261.4,262.34,109276.9514710672,262.53,263.43,261.4,262.34,109276.9515
2015-12-09 13:00:00,262.22,263.75,261.98,262.73,102670.71979155358,262.22,263.75,261.98,262.73,102670.7198
2015-12-09 13:30:00,262.58,262.94,261.59,262.26,89089.13255889698,262.58,262.94,261.59,262.26,89089.1326
2015-12-09 14:00:00,262.03,262.31,260.69,261.31,76946.04277494301,262.03,262.31,260.69,261.31,76946.0428
2015-12-09 14:30:00,261.34,262.05,261.2,261.57,114539.13798718924,261.34,262.05,261.2,261.57,114539.138
2015-12-09 15:00:00,261.45,262.92,261.41,262.65,76215.39463684725,261.45,262.92,261.41,262.65,76215.3946
2015-12-09 15:30:00,262.55,263.0,261.6,262.11,155663.88014330692,262.55,263.0,261.6,262.11,155663.8801
2015-12-10 09:30:00,262.85,264.88,262.22,263.48,97449.7882966019,262.85,264.88,262.22,263.48,97449.7883
2015-12-10 10:00:00,263.74,265.07,263.38,264.83,84913.69015307784,263.74,265.07,263.38,264.83,84913.6902
2015-12-10 10:30:00,264.58,266.66,264.49,265.81,147625.66496580176,264.58,266.66,264.49,265.81,147625.665
2015-12-10 11:00:00,266.02,267.43,265.49,267.12,74206.92650092281,266.02,267.43,265.49,267.12,74206.9265
2015-12-10 11:30:00,267.12,267.12,266.06,266.28,38195.63565302356,267.12,267.12,266.06,266.28,38195.6357
2015-12-10 12:00:00,266.43,266.81,265.8,265.97,35610.68287916622,266.43,266.81,265.8,265.97,35610.6829
2015-12-10 12:30:00,265.93,267.12,265.55,266.95,61480.83812832483,265.93,267.12,265.55,266.95,61480.8381
2015-12-10 13:00:00,266.9,267.37,266.6,266.88,86272.93453479535,266.9,267.37,266.6,266.88,86272.9345
2015-12-10 13:30:00,266.67,267.17,266.42,266.55,81677.34230810987,266.67,267.17,266.42,266.55,81677.3423
2015-12-10 14:00:00,266.55,267.6,266.32,267.59,77180.54500054283,266.55,267.6,266.32,267.59,77180.545
2015-12-10 14:30:00,267.58,268.24,267.29,267.59,104242.75322983388,267.58,268.24,267.29,267.59,104242.7532
2015-12-10 15:00:00,267.57,267.62,265.53,266.53,115288.24231896646,267.57,267.62,265.53,266.53,115288.2423
2015-12-10 15:30:00,266.53,267.27,265.96,267.11,172402.56215394638,266.53,267.27,265.96,267.11,172402.5622
2015-12-11 09:30:00,263.01,265.82,262.97,263.14,175026.59863207035,263.01,265.82,262.97,263.14,175026.5986
2015-12-11 10:00:00,263.08,264.59,263.08,264.13,111859.73292802084,263.08,264.59,263.08,264.13,111859.7329
2015-12-11 10:30:00,264.17,264.99,263.61,264.02,93884.48594072304,264.17,264.99,263.61,264.02,93884.4859
2015-12-11 11:00:00,264.12,264.66,263.4,263.77,93235.26218651612,264.12,264.66,263.4,263.77,93235.2622
2015-12-11 11:30:00,263.62,263.93,263.11,263.13,112031.26696341332,263.62,263.93,263.11,263.13,112031.267
2015-12-11 12:00:00,263.14,263.57,262.11,262.39,139552.70871783738,263.14,263.57,262.11,262.39,139552.7087
2015-12-11 12:30:00,262.38,262.48,261.03,261.22,152312.45250244273,262.38,262.48,261.03,261.22,152312.4525
2015-12-11 13:00:00,261.32,262.06,260.99,261.31,129227.01118228206,261.32,262.06,260.99,261.31,129227.0112
2015-12-11 13:30:00,261.22,262.28,261.03,261.75,72254.91260449463,261.22,262.28,261.03,261.75,72254.9126
2015-12-11 14:00:00,261.78,263.07,261.51,262.5,71903.1592660949,261.78,263.07,261.51,262.5,71903.1593
2015-12-11 14:30:00,262.45,262.71,261.17,261.33,87729.88817717947,262.45,262.71,261.17,261.33,87729.8882
2015-12-11 15:00:00,261.22,261.8,260.23,260.77,112892.1941157312,261.22,261.8,260.23,260.77,112892.1941
2015-12-11 15:30:00,260.75,261.41,259.96,260.96,310805.55857127346,260.75,261.41,259.96,260.96,310805.5586
2015-12-14 09:30:00,261.38,262.51,259.16,260.1,127492.12897622408,261.38,262.51,259.16,260.1,127492.129
2015-12-14 10:00:00,259.93,260.67,257.17,257.32,124289.4365432635,259.93,260.67,257.17,257.32,124289.4365
2015-12-14 10:30:00,257.36,258.91,257.31,257.74,75834.32852024754,257.36,258.91,257.31,257.74,75834.3285
2015-12-14 11:00:00,257.76,258.19,256.09,256.42,103938.7688633156,257.76,258.19,256.09,256.42,103938.7689
2015-12-14 11:30:00,256.42,256.65,254.62,256.35,145851.69905547716,256.42,256.65,254.62,256.35,145851.6991
2015-12-14 12:00:00,256.65,259.64,256.47,259.56,89060.90543914885,256.65,259.64,256.47,259.56,89060.9054
2015-12-14 12:30:00,259.56,260.55,258.78,260.31,82069.2650092281,259.56,260.55,258.78,260.31,82069.265
2015-12-14 13:00:00,260.15,260.35,259.32,259.83,50618.8253175551,260.15,260.35,259.32,259.83,50618.8253
2015-12-14 13:30:00,259.66,260.51,259.22,259.38,90036.91238736294,259.66,260.51,259.22,259.38,90036.9124
2015-12-14 14:00:00,259.43,259.67,258.54,259.0,78183.6934100532,259.43,259.67,258.54,259.0,78183.6934
2015-12-14 14:30:00,258.99,259.93,258.19,259.06,78374.76929757898,258.99,259.93,258.19,259.06,78374.7693
2015-12-14 15:00:00,258.96,259.09,257.55,258.41,59422.42970361524,258.96,259.09,257.55,258.41,59422.4297
2015-12-14 15:30:00,258.25,260.25,258.09,260.11,158622.29942460102,258.25,260.25,258.09,260.11,158622.2994
2015-12-15 09:30:00,262.52,266.62,260.27,266.62,194255.7811312561,262.52,266.62,260.27,266.62,194255.7811
2015-12-15 10:00:00,266.39,266.91,264.93,265.17,104463.14189555966,266.39,266.91,264.93,265.17,104463.1419
2015-12-15 10:30:00,265.13,266.23,264.92,265.97,92766.25773531648,265.13,266.23,264.92,265.97,92766.2577
2015-12-15 11:00:00,265.9,266.89,265.11,266.33,79525.5672565411,265.9,266.89,265.11,266.33,79525.5673
2015-12-15 11:30:00,266.31,266.54,265.32,265.89,37881.880360438605,266.31,266.54,265.32,265.89,37881.8804
2015-12-15 12:00:00,265.73,268.08,265.49,268.05,74267.72337422647,265.73,268.08,265.49,268.05,74267.7234
2015-12-15 12:30:00,267.8,268.68,267.45,268.03,113683.6391271306,267.8,268.68,267.45,268.03,113683.6391
2015-12-15 13:00:00,268.01,268.04,266.37,266.43,104111.38855715992,268.01,268.04,266.37,266.43,104111.3886
2015-12-15 13:30:00,266.58,267.4,266.46,267.0,71832.59146672457,266.58,267.4,266.46,267.0,71832.5915
2015-12-15 14:00:00,266.98,267.17,266.69,266.69,35201.38964281837,266.98,267.17,266.69,266.69,35201.3896
2015-12-15 14:30:00,266.71,266.85,266.02,266.41,56157.85473889914,266.71,266.85,266.02,266.41,56157.8547
2015-12-15 15:00:00,266.4,266.43,265.31,265.47,75282.8140267072,266.4,266.43,265.31,265.47,75282.814
2015-12-15 15:30:00,265.24,266.58,264.7,266.3,226550.86309846924,265.24,266.58,264.7,266.3,226550.8631
2015-12-16 09:30:00,269.17,270.77,267.12,270.19,179893.6054717186,269.17,270.77,267.12,270.19,179893.6055
2015-12-16 10:00:00,270.32,271.26,269.89,270.38,125717.07740744762,270.32,271.26,269.89,270.38,125717.0774
2015-12-16 10:30:00,270.25,270.73,269.43,270.2,157458.4735642167,270.25,270.73,269.43,270.2,157458.4736
2015-12-16 11:00:00,270.25,270.41,269.34,269.72,139322.54912604496,270.25,270.41,269.34,269.72,139322.5491
2015-12-16 11:30:00,269.66,270.11,269.37,269.91,71220.28009988058,269.66,270.11,269.37,269.91,71220.2801
2015-12-16 12:00:00,269.98,270.15,269.44,269.94,80936.92324394746,269.98,270.15,269.44,269.94,80936.9232
2015-12-16 12:30:00,269.9,270.31,269.76,269.93,44520.68179350776,269.9,270.31,269.76,269.93,44520.6818
2015-12-16 13:00:00,269.91,270.28,269.74,270.14,41931.38638584301,269.91,270.28,269.74,270.14,41931.3864
2015-12-16 13:30:00,270.08,270.78,269.87,270.11,41407.01335359896,270.08,270.78,269.87,270.11,41407.0134
2015-12-16 14:00:00,270.11,271.72,268.82,270.96,114540.22364564108,270.11,271.72,268.82,270.96,114540.2236
2015-12-16 14:30:00,270.9,273.85,270.46,273.83,130496.14591249594,270.9,273.85,270.46,273.83,130496.1459
2015-12-16 15:00:00,273.75,274.66,273.07,274.58,144793.18206492238,273.75,274.66,273.07,274.58,144793.1821
2015-12-16 15:30:00,274.57,276.04,274.52,275.68,360333.2971447183,274.57,276.04,274.52,275.68,360333.2971
2015-12-17 09:30:00,275.45,275.82,273.89,275.62,120674.19389859952,275.45,275.82,273.89,275.62,120674.1939
2015-12-17 10:00:00,275.53,276.79,274.53,275.69,155206.81793507762,275.53,276.79,274.53,275.69,155206.8179
2015-12-17 10:30:00,275.83,277.13,274.5,275.19,124425.14384974488,275.83,277.13,274.5,275.19,124425.1438
2015-12-17 11:00:00,275.18,275.28,272.99,273.86,112504.61404842036,275.18,275.28,272.99,273.86,112504.614
2015-12-17 11:30:00,273.91,275.06,273.59,274.49,79604.82032352622,273.91,275.06,273.59,274.49,79604.8203
2015-12-17 12:00:00,274.4,275.32,274.0,274.06,78847.0307241342,274.4,275.32,274.0,274.06,78847.0307
2015-12-17 12:30:00,274.06,274.3,273.27,273.9,56259.906633373146,274.06,274.3,273.27,273.9,56259.9066
2015-12-17 13:00:00,273.95,275.61,273.6,275.27,87011.18228205407,273.95,275.61,273.6,275.27,87011.1823
2015-12-17 13:30:00,275.12,276.31,274.91,275.99,74983.17229399631,275.12,276.31,274.91,275.99,74983.1723
2015-12-17 14:00:00,275.92,275.98,274.92,275.23,54695.47280425578,275.92,275.98,274.92,275.23,54695.4728
2015-12-17 14:30:00,275.09,275.57,274.63,275.13,73374.22646835305,275.09,275.57,274.63,275.13,73374.2265
2015-12-17 15:00:00,275.06,275.29,274.09,274.77,85823.47193572902,275.06,275.29,274.09,274.77,85823.4719
2015-12-17 15:30:00,274.87,275.57,273.75,273.75,320137.8786233851,274.87,275.57,273.75,273.75,320137.8786
2015-12-18 09:30:00,271.84,274.52,271.38,274.39,461352.7304310064,271.84,274.52,271.38,274.39,461352.7304
2015-12-18 10:00:00,274.2,274.37,271.54,273.19,64022.36456410813,274.2,274.37,271.54,273.19,64022.3646
2015-12-18 10:30:00,273.28,274.42,271.99,274.24,82556.72565410922,273.28,274.42,271.99,274.24,82556.7257
2015-12-18 11:00:00,274.21,276.17,274.06,274.53,80745.84735642167,274.21,276.17,274.06,274.53,80745.8474
2015-12-18 11:30:00,274.59,274.73,272.88,273.32,65772.44598849202,274.59,274.73,272.88,273.32,65772.446
2015-12-18 12:00:00,273.37,274.63,272.74,273.69,66068.83074584736,273.37,274.63,272.74,273.69,66068.8307
2015-12-18 12:30:00,273.56,274.32,273.03,273.7,57392.248398653785,273.56,274.32,273.03,273.7,57392.2484
2015-12-18 13:00:00,273.82,274.21,272.71,272.71,32807.51275648681,273.82,274.21,272.71,272.71,32807.5128
2015-12-18 13:30:00,272.79,272.95,271.96,272.67,59154.27206600804,272.79,272.95,271.96,272.67,59154.2721
2015-12-18 14:00:00,272.58,273.3,272.3,273.09,75866.89827380306,272.58,273.3,272.3,273.09,75866.8983
2015-12-18 14:30:00,273.01,273.22,271.83,272.37,70970.57865595484,273.01,273.22,271.83,272.37,70970.5787
2015-12-18 15:00:00,272.25,272.78,271.06,271.37,90867.441103029,272.25,272.78,271.06,271.37,90867.4411
2015-12-18 15:30:00,271.41,272.88,269.93,270.22,390832.70003256976,271.41,272.88,269.93,270.22,390832.7
2015-12-21 09:30:00,271.58,272.31,270.34,270.56,89363.80414721528,271.58,272.31,270.34,270.56,89363.8041
2015-12-21 10:00:00,270.67,272.64,270.54,272.16,67312.99533166866,270.67,272.64,270.54,272.16,67312.9953
2015-12-21 10:30:00,272.1,272.95,271.21,272.15,47904.67918792748,272.1,272.95,271.21,272.15,47904.6792
2015-12-21 11:00:00,272.15,272.77,271.42,272.66,48463.79329063077,272.15,272.77,271.42,272.66,48463.7933
2015-12-21 11:30:00,272.68,273.27,271.01,272.92,49616.76256649658,272.68,273.27,271.01,272.92,49616.7626
2015-12-21 12:00:00,272.55,273.27,272.18,272.51,42840.08251004234,272.55,273.27,272.18,272.51,42840.0825
2015-12-21 12:30:00,272.2,273.27,272.13,272.85,31201.82390619911,272.2,273.27,272.13,272.85,31201.8239
2015-12-21 13:00:00,272.89,273.57,272.89,273.37,31830.420149820868,272.89,273.57,272.89,273.37,31830.4201
2015-12-21 13:30:00,273.33,274.02,273.29,273.59,68927.36944957117,273.33,274.02,273.29,273.59,68927.3694
2015-12-21 14:00:00,273.61,274.36,273.0,273.31,75843.01378786234,273.61,274.36,273.0,273.31,75843.0138
2015-12-21 14:30:00,273.19,273.82,272.94,273.02,44290.52220171534,273.19,273.82,272.94,273.02,44290.5222
2015-12-21 15:00:00,272.86,273.15,271.65,271.95,54529.367061122575,272.86,273.15,271.65,271.95,54529.3671
2015-12-21 15:30:00,271.96,274.25,271.75,274.1,142109.43437194658,271.96,274.25,271.75,274.1,142109.4344
2015-12-22 09:30:00,274.77,275.65,272.97,275.64,78024.1016176311,274.77,275.65,272.97,275.64,78024.1016
2015-12-22 10:00:00,275.64,276.23,275.19,275.96,66127.45630224732,275.64,276.23,275.19,275.96,66127.4563
2015-12-22 10:30:00,275.77,276.99,275.75,276.52,106373.9007708175,275.77,276.99,275.75,276.52,106373.9008
2015-12-22 11:00:00,276.4,276.69,274.56,274.89,51456.953642384105,276.4,276.69,274.56,274.89,51456.9536
2015-12-22 11:30:00,275.0,275.86,274.72,275.35,50598.19780696993,275.0,275.86,274.72,275.35,50598.1978
2015-12-22 12:00:00,275.42,276.78,274.56,276.27,101702.31245250245,275.42,276.78,274.56,276.27,101702.3125
2015-12-22 12:30:00,276.2,277.99,276.19,277.81,110825.1004234068,276.2,277.99,276.19,277.81,110825.1004
2015-12-22 13:00:00,277.97,278.02,277.04,277.29,75816.95798501791,277.97,278.02,277.04,277.29,75816.958
2015-12-22 13:30:00,277.19,277.43,276.26,277.19,49506.025404407774,277.19,277.43,276.26,277.19,49506.0254
2015-12-22 14:00:00,277.24,277.63,276.74,277.3,28246.66160026056,277.24,277.63,276.74,277.3,28246.6616
2015-12-22 14:30:00,277.23,277.71,277.18,277.55,32182.173488220607,277.23,277.71,277.18,277.55,32182.1735
2015-12-22 15:00:00,277.49,277.77,277.06,277.07,42849.853436109,277.49,277.77,277.06,277.07,42849.8534
2015-12-22 15:30:00,277.18,277.21,275.85,277.05,134759.526652915,277.18,277.21,275.85,277.05,134759.5267
2015-12-23 09:30:00,279.82,279.82,277.44,278.17,77902.50787102377,279.82,279.82,277.44,278.17,77902.5079
2015-12-23 10:00:00,278.3,278.54,276.97,277.18,57774.40017370536,278.3,278.54,276.97,277.18,57774.4002
2015-12-23 10:30:00,277.31,277.55,275.99,276.43,71180.11073716209,277.31,277.55,275.99,276.43,71180.1107
2015-12-23 11:00:00,276.43,276.43,275.56,275.81,48514.81923786777,276.43,276.43,275.56,275.81,48514.8192
2015-12-23 11:30:00,275.82,276.18,275.72,275.92,45061.33970252959,275.82,276.18,275.72,275.92,45061.3397
2015-12-23 12:00:00,275.95,276.98,275.82,276.74,39570.079253066986,275.95,276.98,275.82,276.74,39570.0793
2015-12-23 12:30:00,276.74,276.89,275.67,276.04,54898.49093475193,276.74,276.89,275.67,276.04,54898.4909
2015-12-23 13:00:00,276.03,276.43,275.98,276.01,26396.69959830637,276.03,276.43,275.98,276.01,26396.6996
2015-12-23 13:30:00,276.03,276.71,275.9,276.43,29403.973509933778,276.03,276.71,275.9,276.43,29403.9735
2015-12-23 14:00:00,276.35,276.62,276.24,276.3,46613.831288676585,276.35,276.62,276.24,276.3,46613.8313
2015-12-23 14:30:00,276.35,276.79,276.33,276.62,30944.52285311041,276.35,276.79,276.33,276.62,30944.5229
2015-12-23 15:00:00,276.69,276.7,276.0,276.38,40103.13755292585,276.69,276.7,276.0,276.38,40103.1376
2015-12-23 15:30:00,276.4,276.56,275.87,276.51,143407.88188036045,276.4,276.56,275.87,276.51,143407.8819
2015-12-24 09:30:00,276.6,278.17,275.87,278.1,64846.37932906308,276.6,278.17,275.87,278.1,64846.3793
2015-12-24 10:00:00,278.03,278.74,277.21,278.58,57635.43589186842,278.03,278.74,277.21,278.58,57635.4359
2015-12-24 10:30:00,278.42,278.85,278.01,278.72,35474.97557268484,278.42,278.85,278.01,278.72,35474.9756
2015-12-24 11:00:00,278.85,279.89,278.77,279.52,52074.69330148736,278.85,279.89,278.77,279.52,52074.6933
2015-12-24 11:30:00,279.36,279.55,278.53,279.39,45305.61285419607,279.36,279.55,278.53,279.39,45305.6129
2015-12-24 12:00:00,279.42,279.55,278.86,279.32,27936.16328303116,279.42,279.55,278.86,279.32,27936.1633
2015-12-24 12:30:00,279.3,279.83,278.29,278.41,99122.78797090436,279.3,279.83,278.29,278.41,99122.788
2015-12-28 09:30:00,278.2,279.86,277.71,279.13,94656.38909998914,278.2,279.86,277.71,279.13,94656.3891
2015-12-28 10:00:00,279.27,280.22,278.7,280.18,80122.67940505917,279.27,280.22,278.7,280.18,80122.6794
2015-12-28 10:30:00,280.17,280.92,279.1,279.49,64042.992074693306,280.17,280.92,279.1,279.49,64042.9921
2015-12-28 11:00:00,279.43,280.2,279.35,279.48,25043.96916729997,279.43,280.2,279.35,279.48,25043.9692
2015-12-28 11:30:00,279.41,279.54,278.81,279.2,32486.1578547389,279.41,279.54,278.81,279.2,32486.1579
2015-12-28 12:00:00,279.31,280.32,279.19,280.28,34847.464987514926,279.31,280.32,279.19,280.28,34847.465
2015-12-28 12:30:00,280.13,280.92,280.04,280.36,52682.66203452394,280.13,280.92,280.04,280.36,52682.662
2015-12-28 13:00:00,280.34,280.75,280.06,280.3,43429.59504939746,280.34,280.75,280.06,280.3,43429.595
2015-12-28 13:30:00,280.35,280.59,279.31,279.41,31117.14254695473,280.35,280.59,279.31,279.41,31117.1425
2015-12-28 14:00:00,279.42,280.19,279.42,279.61,35972.207143632615,279.42,280.19,279.42,279.61,35972.2071
2015-12-28 14:30:00,279.78,279.9,279.42,279.64,25344.696558462707,279.78,279.9,279.42,279.64,25344.6966
2015-12-28 15:00:00,279.55,279.89,279.43,279.82,50466.83313429595,279.55,279.89,279.43,279.82,50466.8331
2015-12-28 15:30:00,279.8,280.12,279.54,279.87,100620.9966344588,279.8,280.12,279.54,279.87,100620.9966
2015-12-29 09:30:00,280.94,284.16,280.72,284.13,119212.897622408,280.94,284.16,280.72,284.13,119212.8976
2015-12-29 10:00:00,284.12,285.51,283.79,285.43,110961.89338834005,284.12,285.51,283.79,285.43,110961.8934
2015-12-29 10:30:00,285.52,285.52,284.75,285.35,57773.3145152535,285.52,285.52,284.75,285.35,57773.3145
2015-12-29 11:00:00,285.36,286.26,285.3,285.74,136067.7450873955,285.36,286.26,285.3,285.74,136067.7451
2015-12-29 11:30:00,285.79,286.46,285.47,285.58,55767.01769623277,285.79,286.46,285.47,285.58,55767.0177
2015-12-29 12:00:00,285.54,285.78,285.22,285.36,41422.21257192487,285.54,285.78,285.22,285.36,41422.2126
2015-12-29 12:30:00,285.37,286.69,285.37,286.6,96444.46857018782,285.37,286.69,285.37,286.6,96444.4686
2015-12-29 13:00:00,286.51,287.06,286.08,286.29,38901.31364672674,286.51,287.06,286.08,286.29,38901.3136
2015-12-29 13:30:00,286.28,286.49,285.45,285.45,46790.79361632831,286.28,286.49,285.45,285.45,46790.7936
2015-12-29 14:00:00,285.47,285.96,285.23,285.65,42624.036478123984,285.47,285.96,285.23,285.65,42624.0365
2015-12-29 14:30:00,285.61,285.87,285.32,285.87,31222.45141678428,285.61,285.87,285.32,285.87,31222.4514
2015-12-29 15:00:00,285.8,286.0,285.37,285.61,35070.0249701444,285.8,286.0,285.37,285.61,35070.025
2015-12-29 15:30:00,285.6,285.74,285.12,285.35,132937.79177070895,285.6,285.74,285.12,285.35,132937.7918
2015-12-30 09:30:00,285.52,285.81,282.97,283.05,56800.56454239497,285.52,285.81,282.97,283.05,56800.5645
2015-12-30 10:00:00,283.12,283.68,282.78,283.16,49701.44392574096,283.12,283.68,282.78,283.16,49701.4439
2015-12-30 10:30:00,283.2,283.67,283.01,283.65,39844.7508413853,283.2,283.67,283.01,283.65,39844.7508
2015-12-30 11:00:00,283.44,283.6,282.91,283.13,45857.1273477364,283.44,283.6,282.91,283.13,45857.1273
2015-12-30 11:30:00,283.06,283.84,282.9,283.84,20629.681902073607,283.06,283.84,282.9,283.84,20629.6819
2015-12-30 12:00:00,283.84,283.97,283.61,283.94,25617.19682987732,283.84,283.97,283.61,283.94,25617.1968
2015-12-30 12:30:00,283.86,284.02,283.7,283.84,43638.04147215287,283.86,284.02,283.7,283.84,43638.0415
2015-12-30 13:00:00,283.88,284.29,283.57,284.22,34155.90055368581,283.88,284.29,283.57,284.22,34155.9006
2015-12-30 13:30:00,284.18,284.85,284.04,284.18,31262.62077950277,284.18,284.85,284.04,284.18,31262.6208
2015-12-30 14:00:00,284.13,285.06,284.07,284.88,52684.833351427646,284.13,285.06,284.07,284.88,52684.8334
2015-12-30 14:30:00,284.84,285.04,284.62,284.76,42309.19552708718,284.84,285.04,284.62,284.76,42309.1955
2015-12-30 15:00:00,284.74,285.48,284.74,285.36,49707.95787645207,284.74,285.48,284.74,285.36,49707.9579
2015-12-30 15:30:00,285.27,285.38,283.81,283.93,127516.0134621648,285.27,285.38,283.81,283.93,127516.0135
2015-12-31 09:30:00,282.16,284.92,281.95,283.2,85364.23841059602,282.16,284.92,281.95,283.2,85364.2384
2015-12-31 10:00:00,283.44,283.55,282.38,282.77,61702.31245250245,283.44,283.55,282.38,282.77,61702.3125
2015-12-31 10:30:00,282.77,283.61,282.32,283.61,67420.47551840192,282.77,283.61,282.32,283.61,67420.4755
2015-12-31 11:00:00,283.93,284.56,283.38,283.79,76647.48670068396,283.93,284.56,283.38,283.79,76647.4867
2015-12-31 11:30:00,283.55,284.06,283.49,283.74,43779.1770708935,283.55,284.06,283.49,283.74,43779.1771
2015-12-31 12:00:00,283.79,284.15,283.54,284.11,43991.966127456304,283.79,284.15,283.54,284.11,43991.9661
2015-12-31 12:30:00,284.05,284.37,283.9,284.35,32671.805450005428,284.05,284.37,283.9,284.35,32671.8055
2015-12-31 13:00:00,284.24,284.38,282.74,282.74,44075.56182824884,284.24,284.38,282.74,282.74,44075.5618
2015-12-31 13:30:00,282.73,284.15,282.58,284.13,40478.77537726631,282.73,284.15,282.58,284.13,40478.7754
2015-12-31 14:00:00,284.13,284.15,282.96,283.28,31700.14113559874,284.13,284.15,282.96,283.28,31700.1411
2015-12-31 14:30:00,283.09,283.32,282.55,282.96,36937.3575073282,283.09,283.32,282.55,282.96,36937.3575
2015-12-31 15:00:00,282.89,283.47,282.81,283.21,50423.40679622191,282.89,283.47,282.81,283.21,50423.4068
2015-12-31 15:30:00,283.29,283.64,281.99,282.18,168988.16632287484,283.29,283.64,281.99,282.18,168988.1663
2016-01-04 09:30:00,276.64,277.28,271.74,274.43,376030.83270003257,276.64,277.28,271.74,274.43,376030.8327
2016-01-04 10:00:00,274.75,274.85,270.36,272.27,186313.10389751385,274.75,274.85,270.36,272.27,186313.1039
2016-01-04 10:30:00,272.26,272.63,270.85,270.93,150669.85126479212,272.26,272.63,270.85,270.93,150669.8513
2016-01-04 11:00:00,271.04,272.55,270.82,271.69,127316.25230702422,271.04,272.55,270.82,271.69,127316.2523
2016-01-04 11:30:00,271.68,272.36,270.92,271.55,98657.04049506024,271.68,272.36,270.92,271.55,98657.0405
2016-01-04 12:00:00,271.46,272.03,271.06,271.22,119260.66659428945,271.46,272.03,271.06,271.22,119260.6666
2016-01-04 12:30:00,271.29,272.22,270.95,271.36,79612.41993268918,271.29,272.22,270.95,271.36,79612.4199
2016-01-04 13:00:00,271.41,272.03,271.02,271.28,77801.54163500163,271.41,272.03,271.02,271.28,77801.5416
2016-01-04 13:30:00,271.18,272.37,271.07,271.81,55207.903593529474,271.18,272.37,271.07,271.81,55207.9036
2016-01-04 14:00:00,271.79,272.62,270.97,272.25,107941.5915752904,271.79,272.62,270.97,272.25,107941.5916
2016-01-04 14:30:00,272.23,272.36,269.39,269.78,132727.17403104983,272.23,272.36,269.39,269.78,132727.174
2016-01-04 15:00:00,269.75,269.86,268.41,268.84,140167.19140158506,269.75,269.86,268.41,268.84,140167.1914
2016-01-04 15:30:00,268.78,271.7,268.73,271.33,286202.366735425,268.78,271.7,268.73,271.33,286202.3667
2016-01-05 09:30:00,272.07,273.86,271.47,273.49,127665.83432852026,272.07,273.86,271.47,273.49,127665.8343
2016-01-05 10:00:00,273.49,275.08,273.41,274.1,110259.4723699924,273.49,275.08,273.41,274.1,110259.4724
2016-01-05 10:30:00,273.94,274.93,273.29,273.82,75151.44935403322,273.94,274.93,273.29,273.82,75151.4494
2016-01-05 11:00:00,273.9,274.12,272.14,272.14,81563.34817066551,273.9,274.12,272.14,272.14,81563.3482
2016-01-05 11:30:00,272.03,272.45,270.54,271.62,84815.98089241124,272.03,272.45,270.54,271.62,84815.9809
2016-01-05 12:00:00,271.72,271.8,270.43,271.35,55999.34860492889,271.72,271.8,270.43,271.35,55999.3486
2016-01-05 12:30:00,271.38,271.58,270.4,271.58,23799.804581478667,271.38,271.58,270.4,271.58,23799.8046
2016-01-05 13:00:00,271.6,272.52,271.3,272.37,56450.98252089893,271.6,272.52,271.3,272.37,56450.9825
2016-01-05 13:30:00,272.46,274.53,272.32,273.72,67245.68450765389,272.46,274.53,272.32,273.72,67245.6845
2016-01-05 14:00:00,273.84,273.9,272.9,273.73,63547.93182064922,273.84,273.9,272.9,273.73,63547.9318
2016-01-05 14:30:00,273.58,273.82,273.27,273.37,52764.08641841277,273.58,273.82,273.27,273.37,52764.0864
2016-01-05 15:00:00,273.26,273.63,272.73,273.25,56999.24003908371,273.26,273.63,272.73,273.25,56999.24
2016-01-05 15:30:00,273.37,274.3,272.92,273.29,153010.53088698298,273.37,274.3,272.92,273.29,153010.5309
2016-01-06 09:30:00,269.51,271.23,268.05,269.73,105405.49343176636,269.51,271.23,268.05,269.73,105405.4934
2016-01-06 10:00:00,269.72,271.45,269.01,271.21,106588.86114428402,269.72,271.45,269.01,271.21,106588.8611
2016-01-06 10:30:00,271.21,271.21,269.34,269.65,74753.0127022039,271.21,271.21,269.34,269.65,74753.0127
2016-01-06 11:00:00,269.55,272.26,269.55,272.11,76456.41081315819,269.55,272.26,269.55,272.11,76456.4108
2016-01-06 11:30:00,272.1,272.6,271.84,271.95,52973.618499620025,272.1,272.6,271.84,271.95,52973.6185
2016-01-06 12:00:00,272.07,272.14,271.31,271.43,118760.1780479861,272.07,272.14,271.31,271.43,118760.178
2016-01-06 12:30:00,271.47,273.05,271.42,272.39,57000.325697535554,271.47,273.05,271.42,272.39,57000.3257
2016-01-06 13:00:00,272.22,272.81,271.83,272.08,69456.08511562263,272.22,272.81,271.83,272.08,69456.0851
2016-01-06 13:30:00,272.08,273.18,271.84,271.84,69387.68863315601,272.08,273.18,271.84,271.84,69387.6886
2016-01-06 14:00:00,271.83,272.56,271.17,271.39,63360.11290847899,271.83,272.56,271.17,271.39,63360.1129
2016-01-06 14:30:00,271.33,271.53,268.83,269.19,96523.72163717294,271.33,271.53,268.83,269.19,96523.7216
2016-01-06 15:00:00,269.19,270.3,268.56,270.15,137868.8524590164,269.19,270.3,268.56,270.15,137868.8525
2016-01-06 15:30:00,270.12,271.26,269.84,270.53,245425.0352838997,270.12,271.26,269.84,270.53,245425.0353
2016-01-07 09:30:00,263.91,266.52,263.11,265.8,186408.64184127675,263.91,266.52,263.11,265.8,186408.6418
2016-01-07 10:00:00,265.63,266.11,262.97,264.75,112115.9483226577,265.63,266.11,262.97,264.75,112115.9483
2016-01-07 10:30:00,265.17,267.11,265.17,266.46,69833.8942568668,265.17,267.11,265.17,266.46,69833.8943
2016-01-07 11:00:00,266.46,266.78,263.46,263.58,72328.7373792205,266.46,266.78,263.46,263.58,72328.7374
2016-01-07 11:30:00,263.66,264.32,262.42,262.86,90187.81891217025,263.66,264.32,262.42,262.86,90187.8189
2016-01-07 12:00:00,262.88,263.89,262.79,263.08,41498.20866355445,262.88,263.89,262.79,263.08,41498.2087
2016-01-07 12:30:00,263.15,263.67,262.42,262.55,55872.32656606232,263.15,263.67,262.42,262.55,55872.3266
2016-01-07 13:00:00,262.66,262.72,261.19,262.36,149192.2701118228,262.66,262.72,261.19,262.36,149192.2701
2016-01-07 13:30:00,262.15,262.76,260.7,262.13,65747.47584409945,262.15,262.76,260.7,262.13,65747.4758
2016-01-07 14:00:00,262.13,263.64,261.49,262.42,91266.96341331018,262.13,263.64,261.49,262.42,91266.9634
2016-01-07 14:30:00,262.59,264.25,261.94,263.11,71302.79014222126,262.59,264.25,261.94,263.11,71302.7901
2016-01-07 15:00:00,262.88,263.32,261.78,261.82,72755.40115079796,262.88,263.32,261.78,261.82,72755.4012
2016-01-07 15:30:00,261.87,264.19,261.45,261.61,297551.84019107587,261.87,264.19,261.45,261.61,297551.8402
2016-01-08 09:30:00,262.16,265.38,262.16,264.64,180996.6344587993,262.16,265.38,262.16,264.64,180996.6345
2016-01-08 10:00:00,264.48,264.48,262.31,264.38,136718.05450005428,264.48,264.48,262.31,264.38,136718.0545
2016-01-08 10:30:00,264.5,265.09,263.17,263.55,81403.7563782434,264.5,265.09,263.17,263.55,81403.7564
2016-01-08 11:00:00,263.69,264.16,260.8,261.13,116973.18423623928,263.69,264.16,260.8,261.13,116973.1842
2016-01-08 11:30:00,261.2,261.22,259.53,260.84,100011.94224297036,261.2,261.22,259.53,260.84,100011.9422
2016-01-08 12:00:00,261.0,262.37,260.98,262.26,68068.61361415699,261.0,262.37,260.98,262.26,68068.6136
2016-01-08 12:30:00,262.14,262.14,260.98,261.41,42397.13386168712,262.14,262.14,260.98,261.41,42397.1339
2016-01-08 13:00:00,261.45,261.71,259.25,259.64,41127.99913147324,261.45,261.71,259.25,259.64,41127.9991
2016-01-08 13:30:00,259.52,261.42,259.52,260.31,56316.360872869394,259.52,261.42,259.52,260.31,56316.3609
2016-01-08 14:00:00,260.43,260.95,258.31,258.66,106149.16947128432,260.43,260.95,258.31,258.66,106149.1695
2016-01-08 14:30:00,258.37,260.37,258.33,259.23,107981.76093800893,258.37,260.37,258.33,259.23,107981.7609
2016-01-08 15:00:00,259.29,262.17,258.96,261.21,168372.5979806753,259.29,262.17,258.96,261.21,168372.598
2016-01-08 15:30:00,261.07,261.28,257.91,258.45,260097.7092606666,261.07,261.28,257.91,258.45,260097.7093
2016-01-11 09:30:00,258.7,261.55,256.76,257.98,366531.3212463359,258.7,261.55,256.76,257.98,366531.3212
2016-01-11 10:00:00,257.85,260.19,257.38,258.71,256675.7138204321,257.85,260.19,257.38,258.71,256675.7138
2016-01-11 10:30:00,258.94,260.36,257.05,257.49,311431.9834979915,258.94,260.36,257.05,257.49,311431.9835
2016-01-11 11:00:00,257.55,258.91,256.64,256.89,366691.9986972098,257.55,258.91,256.64,256.89,366691.9987
2016-01-11 11:30:00,256.9,258.91,255.02,257.66,212467.70166105745,256.9,258.91,255.02,257.66,212467.7017
2016-01-11 12:00:00,257.74,257.76,255.76,256.28,232719.57442188688,257.74,257.76,255.76,256.28,232719.5744
2016-01-11 12:30:00,256.15,257.03,255.03,255.18,169551.6230593855,256.15,257.03,255.03,255.18,169551.6231
2016-01-11 13:00:00,255.25,255.9,252.42,252.42,181843.4480512431,255.25,255.9,252.42,252.42,181843.4481
2016-01-11 13:30:00,252.4,253.35,250.23,251.89,175431.5492346108,252.4,253.35,250.23,251.89,175431.5492
2016-01-11 14:00:00,251.83,255.53,251.18,255.15,218781.8912170232,251.83,255.53,251.18,255.15,218781.8912
2016-01-11 14:30:00,255.19,255.57,253.56,253.86,112328.7373792205,255.19,255.57,253.56,253.86,112328.7374
2016-01-11 15:00:00,253.79,256.86,252.21,256.36,308520.24753012706,253.79,256.86,252.21,256.36,308520.2475
2016-01-11 15:30:00,256.37,258.64,256.37,256.55,473390.51134513086,256.37,258.64,256.37,256.55,473390.5113
2016-01-12 09:30:00,258.99,263.03,258.48,260.87,167036.15242644664,258.99,263.03,258.48,260.87,167036.1524
2016-01-12 10:00:00,260.35,260.82,257.63,257.94,81810.87829768755,260.35,260.82,257.63,257.94,81810.8783
2016-01-12 10:30:00,257.8,259.29,255.83,256.01,139940.2887851482,257.8,259.29,255.83,256.01,139940.2888
2016-01-12 11:00:00,255.9,256.23,254.67,255.09,99482.14091846703,255.9,256.23,254.67,255.09,99482.1409
2016-01-12 11:30:00,254.99,255.95,253.76,255.34,100786.01671914016,254.99,255.95,253.76,255.34,100786.0167
2016-01-12 12:00:00,255.19,255.74,252.48,252.74,58119.63956139399,255.19,255.74,252.48,252.74,58119.6396
2016-01-12 12:30:00,252.72,253.35,251.82,252.26,67354.250352839,252.72,253.35,251.82,252.26,67354.2504
2016-01-12 13:00:00,252.26,253.64,252.21,252.22,50211.70339811096,252.26,253.64,252.21,252.22,50211.7034
2016-01-12 13:30:00,252.31,253.51,251.58,251.71,72971.44718271632,252.31,253.51,251.58,251.71,72971.4472
2016-01-12 14:00:00,251.75,251.95,249.62,250.26,141587.23265660624,251.75,251.95,249.62,250.26,141587.2327
2016-01-12 14:30:00,249.98,253.74,249.78,253.74,97833.0257301053,249.98,253.74,249.78,253.74,97833.0257
2016-01-12 15:00:00,253.73,255.26,253.16,254.51,82287.48235805015,253.73,255.26,253.16,254.51,82287.4824
2016-01-12 15:30:00,254.51,257.22,254.09,256.63,209331.23439365972,254.51,257.22,254.09,256.63,209331.2344
2016-01-13 09:30:00,257.37,259.74,256.31,257.4,140797.9589621105,257.37,259.74,256.31,257.4,140797.959
2016-01-13 10:00:00,257.4,258.03,256.14,256.71,78456.19368146782,257.4,258.03,256.14,256.71,78456.1937
2016-01-13 10:30:00,256.6,256.68,254.68,255.5,101172.51112799914,256.6,256.68,254.68,255.5,101172.5111
2016-01-13 11:00:00,255.04,257.79,253.86,256.44,55245.901639344265,255.04,257.79,253.86,256.44,55245.9016
2016-01-13 11:30:00,256.52,257.3,254.91,255.14,92739.1162740202,256.52,257.3,254.91,255.14,92739.1163
2016-01-13 12:00:00,255.02,256.02,254.6,255.16,69081.53294973401,255.02,256.02,254.6,255.16,69081.5329
2016-01-13 12:30:00,255.16,255.16,253.06,253.07,76022.14743241777,255.16,255.16,253.06,253.07,76022.1474
2016-01-13 13:00:00,253.15,253.57,251.33,251.74,107291.28216263164,253.15,253.57,251.33,251.74,107291.2822
2016-01-13 13:30:00,251.85,252.48,249.42,249.64,77719.03159266095,251.85,252.48,249.42,249.64,77719.0316
2016-01-13 14:00:00,249.71,250.39,248.11,250.15,127394.4197155575,249.71,250.39,248.11,250.15,127394.4197
2016-01-13 14:30:00,249.96,250.16,246.69,249.07,122745.6302247313,249.96,250.16,246.69,249.07,122745.6302
2016-01-13 15:00:00,249.15,250.53,247.96,249.4,225258.9295407665,249.15,250.53,247.96,249.4,225258.9295
2016-01-13 15:30:00,249.5,249.7,245.93,246.19,367853.6532406905,249.5,249.7,245.93,246.19,367853.6532
2016-01-14 09:30:00,247.38,249.11,245.48,245.81,264598.84920204105,247.38,249.11,245.48,245.81,264598.8492
2016-01-14 10:00:00,246.03,251.99,244.43,251.53,248264.03213549012,246.03,251.99,244.43,251.53,248264.0321
2016-01-14 10:30:00,251.6,254.39,251.28,252.38,149932.68917598523,251.6,254.39,251.28,252.38,149932.6892
2016-01-14 11:00:00,252.51,253.89,252.13,253.05,90771.9031592661,252.51,253.89,252.13,253.05,90771.9032
2016-01-14 11:30:00,253.28,255.55,252.66,254.88,89341.00531972642,253.28,255.55,252.66,254.88,89341.0053
2016-01-14 12:00:00,255.15,256.97,254.68,256.11,135797.4161328846,255.15,256.97,254.68,256.11,135797.4161
2016-01-14 12:30:00,256.19,257.4,255.22,255.37,92400.39083704268,256.19,257.4,255.22,255.37,92400.3908
2016-01-14 13:00:00,255.16,258.38,254.85,258.21,77432.41776137227,255.16,258.38,254.85,258.21,77432.4178
2016-01-14 13:30:00,258.36,259.2,257.23,258.98,51219.19444142873,258.36,259.2,257.23,258.98,51219.1944
2016-01-14 14:00:00,259.06,259.27,257.38,258.29,66170.88264032136,259.06,259.27,257.38,258.29,66170.8826
2016-01-14 14:30:00,258.26,260.33,258.09,260.08,52375.42069265009,258.26,260.33,258.09,260.08,52375.4207
2016-01-14 15:00:00,260.16,260.95,259.27,259.32,143706.43795461947,260.16,260.95,259.27,259.32,143706.438
2016-01-14 15:30:00,259.36,259.99,258.23,258.51,280946.6941700141,259.36,259.99,258.23,258.51,280946.6942
2016-01-15 09:30:00,249.63,254.95,249.63,252.46,274263.3807404191,249.63,254.95,249.63,252.46,274263.3807
2016-01-15 10:00:00,252.44,257.23,252.0,256.7,171883.61741396156,252.44,257.23,252.0,256.7,171883.6174
2016-01-15 10:30:00,256.75,257.81,255.2,255.44,106636.63011616546,256.75,257.81,255.2,255.44,106636.6301
2016-01-15 11:00:00,255.51,256.06,254.14,255.07,114426.22950819672,255.51,256.06,254.14,255.07,114426.2295
2016-01-15 11:30:00,254.89,255.12,252.71,253.68,81314.73238519162,254.89,255.12,252.71,253.68,81314.7324
2016-01-15 12:00:00,253.77,253.86,250.74,250.74,85179.67647378135,253.77,253.86,250.74,250.74,85179.6765
2016-01-15 12:30:00,250.72,253.23,249.35,252.88,154024.53588101183,250.72,253.23,249.35,252.88,154024.5359
2016-01-15 13:00:00,252.92,252.92,250.44,251.06,85556.39995657366,252.92,252.92,250.44,251.06,85556.4
2016-01-15 13:30:00,251.15,252.69,250.24,250.65,63711.86624687874,251.15,252.69,250.24,250.65,63711.8662
2016-01-15 14:00:00,250.65,251.57,248.55,248.64,108809.0326783194,250.65,251.57,248.55,248.64,108809.0327
2016-01-15 14:30:00,248.56,251.46,248.01,251.39,135826.7289110846,248.56,251.46,248.01,251.39,135826.7289
2016-01-15 15:00:00,251.54,252.62,250.16,252.19,139757.89816523722,251.54,252.62,250.16,252.19,139757.8982
2016-01-15 15:30:00,252.28,253.45,251.37,251.81,308912.1702312453,252.28,253.45,251.37,251.81,308912.1702
2016-01-19 09:30:00,255.13,255.14,247.83,251.07,236162.1973727065,255.13,255.14,247.83,251.07,236162.1974
2016-01-19 10:00:00,251.52,253.01,250.31,252.36,136553.03441537294,251.52,253.01,250.31,252.36,136553.0344
2016-01-19 10:30:00,252.37,252.94,249.55,249.55,136722.3971338617,252.37,252.94,249.55,249.55,136722.3971
2016-01-19 11:00:00,249.55,250.54,248.84,250.54,98172.83682553469,249.55,250.54,248.84,250.54,98172.8368
2016-01-19 11:30:00,250.84,251.24,249.98,249.98,60070.56779937032,250.84,251.24,249.98,249.98,60070.5678
2016-01-19 12:00:00,250.05,250.34,248.01,249.14,133318.85788730867,250.05,250.34,248.01,249.14,133318.8579
2016-01-19 12:30:00,249.51,250.26,248.63,249.3,73342.74237324938,249.51,250.26,248.63,249.3,73342.7424
2016-01-19 13:00:00,249.42,250.07,248.01,248.01,129966.34458799264,249.42,250.07,248.01,248.01,129966.3446
2016-01-19 13:30:00,248.14,248.6,247.19,247.21,80071.65345782218,248.14,248.6,247.19,247.21,80071.6535
2016-01-19 14:00:00,247.12,247.23,243.83,244.68,138726.52263597873,247.12,247.23,243.83,244.68,138726.5226
2016-01-19 14:30:00,244.87,246.22,244.52,245.73,82974.70415807188,244.87,246.22,244.52,245.73,82974.7042
2016-01-19 15:00:00,245.8,250.0,245.47,249.97,119064.1624145044,245.8,250.0,245.47,249.97,119064.1624
2016-01-19 15:30:00,250.01,250.1,248.15,248.46,320319.1835848442,250.01,250.1,248.15,248.46,320319.1836
2016-01-20 09:30:00,242.48,245.97,241.95,242.62,245990.6633373141,242.48,245.97,241.95,242.62,245990.6633
2016-01-20 10:00:00,243.03,243.69,241.44,242.3,242532.8411681685,243.03,243.69,241.44,242.3,242532.8412
2016-01-20 10:30:00,242.36,242.71,239.73,240.01,90219.30300727392,242.36,242.71,239.73,240.01,90219.303
2016-01-20 11:00:00,240.17,241.66,239.56,240.87,140415.80718705896,240.17,241.66,239.56,240.87,140415.8072
2016-01-20 11:30:00,241.15,242.2,239.25,240.2,115561.82824883291,241.15,242.2,239.25,240.2,115561.8282
2016-01-20 12:00:00,240.2,241.15,237.33,237.81,100698.07838454023,240.2,241.15,237.33,237.81,100698.0784
2016-01-20 12:30:00,237.76,241.77,237.43,241.61,70502.65986320704,237.76,241.77,237.43,241.61,70502.6599
2016-01-20 13:00:00,241.55,243.1,240.68,242.95,78488.76343502334,241.55,243.1,240.68,242.95,78488.7634
2016-01-20 13:30:00,242.65,246.83,242.65,246.28,210296.3847573553,242.65,246.83,242.65,246.28,210296.3848
2016-01-20 14:00:00,246.22,246.85,244.21,245.5,133096.2979046792,246.22,246.85,244.21,245.5,133096.2979
2016-01-20 14:30:00,245.59,247.14,244.34,245.89,73448.05124307892,245.59,247.14,244.34,245.89,73448.0512
2016-01-20 15:00:00,246.12,251.26,245.37,251.0,136266.42058408426,246.12,251.26,245.37,251.0,136266.4206
2016-01-20 15:30:00,251.05,251.11,246.7,248.01,261009.6623602215,251.05,251.11,246.7,248.01,261009.6624
2016-01-21 09:30:00,248.39,249.66,242.26,244.4,145409.83606557376,248.39,249.66,242.26,244.4,145409.8361
2016-01-21 10:00:00,244.38,248.67,244.01,245.62,174544.56627944848,244.38,248.67,244.01,245.62,174544.5663
2016-01-21 10:30:00,245.42,246.31,244.22,244.32,97327.10889154272,245.42,246.31,244.22,244.32,97327.1089
2016-01-21 11:00:00,244.68,246.81,243.7,244.04,121577.46173053958,244.68,246.81,243.7,244.04,121577.4617
2016-01-21 11:30:00,244.17,246.37,243.98,245.25,131014.00499402887,244.17,246.37,243.98,245.25,131014.005
2016-01-21 12:00:00,245.59,246.77,244.75,244.92,144750.84138530018,245.59,246.77,244.75,244.92,144750.8414
2016-01-21 12:30:00,244.86,245.39,243.63,244.06,160035.82672891108,244.86,245.39,243.63,244.06,160035.8267
2016-01-21 13:00:00,244.29,246.0,243.94,244.05,86257.73531646944,244.29,246.0,243.94,244.05,86257.7353
2016-01-21 13:30:00,243.93,244.47,243.0,243.53,136067.7450873955,243.93,244.47,243.0,243.53,136067.7451
2016-01-21 14:00:00,243.59,243.94,240.59,242.05,174285.0939094561,243.59,243.94,240.59,242.05,174285.0939
2016-01-21 14:30:00,242.1,244.0,241.57,243.21,96803.82151775052,242.1,244.0,241.57,243.21,96803.8215
2016-01-21 15:00:00,243.05,243.08,241.44,242.42,102868.30962979048,243.05,243.08,241.44,242.42,102868.3096
2016-01-21 15:30:00,242.3,244.2,240.43,241.55,368127.23917055695,242.3,244.2,240.43,241.55,368127.2392
2016-01-22 09:30:00,245.34,247.64,244.62,247.35,201753.33839973944,245.34,247.64,244.62,247.35,201753.3384
2016-01-22 10:00:00,247.13,248.22,245.86,246.03,179984.8007816741,247.13,248.22,245.86,246.03,179984.8008
2016-01-22 10:30:00,246.03,246.58,243.74,244.09,162468.78731950928,246.03,246.58,243.74,244.09,162468.7873
2016-01-22 11:00:00,244.09,246.14,244.0,245.83,85181.84779068506,244.09,246.14,244.0,245.83,85181.8478
2016-01-22 11:30:00,245.85,246.33,244.09,244.79,87295.62479643905,245.85,246.33,244.09,244.79,87295.6248
2016-01-22 12:00:00,244.89,246.19,244.66,245.98,71429.81218108784,244.89,246.19,244.66,245.98,71429.8122
2016-01-22 12:30:00,246.07,247.47,245.04,247.28,72785.79958744979,246.07,247.47,245.04,247.28,72785.7996
2016-01-22 13:00:00,247.2,247.24,245.67,246.53,77965.47606123114,247.2,247.24,245.67,246.53,77965.4761
2016-01-22 13:30:00,246.65,247.86,246.29,247.45,64865.9211811964,246.65,247.86,246.29,247.45,64865.9212
2016-01-22 14:00:00,247.56,248.2,247.1,247.52,85375.09499511454,247.56,248.2,247.1,247.52,85375.095
2016-01-22 14:30:00,247.29,247.67,246.9,247.44,74769.29757898166,247.29,247.67,246.9,247.44,74769.2976
2016-01-22 15:00:00,247.46,247.54,246.59,247.38,111703.3981109543,247.46,247.54,246.59,247.38,111703.3981
2016-01-22 15:30:00,247.28,248.18,246.8,247.74,300218.21734882204,247.28,248.18,246.8,247.74,300218.2173
2016-01-25 09:30:00,248.2,248.54,246.15,246.73,136524.8072956248,248.2,248.54,246.15,246.73,136524.8073
2016-01-25 10:00:00,246.73,249.65,246.13,249.33,103873.62935620456,246.73,249.65,246.13,249.33,103873.6294
2016-01-25 10:30:00,249.14,249.81,248.32,248.96,57161.00314840951,249.14,249.81,248.32,248.96,57161.0031
2016-01-25 11:00:00,248.76,249.38,247.91,248.35,72114.86266420584,248.76,249.38,247.91,248.35,72114.8627
2016-01-25 11:30:00,248.25,248.86,247.25,248.14,44466.39887091521,248.25,248.86,247.25,248.14,44466.3989
2016-01-25 12:00:00,247.93,248.26,247.07,247.43,44040.8207577896,247.93,248.26,247.07,247.43,44040.8208
2016-01-25 12:30:00,247.44,247.55,246.39,246.84,94095.10368038216,247.44,247.55,246.39,246.84,94095.1037
2016-01-25 13:00:00,246.82,247.67,246.74,246.84,30643.79546194768,246.82,247.67,246.74,246.84,30643.7955
2016-01-25 13:30:00,246.77,247.27,245.34,245.34,38684.18195635653,246.77,247.27,245.34,245.34,38684.182
2016-01-25 14:00:00,245.4,245.53,243.45,244.01,110382.15177505158,245.4,245.53,243.45,244.01,110382.1518
2016-01-25 14:30:00,244.03,245.13,243.5,244.88,104274.23732493758,244.03,245.13,243.5,244.88,104274.2373
2016-01-25 15:00:00,244.91,245.33,241.2,241.92,212477.4725871241,244.91,245.33,241.2,241.92,212477.4726
2016-01-25 15:30:00,241.89,242.21,240.68,241.42,334409.94463141897,241.89,242.21,240.68,241.42,334409.9446
2016-01-26 09:30:00,242.03,243.61,237.44,238.03,147461.73053957225,242.03,243.61,237.44,238.03,147461.7305
2016-01-26 10:00:00,237.98,243.14,237.98,241.14,141003.14840951038,237.98,243.14,237.98,241.14,141003.1484
2016-01-26 10:30:00,240.95,242.96,240.09,240.43,68046.90044511997,240.95,242.96,240.09,240.43,68046.9004
2016-01-26 11:00:00,240.63,242.65,238.95,240.38,91740.31049831724,240.63,242.65,238.95,240.38,91740.3105
2016-01-26 11:30:00,240.54,241.02,239.5,240.3,99792.63923569644,240.54,241.02,239.5,240.3,99792.6392
2016-01-26 12:00:00,240.3,242.33,240.13,241.86,68684.18195635654,240.3,242.33,240.13,241.86,68684.182
2016-01-26 12:30:00,241.92,243.04,241.51,242.25,43023.55878840517,241.92,243.04,241.51,242.25,43023.5588
2016-01-26 13:00:00,242.34,242.88,240.68,241.55,97428.07512756488,242.34,242.88,240.68,241.55,97428.0751
2016-01-26 13:30:00,241.56,241.87,240.15,240.25,83984.36651829335,241.56,241.87,240.15,240.25,83984.3665
2016-01-26 14:00:00,240.13,240.54,239.15,239.23,206798.39322549128,240.13,240.54,239.15,239.23,206798.3932
2016-01-26 14:30:00,239.23,240.33,238.29,240.19,148185.8647269569,239.23,240.33,238.29,240.19,148185.8647
2016-01-26 15:00:00,240.1,240.42,239.03,239.71,162649.00662251655,240.1,240.42,239.03,239.71,162649.0066
2016-01-26 15:30:00,239.62,242.0,239.17,239.67,320704.59233525133,239.62,242.0,239.17,239.67,320704.5923
2016-01-27 09:30:00,253.35,257.91,249.62,252.12,779452.828140267,253.35,257.91,249.62,252.12,779452.8281
2016-01-27 10:00:00,252.31,252.56,249.01,249.76,395535.7724459885,252.31,252.56,249.01,249.76,395535.7724
2016-01-27 10:30:00,249.82,255.04,249.24,254.79,308079.4701986755,249.82,255.04,249.24,254.79,308079.4702
2016-01-27 11:00:00,254.71,256.49,254.45,254.91,229947.8883943112,254.71,256.49,254.45,254.91,229947.8884
2016-01-27 11:30:00,254.91,259.51,254.78,258.52,247447.61697969816,254.91,259.51,254.78,258.52,247447.617
2016-01-27 12:00:00,258.5,262.66,258.23,260.3,323110.41146455327,258.5,262.66,258.23,260.3,323110.4115
2016-01-27 12:30:00,260.31,262.77,260.04,260.31,229681.9020736077,260.31,262.77,260.04,260.31,229681.9021
2016-01-27 13:00:00,260.26,260.61,258.4,260.02,142994.24601020518,260.26,260.61,258.4,260.02,142994.246
2016-01-27 13:30:00,259.93,261.24,259.44,260.72,153924.65530344154,259.93,261.24,259.44,260.72,153924.6553
2016-01-27 14:00:00,260.72,262.38,256.99,256.99,407961.1334274238,260.72,262.38,256.99,256.99,407961.1334
2016-01-27 14:30:00,257.03,258.34,253.13,253.3,262537.1838019759,257.03,258.34,253.13,253.3,262537.1838
2016-01-27 15:00:00,253.3,254.31,251.48,252.61,344200.4125502117,253.3,254.31,251.48,252.61,344200.4126
2016-01-27 15:30:00,252.61,253.44,250.4,251.86,635763.7607208772,252.61,253.44,250.4,251.86,635763.7607
2016-01-28 09:30:00,254.01,254.52,247.81,248.25,352718.48876343505,254.01,254.52,247.81,248.25,352718.4888
2016-01-28 10:00:00,247.9,248.5,241.05,243.14,468728.6939528824,247.9,248.5,241.05,243.14,468728.694
2016-01-28 10:30:00,243.52,248.48,241.99,247.55,216616.0026055803,243.52,248.48,241.99,247.55,216616.0026
2016-01-28 11:00:00,247.34,251.11,247.25,248.4,176404.29920746933,247.34,251.11,247.25,248.4,176404.2992
2016-01-28 11:30:00,247.82,248.15,244.3,244.32,105512.97361849964,247.82,248.15,244.3,244.32,105512.9736
2016-01-28 12:00:00,244.25,247.45,243.7,247.32,144214.52611008578,244.25,247.45,243.7,247.32,144214.5261
2016-01-28 12:30:00,247.2,248.9,246.65,247.68,126877.6462924764,247.2,248.9,246.65,247.68,126877.6463
2016-01-28 13:00:00,247.47,248.65,245.66,246.05,103686.89610248616,247.47,248.65,245.66,246.05,103686.8961
2016-01-28 13:30:00,246.03,247.28,245.35,245.75,87038.32374335034,246.03,247.28,245.35,245.75,87038.3237
2016-01-28 14:00:00,245.6,247.56,245.37,246.2,92831.39724242754,245.6,247.56,245.37,246.2,92831.3972
2016-01-28 14:30:00,245.99,246.5,244.15,244.62,108343.28520247532,245.99,246.5,244.15,244.62,108343.2852
2016-01-28 15:00:00,244.55,246.2,244.1,245.31,166862.4470741505,244.55,246.2,244.1,245.31,166862.4471
2016-01-28 15:30:00,245.5,245.92,244.23,244.98,347303.224405602,245.5,245.92,244.23,244.98,347303.2244
2016-01-29 09:30:00,247.24,249.89,244.74,248.32,250029.3127782,247.24,249.89,244.74,248.32,250029.3128
2016-01-29 10:00:00,248.38,252.29,248.24,250.27,281852.1333188579,248.38,252.29,248.24,250.27,281852.1333
2016-01-29 10:30:00,250.26,250.47,246.58,247.44,222911.7359678645,250.26,250.47,246.58,247.44,222911.736
2016-01-29 11:00:00,247.39,248.75,246.08,246.51,144137.44436000436,247.39,248.75,246.08,246.51,144137.4444
2016-01-29 11:30:00,246.8,248.69,246.55,248.55,97240.25621539463,246.8,248.69,246.55,248.55,97240.2562
2016-01-29 12:00:00,248.56,249.82,247.52,248.96,120072.73911627402,248.56,249.82,247.52,248.96,120072.7391
2016-01-29 12:30:00,248.72,251.06,248.7,249.99,106250.13570730649,248.72,251.06,248.7,249.99,106250.1357
2016-01-29 13:00:00,249.84,250.47,247.94,250.25,81021.60460319184,249.84,250.47,247.94,250.25,81021.6046
2016-01-29 13:30:00,250.28,250.32,247.86,248.4,89086.96124199327,250.28,250.32,247.86,248.4,89086.9612
2016-01-29 14:00:00,248.31,248.79,246.56,248.79,79676.4737813484,248.31,248.79,246.56,248.79,79676.4738
2016-01-29 14:30:00,248.76,250.64,248.66,248.93,119289.97937248944,248.76,250.64,248.66,248.93,119289.9794
2016-01-29 15:00:00,249.08,249.91,248.25,249.88,107143.6326131799,249.08,249.91,248.25,249.88,107143.6326
2016-01-29 15:30:00,249.77,251.72,249.02,251.52,440349.582021496,249.77,251.72,249.02,251.52,440349.582
2016-02-01 09:30:00,249.01,253.13,248.92,251.11,172582.78145695364,249.01,253.13,248.92,251.11,172582.7815
2016-02-01 10:00:00,251.11,252.42,249.07,250.35,187540.9836065574,251.11,252.42,249.07,250.35,187540.9836
2016-02-01 10:30:00,250.42,251.14,249.34,250.68,89247.63869286723,250.42,251.14,249.34,250.68,89247.6387
2016-02-01 11:00:00,250.64,251.97,250.08,251.93,101944.41428726524,250.64,251.97,250.08,251.93,101944.4143
2016-02-01 11:30:00,252.05,252.13,250.26,250.87,48904.5706220823,252.05,252.13,250.26,250.87,48904.5706
2016-02-01 12:00:00,250.84,250.94,249.25,249.35,86082.94430572142,250.84,250.94,249.25,249.35,86082.9443
2016-02-01 12:30:00,249.51,249.74,248.39,248.87,70335.46846162197,249.51,249.74,248.39,248.87,70335.4685
2016-02-01 13:00:00,248.95,250.22,248.31,249.96,82646.83530561285,248.95,250.22,248.31,249.96,82646.8353
2016-02-01 13:30:00,249.94,249.97,248.76,249.94,65203.56095972208,249.94,249.97,248.76,249.94,65203.561
2016-02-01 14:00:00,249.96,251.19,249.64,251.0,104449.0283356856,249.96,251.19,249.64,251.0,104449.0283
2016-02-01 14:30:00,251.2,252.72,250.59,252.08,102363.47844967974,251.2,252.72,250.59,252.08,102363.4784
2016-02-01 15:00:00,251.89,254.07,251.69,253.79,128307.45847356424,251.89,254.07,251.69,253.79,128307.4585
2016-02-01 15:30:00,253.75,253.97,251.49,251.92,211739.22483986532,253.75,253.97,251.49,251.92,211739.2248
2016-02-02 09:30:00,246.62,249.8,246.4,246.83,169882.74888720008,246.62,249.8,246.4,246.83,169882.7489
2016-02-02 10:00:00,246.71,248.41,245.97,246.62,106747.36727825429,246.71,248.41,245.97,246.62,106747.3673
2016-02-02 10:30:00,246.74,248.98,246.46,246.5,103563.13103897516,246.74,248.98,246.46,246.5,103563.131
2016-02-02 11:00:00,246.46,247.25,246.15,246.74,134523.93876886333,246.46,247.25,246.15,246.74,134523.9388
2016-02-02 11:30:00,246.8,247.45,245.87,246.18,117637.60720877213,246.8,247.45,245.87,246.18,117637.6072
2016-02-02 12:00:00,246.16,246.5,244.24,245.9,123756.37824340464,246.16,246.5,244.24,245.9,123756.3782
2016-02-02 12:30:00,246.04,247.13,245.43,246.78,49513.62501357073,246.04,247.13,245.43,246.78,49513.625
2016-02-02 13:00:00,246.69,246.96,244.97,246.96,70906.52480729563,246.69,246.96,244.97,246.96,70906.5248
2016-02-02 13:30:00,246.85,246.85,244.55,245.14,100868.52676148084,246.85,246.85,244.55,245.14,100868.5268
2016-02-02 14:00:00,245.19,245.8,244.82,245.32,66391.27130604711,245.19,245.8,244.82,245.32,66391.2713
2016-02-02 14:30:00,245.39,246.03,244.83,245.02,76703.94094018023,245.39,246.03,244.83,245.02,76703.9409
2016-02-02 15:00:00,244.88,245.55,244.33,245.5,117413.9615676908,244.88,245.55,244.33,245.5,117413.9616
2016-02-02 15:30:00,245.51,246.48,244.97,245.06,313135.38160894584,245.51,246.48,244.97,245.06,313135.3816
2016-02-03 09:30:00,246.84,247.32,243.88,245.07,134339.37683204864,246.84,247.32,243.88,245.07,134339.3768
2016-02-03 10:00:00,244.67,244.86,241.41,242.14,160790.35935294756,244.67,244.86,241.41,242.14,160790.3594
2016-02-03 10:30:00,241.74,244.78,240.41,244.05,186529.1499294322,241.74,244.78,240.41,244.05,186529.1499
2016-02-03 11:00:00,243.98,246.78,241.5,246.59,143793.29063076756,243.98,246.78,241.5,246.59,143793.2906
2016-02-03 11:30:00,246.44,247.6,244.92,245.18,127464.9875149278,246.44,247.6,244.92,245.18,127464.9875
2016-02-03 12:00:00,245.55,246.39,243.4,243.94,71291.93355770275,245.55,246.39,243.4,243.94,71291.9336
2016-02-03 12:30:00,243.98,244.03,242.14,242.95,67873.1950928238,243.98,244.03,242.14,242.95,67873.1951
2016-02-03 13:00:00,242.96,243.9,241.95,242.46,61065.03094126588,242.96,243.9,241.95,242.46,61065.0309
2016-02-03 13:30:00,242.42,242.65,241.42,241.67,71801.10737162089,242.42,242.65,241.42,241.67,71801.1074
2016-02-03 14:00:00,241.81,246.52,241.8,246.0,81805.4500054283,241.81,246.52,241.8,246.0,81805.45
2016-02-03 14:30:00,245.69,248.11,245.25,247.61,97032.89545109108,245.69,248.11,245.25,247.61,97032.8955
2016-02-03 15:00:00,247.43,248.49,246.7,246.83,109021.8217348822,247.43,248.49,246.7,246.83,109021.8217
2016-02-03 15:30:00,246.88,249.38,246.41,249.12,335413.0930409293,246.88,249.38,246.41,249.12,335413.093
2016-02-04 09:30:00,248.54,251.46,247.88,249.65,114049.5060254044,248.54,251.46,247.88,249.65,114049.506
2016-02-04 10:00:00,249.57,255.37,248.04,255.02,299677.5594398003,249.57,255.37,248.04,255.02,299677.5594
2016-02-04 10:30:00,255.33,257.34,253.68,255.36,205367.4953859516,255.33,257.34,253.68,255.36,205367.4954
2016-02-04 11:00:00,255.16,255.55,251.5,252.22,94205.84084247096,255.16,255.55,251.5,252.22,94205.8408
2016-02-04 11:30:00,252.29,252.51,250.54,251.06,69956.57366192596,252.29,252.51,250.54,251.06,69956.5737
2016-02-04 12:00:00,251.29,253.51,250.69,252.6,68850.28769948974,251.29,253.51,250.69,252.6,68850.2877
2016-02-04 12:30:00,252.6,252.68,249.73,249.84,96358.7015524916,252.6,252.68,249.73,249.84,96358.7016
2016-02-04 13:00:00,249.89,251.87,249.83,250.48,131361.41569862122,249.89,251.87,249.83,250.48,131361.4157
2016-02-04 13:30:00,250.4,251.02,249.38,250.27,68797.09043534905,250.4,251.02,249.38,250.27,68797.0904
2016-02-04 14:00:00,250.31,251.25,249.4,249.72,86718.05450005429,250.31,251.25,249.4,249.72,86718.0545
2016-02-04 14:30:00,249.75,251.51,249.23,251.41,110650.30941265878,249.75,251.51,249.23,251.41,110650.3094
2016-02-04 15:00:00,251.31,252.51,250.52,251.28,95464.11898816632,251.31,252.51,250.52,251.28,95464.119
2016-02-04 15:30:00,251.28,252.1,250.91,251.79,191904.2449245468,251.28,252.1,250.91,251.79,191904.2449
2016-02-05 09:30:00,249.71,251.16,245.93,246.27,194802.95299098903,249.71,251.16,245.93,246.27,194802.953
2016-02-05 10:00:00,246.3,247.2,243.88,244.07,175856.04168928455,246.3,247.2,243.88,244.07,175856.0417
2016-02-05 10:30:00,243.93,245.66,243.37,243.57,132385.19161871675,243.93,245.66,243.37,243.57,132385.1916
2016-02-05 11:00:00,243.58,244.03,241.43,242.08,164132.0160677451,243.58,244.03,241.43,242.08,164132.0161
2016-02-05 11:30:00,241.89,243.23,241.37,242.94,156974.26989469113,241.89,243.23,241.37,242.94,156974.2699
2016-02-05 12:00:00,243.08,244.25,241.43,242.46,109215.06893931168,243.08,244.25,241.43,242.46,109215.0689
2016-02-05 12:30:00,242.42,242.94,241.12,242.12,115477.14688958852,242.42,242.94,241.12,242.12,115477.1469
2016-02-05 13:00:00,242.12,242.76,241.18,241.76,94913.69015307784,242.12,242.76,241.18,241.76,94913.6902
2016-02-05 13:30:00,241.73,241.85,239.3,239.51,167352.0790359353,241.73,241.85,239.3,239.51,167352.079
2016-02-05 14:00:00,239.7,240.22,238.07,239.92,190094.45228531104,239.7,240.22,238.07,239.92,190094.4523
2016-02-05 14:30:00,239.91,241.47,239.73,240.91,148612.52849853438,239.91,241.47,239.73,240.91,148612.5285
2016-02-05 15:00:00,240.96,241.07,239.49,240.37,167929.64933232006,240.96,241.07,239.49,240.37,167929.6493
2016-02-05 15:30:00,240.29,243.28,239.76,242.92,574560.8511562262,240.29,243.28,239.76,242.92,574560.8512
2016-02-08 09:30:00,239.9,239.9,232.2,234.13,387596.3521876018,239.9,239.9,232.2,234.13,387596.3522
2016-02-08 10:00:00,233.71,234.88,231.2,231.4,330313.75529258494,233.71,234.88,231.2,231.4,330313.7553
2016-02-08 10:30:00,231.37,235.8,231.21,233.19,146670.28552817286,231.37,235.8,231.21,233.19,146670.2855
2016-02-08 11:00:00,233.55,233.91,229.46,230.4,186898.2738030616,233.55,233.91,229.46,230.4,186898.2738
2016-02-08 11:30:00,230.27,230.78,228.58,230.78,163983.2808598415,230.27,230.78,228.58,230.78,163983.2809
2016-02-08 12:00:00,230.91,233.25,229.72,232.03,148503.96265334927,230.91,233.25,229.72,232.03,148503.9627
2016-02-08 12:30:00,231.98,233.24,231.68,231.91,123319.94354576051,231.98,233.24,231.68,231.91,123319.9435
2016-02-08 13:00:00,231.89,232.26,229.17,229.51,86966.67028552818,231.89,232.26,229.17,229.51,86966.6703
2016-02-08 13:30:00,229.37,230.22,228.64,229.16,65281.72836825535,229.37,230.22,228.64,229.16,65281.7284
2016-02-08 14:00:00,229.16,230.48,228.6,228.98,115092.82379763327,229.16,230.48,228.6,228.98,115092.8238
2016-02-08 14:30:00,228.94,229.7,228.58,229.15,92241.8847030724,228.94,229.7,228.58,229.15,92241.8847
2016-02-08 15:00:00,229.13,231.99,229.04,231.19,190059.71121485185,229.13,231.99,229.04,231.19,190059.7112
2016-02-08 15:30:00,231.21,233.93,230.27,230.98,286516.12202801,231.21,233.93,230.27,230.98,286516.122
2016-02-09 09:30:00,227.09,232.75,224.61,231.81,225567.25654109212,227.09,232.75,224.61,231.81,225567.2565
2016-02-09 10:00:00,231.79,234.88,231.74,232.72,190516.77342308112,231.79,234.88,231.74,232.72,190516.7734
2016-02-09 10:30:00,232.68,233.1,227.94,228.82,173214.63467593095,232.68,233.1,227.94,228.82,173214.6347
2016-02-09 11:00:00,228.7,232.22,228.53,231.77,107017.69623276516,228.7,232.22,228.53,231.77,107017.6962
2016-02-09 11:30:00,231.69,232.12,228.39,228.52,99486.48355227444,231.69,232.12,228.39,228.52,99486.4836
2016-02-09 12:00:00,228.65,229.43,227.91,229.11,103867.11540549344,228.65,229.43,227.91,229.11,103867.1154
2016-02-09 12:30:00,228.99,230.08,228.72,229.17,100892.41124742157,228.99,230.08,228.72,229.17,100892.4112
2016-02-09 13:00:00,229.14,229.62,227.83,228.45,73036.58668982738,229.14,229.62,227.83,228.45,73036.5867
2016-02-09 13:30:00,228.44,229.5,227.38,229.4,148070.78493106068,228.44,229.5,227.38,229.4,148070.7849
2016-02-09 14:00:00,229.4,231.56,229.29,229.29,103900.77081750082,229.4,231.56,229.29,229.29,103900.7708
2016-02-09 14:30:00,229.43,232.52,229.32,232.29,83313.4295950494,229.43,232.52,229.32,232.29,83313.4296
2016-02-09 15:00:00,232.4,233.96,230.09,230.49,161651.28650526545,232.4,233.96,230.09,230.49,161651.2865
2016-02-09 15:30:00,230.76,231.61,229.45,230.27,295121.0509173814,230.76,231.61,229.45,230.27,295121.0509
2016-02-10 09:30:00,233.36,234.83,229.61,233.25,223980.023884486,233.36,234.83,229.61,233.25,223980.0239
2016-02-10 10:00:00,233.0,234.88,232.38,234.88,81583.97568125068,233.0,234.88,232.38,234.88,81583.9757
2016-02-10 10:30:00,234.87,235.32,232.59,232.95,136743.02464444685,234.87,235.32,232.59,232.95,136743.0246
2016-02-10 11:00:00,233.09,233.5,231.04,231.65,88282.48832917164,233.09,233.5,231.04,231.65,88282.4883
2016-02-10 11:30:00,231.82,233.07,231.21,232.4,80594.94083161438,231.82,233.07,231.21,232.4,80594.9408
2016-02-10 12:00:00,232.49,234.82,232.26,234.64,67698.40408207578,232.49,234.82,232.26,234.64,67698.4041
2016-02-10 12:30:00,234.64,236.23,233.67,236.14,77108.89154272067,234.64,236.23,233.67,236.14,77108.8915
2016-02-10 13:00:00,236.32,236.66,234.99,235.67,65872.32656606231,236.32,236.66,234.99,235.67,65872.3266
2016-02-10 13:30:00,235.73,236.4,234.83,235.33,71970.47009010965,235.73,236.4,234.83,235.33,71970.4701
2016-02-10 14:00:00,235.41,236.82,235.4,236.4,67687.54749755727,235.41,236.82,235.4,236.4,67687.5475
2016-02-10 14:30:00,236.55,237.06,234.76,235.09,87172.94539137988,236.55,237.06,234.76,235.09,87172.9454
2016-02-10 15:00:00,235.15,236.85,233.13,233.52,94452.28531104117,235.15,236.85,233.13,233.52,94452.2853
2016-02-10 15:30:00,233.64,234.15,231.89,232.3,184720.4429486484,233.64,234.15,231.89,232.3,184720.4429
2016-02-11 09:30:00,226.88,230.29,225.71,229.05,181110.6285962436,226.88,230.29,225.71,229.05,181110.6286
2016-02-11 10:00:00,228.99,229.11,225.09,225.39,123121.26804907176,228.99,229.11,225.09,225.39,123121.268
2016-02-11 10:30:00,225.21,225.88,223.96,225.25,160213.87471501465,225.21,225.88,223.96,225.25,160213.8747
2016-02-11 11:00:00,225.02,226.5,223.92,223.92,124838.77971990012,225.02,226.5,223.92,223.92,124838.7797
2016-02-11 11:30:00,224.14,225.68,223.85,225.11,132684.83335142766,224.14,225.68,223.85,225.11,132684.8334
2016-02-11 12:00:00,224.87,227.04,224.66,226.22,82545.86906959071,224.87,227.04,224.66,226.22,82545.8691
2016-02-11 12:30:00,225.93,227.83,224.83,227.14,77662.5773531647,225.93,227.83,224.83,227.14,77662.5774
2016-02-11 13:00:00,227.15,227.82,225.66,225.71,52769.514710672025,227.15,227.82,225.66,225.71,52769.5147
2016-02-11 13:30:00,225.65,227.53,225.26,226.09,72008.46813592444,225.65,227.53,225.26,226.09,72008.4681
2016-02-11 14:00:00,226.08,226.42,224.83,224.98,46877.64629247639,226.08,226.42,224.83,224.98,46877.6463
2016-02-11 14:30:00,224.85,228.14,223.96,226.57,105444.577136033,224.85,228.14,223.96,226.57,105444.5771
2016-02-11 15:00:00,226.59,227.37,225.23,227.1,100768.64618391056,226.59,227.37,225.23,227.1,100768.6462
2016-02-11 15:30:00,227.05,228.33,225.41,225.77,303483.87797199003,227.05,228.33,225.41,225.77,303483.878
2016-02-12 09:30:00,229.22,229.54,223.37,223.77,168784.06253392683,229.22,229.54,223.37,223.77,168784.0625
2016-02-12 10:00:00,223.42,224.91,222.97,224.53,225013.5707306481,223.42,224.91,222.97,224.53,225013.5707
2016-02-12 10:30:00,224.52,225.32,223.74,224.11,92258.1695798502,224.52,225.32,223.74,224.11,92258.1696
2016-02-12 11:00:00,224.12,226.34,224.01,226.13,154351.319075019,224.12,226.34,224.01,226.13,154351.3191
2016-02-12 11:30:00,226.11,226.66,224.86,224.95,132310.28118553903,226.11,226.66,224.86,224.95,132310.2812
2016-02-12 12:00:00,225.0,226.72,224.75,226.2,114173.27108891544,225.0,226.72,224.75,226.2,114173.2711
2016-02-12 12:30:00,226.27,226.58,224.9,224.91,84022.36456410814,226.27,226.58,224.9,224.91,84022.3646
2016-02-12 13:00:00,224.87,225.84,223.85,225.84,73438.28031701226,224.87,225.84,223.85,225.84,73438.2803
2016-02-12 13:30:00,225.72,226.39,224.44,224.53,82569.75355553144,225.72,226.39,224.44,224.53,82569.7536
2016-02-12 14:00:00,224.53,226.24,224.48,226.11,103467.59309521224,224.53,226.24,224.48,226.11,103467.5931
2016-02-12 14:30:00,226.16,227.37,225.65,227.28,100011.94224297036,226.16,227.37,225.65,227.28,100011.9422
2016-02-12 15:00:00,227.24,228.19,226.52,227.77,105756.16111171426,227.24,228.19,226.52,227.77,105756.1611
2016-02-12 15:30:00,227.71,228.41,227.02,227.8,225339.26826620343,227.71,228.41,227.02,227.8,225339.2683
2016-02-16 09:30:00,229.35,233.5,229.35,231.55,206360.8728693953,229.35,233.5,229.35,231.55,206360.8729
2016-02-16 10:00:00,231.21,233.56,230.49,231.67,123392.68266203452,231.21,233.56,230.49,231.67,123392.6827
2016-02-16 10:30:00,231.6,234.92,231.26,233.42,123938.7688633156,231.6,234.92,231.26,233.42,123938.7689
2016-02-16 11:00:00,233.29,233.96,231.93,232.06,88319.40071653458,233.29,233.96,231.93,232.06,88319.4007
2016-02-16 11:30:00,232.26,234.25,232.0,233.74,86548.69178156552,232.26,234.25,232.0,233.74,86548.6918
2016-02-16 12:00:00,233.69,235.15,233.52,234.99,67701.66105743134,233.69,235.15,233.52,234.99,67701.6611
2016-02-16 12:30:00,234.98,235.59,234.68,235.21,57878.623385083054,234.98,235.59,234.68,235.21,57878.6234
2016-02-16 13:00:00,235.12,235.59,234.61,234.74,51956.35653023559,235.12,235.59,234.61,234.74,51956.3565
2016-02-16 13:30:00,234.77,235.34,234.65,235.15,61960.69916404299,234.77,235.34,234.65,235.15,61960.6992
2016-02-16 14:00:00,235.18,237.11,235.18,236.89,122768.42905222018,235.18,237.11,235.18,236.89,122768.4291
2016-02-16 14:30:00,236.93,236.96,235.8,236.18,70416.89284551081,236.93,236.96,235.8,236.18,70416.8928
2016-02-16 15:00:00,236.08,236.8,235.57,236.36,164880.03474107047,236.08,236.8,235.57,236.36,164880.0347
2016-02-16 15:30:00,236.46,236.65,235.64,236.28,214430.5721420041,236.46,236.65,235.64,236.28,214430.5721
2016-02-17 09:30:00,236.07,239.03,235.88,238.8,149519.05330583,236.07,239.03,235.88,238.8,149519.0533
2016-02-17 10:00:00,239.06,242.7,238.57,242.29,152387.36293562045,239.06,242.7,238.57,242.29,152387.3629
2016-02-17 10:30:00,242.38,244.05,241.84,243.27,149819.78069699273,242.38,244.05,241.84,243.27,149819.7807
2016-02-17 11:00:00,243.19,244.09,242.87,243.21,130796.87330365868,243.19,244.09,242.87,243.21,130796.8733
2016-02-17 11:30:00,243.16,243.82,242.62,243.12,75869.06959070677,243.16,243.82,242.62,243.12,75869.0696
2016-02-17 12:00:00,243.2,244.08,242.42,243.36,40681.79350776246,243.2,244.08,242.42,243.36,40681.7935
2016-02-17 12:30:00,243.25,244.18,243.21,243.5,42809.68407339051,243.25,244.18,243.21,243.5,42809.6841
2016-02-17 13:00:00,243.58,244.05,243.3,243.87,38856.80165020085,243.58,244.05,243.3,243.87,38856.8017
2016-02-17 13:30:00,243.73,243.74,242.44,242.76,47917.70708934969,243.73,243.74,242.44,242.76,47917.7071
2016-02-17 14:00:00,242.74,244.38,242.54,243.87,65078.7102377592,242.74,244.38,242.54,243.87,65078.7102
2016-02-17 14:30:00,243.86,244.25,243.46,244.0,79978.28683096298,243.86,244.25,243.46,244.0,79978.2868
2016-02-17 15:00:00,244.19,244.26,242.7,243.28,81416.78427966562,244.19,244.26,242.7,243.28,81416.7843
2016-02-17 15:30:00,243.16,244.88,243.09,244.67,230786.01671914017,243.16,244.88,243.09,244.67,230786.0167
2016-02-18 09:30:00,245.57,245.9,241.7,244.19,107446.53132124634,245.57,245.9,241.7,244.19,107446.5313
2016-02-18 10:00:00,244.18,244.98,243.04,243.96,75981.97806969928,244.18,244.98,243.04,243.96,75981.9781
2016-02-18 10:30:00,244.15,244.95,243.58,244.55,100402.77928563676,244.15,244.95,243.58,244.55,100402.7793
2016-02-18 11:00:00,244.63,245.0,243.71,244.75,87906.85050483118,244.63,245.0,243.71,244.75,87906.8505
2016-02-18 11:30:00,244.66,244.84,243.92,244.75,68930.62642492673,244.66,244.84,243.92,244.75,68930.6264
2016-02-18 12:00:00,244.61,244.96,243.08,243.35,30737.16208880686,244.61,244.96,243.08,243.35,30737.1621
2016-02-18 12:30:00,243.34,243.94,241.48,241.74,58547.3889914233,243.34,243.94,241.48,241.74,58547.389
2016-02-18 13:00:00,241.72,242.77,241.54,242.04,110104.2232113777,241.72,242.77,241.54,242.04,110104.2232
2016-02-18 13:30:00,241.93,242.16,239.7,240.09,79386.60297470416,241.93,242.16,239.7,240.09,79386.603
2016-02-18 14:00:00,240.03,240.56,239.31,240.05,63846.48789490826,240.03,240.56,239.31,240.05,63846.4879
2016-02-18 14:30:00,240.11,241.48,239.55,239.68,131367.92964933233,240.11,241.48,239.55,239.68,131367.9296
2016-02-18 15:00:00,239.77,240.22,238.84,239.18,64375.20356095972,239.77,240.22,238.84,239.18,64375.2036
2016-02-18 15:30:00,239.13,239.5,238.11,238.61,173444.7942677234,239.13,239.5,238.11,238.61,173444.7943
2016-02-19 09:30:00,237.05,238.37,234.99,237.59,187527.9557051352,237.05,238.37,234.99,237.59,187527.9557
2016-02-19 10:00:00,237.43,238.33,236.65,238.33,86207.79502768429,237.43,238.33,236.65,238.33,86207.795
2016-02-19 10:30:00,238.32,239.82,237.94,239.21,101589.40397350994,238.32,239.82,237.94,239.21,101589.404
2016-02-19 11:00:00,239.1,240.18,237.78,240.16,97800.45597654978,239.1,240.18,237.78,240.16,97800.456
2016-02-19 11:30:00,240.05,241.82,239.89,241.15,119511.45369666704,240.05,241.82,239.89,241.15,119511.4537
2016-02-19 12:00:00,241.3,242.25,241.01,241.08,63071.327760286615,241.3,242.25,241.01,241.08,63071.3278
2016-02-19 12:30:00,241.05,241.61,240.72,241.13,34181.95635653024,241.05,241.61,240.72,241.13,34181.9564
2016-02-19 13:00:00,241.06,241.31,240.05,240.21,39628.704809466944,241.06,241.31,240.05,240.21,39628.7048
2016-02-19 13:30:00,240.44,240.62,239.99,240.23,28190.207360764303,240.44,240.62,239.99,240.23,28190.2074
2016-02-19 14:00:00,240.45,241.48,240.16,240.78,33674.9538595158,240.45,241.48,240.16,240.78,33674.9539
2016-02-19 14:30:00,240.74,240.98,239.8,239.87,64515.25350124851,240.74,240.98,239.8,239.87,64515.2535
2016-02-19 15:00:00,239.85,241.28,239.73,241.27,61589.403973509936,239.85,241.28,239.73,241.27,61589.404
2016-02-19 15:30:00,241.21,241.48,240.67,240.78,186890.6741938986,241.21,241.48,240.67,240.78,186890.6742
2016-02-22 09:30:00,244.33,244.71,241.33,244.53,96862.44707415048,244.33,244.71,241.33,244.53,96862.4471
2016-02-22 10:00:00,244.18,244.18,241.53,242.24,76282.70546086201,244.18,244.18,241.53,242.24,76282.7055
2016-02-22 10:30:00,242.58,242.91,241.14,241.46,71378.78623385083,242.58,242.91,241.14,241.46,71378.7862
2016-02-22 11:00:00,241.45,242.25,240.72,242.04,35591.1410270329,241.45,242.25,240.72,242.04,35591.141
2016-02-22 11:30:00,242.64,243.22,242.3,243.22,29059.819780696995,242.64,243.22,242.3,243.22,29059.8198
2016-02-22 12:00:00,243.1,243.84,242.75,243.7,43757.46390185648,243.1,243.84,242.75,243.7,43757.4639
2016-02-22 12:30:00,243.58,245.01,243.58,244.23,95283.89968515903,243.58,245.01,243.58,244.23,95283.8997
2016-02-22 13:00:00,244.28,244.99,243.9,244.3,73987.6234936489,244.28,244.99,243.9,244.3,73987.6235
2016-02-22 13:30:00,244.46,244.73,243.95,244.24,49776.35435891869,244.46,244.73,243.95,244.24,49776.3544
2016-02-22 14:00:00,244.31,244.52,243.9,244.22,33603.30040169363,244.31,244.52,243.9,244.22,33603.3004
2016-02-22 14:30:00,244.14,244.64,243.92,244.32,30288.78514819238,244.14,244.64,243.92,244.32,30288.7851
2016-02-22 15:00:00,244.34,244.63,244.05,244.55,43871.45803930084,244.34,244.63,244.05,244.55,43871.458
2016-02-22 15:30:00,244.44,244.93,244.24,244.87,215329.4973401368,244.44,244.93,244.24,244.87,215329.4973
2016-02-23 09:30:00,243.92,244.88,242.01,242.18,122843.3394853979,243.92,244.88,242.01,242.18,122843.3395
2016-02-23 10:00:00,242.44,242.48,239.15,239.5,218231.46238193463,242.44,242.48,239.15,239.5,218231.4624
2016-02-23 10:30:00,239.74,240.41,239.08,239.25,71788.07947019867,239.74,240.41,239.08,239.25,71788.0795
2016-02-23 11:00:00,239.45,239.45,237.76,238.29,81130.17044837694,239.45,239.45,237.76,238.29,81130.1704
2016-02-23 11:30:00,238.3,239.18,237.69,237.89,60527.63000759961,238.3,239.18,237.69,237.89,60527.63
2016-02-23 12:00:00,237.75,238.95,237.55,238.76,50628.59624362176,237.75,238.95,237.55,238.76,50628.5962
2016-02-23 12:30:00,238.71,239.26,238.07,239.22,28235.805015742048,238.71,239.26,238.07,239.22,28235.805
2016-02-23 13:00:00,239.19,239.29,238.7,239.0,26486.80924981001,239.19,239.29,238.7,239.0,26486.8092
2016-02-23 13:30:00,239.03,239.15,237.98,238.43,63797.63326457496,239.03,239.15,237.98,238.43,63797.6333
2016-02-23 14:00:00,238.53,240.43,238.53,239.79,56914.55867983933,238.53,240.43,238.53,239.79,56914.5587
2016-02-23 14:30:00,239.96,240.24,239.5,239.81,88211.92052980133,239.96,240.24,239.5,239.81,88211.9205
2016-02-23 15:00:00,239.87,239.94,239.14,239.14,88312.88676582348,239.87,239.94,239.14,239.14,88312.8868
2016-02-23 15:30:00,239.14,240.01,238.22,238.55,183939.85452176747,239.14,240.01,238.22,238.55,183939.8545
2016-02-24 09:30:00,236.12,236.22,232.17,232.49,114025.62153946368,236.12,236.22,232.17,232.49,114025.6215
2016-02-24 10:00:00,232.46,232.46,229.36,230.8,180924.9810009771,232.46,232.46,229.36,230.8,180924.981
2016-02-24 10:30:00,230.82,232.89,230.16,231.98,76910.21604603193,230.82,232.89,230.16,231.98,76910.216
2016-02-24 11:00:00,232.14,232.48,230.95,231.74,42888.93714037564,232.14,232.48,230.95,231.74,42888.9371
2016-02-24 11:30:00,231.75,233.92,231.66,233.15,56839.6482466616,231.75,233.92,231.66,233.15,56839.6482
2016-02-24 12:00:00,233.04,233.43,232.3,232.7,77397.67669091304,233.04,233.43,232.3,232.7,77397.6767
2016-02-24 12:30:00,232.69,233.1,231.75,232.29,62926.93518619043,232.69,233.1,231.75,232.29,62926.9352
2016-02-24 13:00:00,232.39,234.04,232.28,233.23,64695.47280425578,232.39,234.04,232.28,233.23,64695.4728
2016-02-24 13:30:00,233.32,234.01,232.84,233.96,37747.25871240908,233.32,234.01,232.84,233.96,37747.2587
2016-02-24 14:00:00,233.96,236.53,233.73,236.06,68773.20594940832,233.96,236.53,233.73,236.06,68773.2059
2016-02-24 14:30:00,236.06,236.81,235.31,235.31,42606.66594289437,236.06,236.81,235.31,235.31,42606.6659
2016-02-24 15:00:00,235.44,237.36,234.72,237.21,65977.63543589188,235.44,237.36,234.72,237.21,65977.6354
2016-02-24 15:30:00,237.22,237.34,235.82,236.93,200069.48214091847,237.22,237.34,235.82,236.93,200069.4821
2016-02-25 09:30:00,241.24,241.85,239.27,240.64,180165.02008468137,241.24,241.85,239.27,240.64,180165.0201
2016-02-25 10:00:00,240.59,241.08,238.71,240.89,71336.44555422865,240.59,241.08,238.71,240.89,71336.4456
2016-02-25 10:30:00,241.01,241.81,240.05,240.43,54558.67983932256,241.01,241.81,240.05,240.43,54558.6798
2016-02-25 11:00:00,240.48,240.88,239.83,240.77,51288.6765823472,240.48,240.88,239.83,240.77,51288.6766
2016-02-25 11:30:00,240.64,240.88,239.48,239.48,88701.55249158615,240.64,240.88,239.48,239.48,88701.5525
2016-02-25 12:00:00,239.51,240.77,239.17,239.61,65648.680924981,239.51,240.77,239.17,239.61,65648.6809
2016-02-25 12:30:00,239.55,240.55,239.06,240.55,47875.3664097275,239.55,240.55,239.06,240.55,47875.3664
2016-02-25 13:00:00,240.61,240.8,239.84,240.8,57715.7746173054,240.61,240.8,239.84,240.8,57715.7746
2016-02-25 13:30:00,240.84,241.54,240.43,240.64,65604.16892845511,240.84,241.54,240.43,240.64,65604.1689
2016-02-25 14:00:00,240.66,241.67,240.42,241.67,61529.69275865813,240.66,241.67,240.42,241.67,61529.6928
2016-02-25 14:30:00,241.66,241.74,240.13,240.78,54387.145803930085,241.66,241.74,240.13,240.78,54387.1458
2016-02-25 15:00:00,240.85,241.76,240.74,241.09,84900.66225165564,240.85,241.76,240.74,241.09,84900.6623
2016-02-25 15:30:00,241.01,242.1,240.85,241.64,262117.0339811096,241.01,242.1,240.85,241.64,262117.034
2016-02-26 09:30:00,243.23,245.45,241.36,243.48,243874.7150146564,243.23,245.45,241.36,243.48,243874.715
2016-02-26 10:00:00,243.23,243.49,240.95,241.22,218017.58766692,243.23,243.49,240.95,241.22,218017.5877
2016-02-26 10:30:00,241.02,241.72,240.83,241.53,67192.4872435132,241.02,241.72,240.83,241.53,67192.4872
2016-02-26 11:00:00,241.68,242.33,240.84,240.87,52769.514710672025,241.68,242.33,240.84,240.87,52769.5147
2016-02-26 11:30:00,240.87,241.35,240.29,241.34,32897.62240799045,240.87,241.35,240.29,241.34,32897.6224
2016-02-26 12:00:00,241.09,241.12,240.41,240.72,64036.4781239822,241.09,241.12,240.41,240.72,64036.4781
2016-02-26 12:30:00,240.68,243.33,240.61,242.72,89997.8286830963,240.68,243.33,240.61,242.72,89997.8287
2016-02-26 13:00:00,242.72,243.93,242.57,243.91,70758.87525784389,242.72,243.93,242.57,243.91,70758.8753
2016-02-26 13:30:00,243.93,244.53,243.22,243.78,77894.90826186082,243.93,244.53,243.22,243.78,77894.9083
2016-02-26 14:00:00,243.85,244.4,243.48,244.2,58038.21517750516,243.85,244.4,243.48,244.2,58038.2152
2016-02-26 14:30:00,244.34,244.39,243.1,243.25,35599.826294647704,244.34,244.39,243.1,243.25,35599.8263
2016-02-26 15:00:00,243.25,244.09,243.0,243.1,47491.04331777223,243.25,244.09,243.0,243.1,47491.0433
2016-02-26 15:30:00,243.17,244.28,243.17,243.62,234163.5001628488,243.17,244.28,243.17,243.62,234163.5002
2016-02-29 09:30:00,241.95,244.64,240.78,242.59,130209.53208120726,241.95,244.64,240.78,242.59,130209.5321
2016-02-29 10:00:00,242.77,244.31,242.28,242.86,101224.62273368798,242.77,244.31,242.28,242.86,101224.6227
2016-02-29 10:30:00,243.02,243.59,242.44,242.98,114228.63966995984,243.02,243.59,242.44,242.98,114228.6397
2016-02-29 11:00:00,242.97,244.52,242.97,243.85,73004.01693627184,242.97,244.52,242.97,243.85,73004.0169
2016-02-29 11:30:00,243.74,244.34,243.46,244.33,109117.35967864512,243.74,244.34,243.46,244.33,109117.3597
2016-02-29 12:00:00,244.13,244.13,242.89,242.89,83886.65725762675,244.13,244.13,242.89,242.89,83886.6573
2016-02-29 12:30:00,242.99,243.52,242.64,243.11,56326.13179893605,242.99,243.52,242.64,243.11,56326.1318
2016-02-29 13:00:00,243.09,243.18,242.05,242.21,137828.6830962979,243.09,243.18,242.05,242.21,137828.6831
2016-02-29 13:30:00,242.24,242.39,241.43,241.95,59326.89175985236,242.24,242.39,241.43,241.95,59326.8918
2016-02-29 14:00:00,241.97,242.33,240.31,241.04,254552.16588861143,241.97,242.33,240.31,241.04,254552.1659
2016-02-29 14:30:00,241.18,242.33,240.88,240.95,128281.4026707198,241.18,242.33,240.88,240.95,128281.4027
2016-02-29 15:00:00,240.91,240.91,239.86,240.48,177726.6312018239,240.91,240.91,239.86,240.48,177726.6312
2016-02-29 15:30:00,240.36,240.76,238.73,238.95,635418.5213331886,240.36,240.76,238.73,238.95,635418.5213
2016-03-01 09:30:00,240.75,241.38,238.8,241.15,63983.2808598415,240.75,241.38,238.8,241.15,63983.2809
2016-03-01 10:00:00,240.95,242.77,240.87,242.14,92248.39865378352,240.95,242.77,240.87,242.14,92248.3987
2016-03-01 10:30:00,242.14,242.72,241.1,241.54,69115.1883617414,242.14,242.72,241.1,241.54,69115.1884
2016-03-01 11:00:00,241.42,242.18,241.25,241.87,212305.93855173164,241.42,242.18,241.25,241.87,212305.9386
2016-03-01 11:30:00,241.9,243.35,241.34,243.0,56587.77548583216,241.9,243.35,241.34,243.0,56587.7755
2016-03-01 12:00:00,243.04,244.17,242.62,244.15,165923.35251329932,243.04,244.17,242.62,244.15,165923.3525
2016-03-01 12:30:00,244.23,246.09,244.1,245.41,126775.5943980024,244.23,246.09,244.1,245.41,126775.5944
2016-03-01 13:00:00,245.33,247.4,244.56,246.76,84065.79090218218,245.33,247.4,244.56,246.76,84065.7909
2016-03-01 13:30:00,246.86,248.13,246.78,248.0,76807.07849310608,246.86,248.13,246.78,248.0,76807.0785
2016-03-01 14:00:00,248.08,248.24,247.4,247.4,73342.74237324938,248.08,248.24,247.4,247.4,73342.7424
2016-03-01 14:30:00,247.49,247.84,246.87,247.84,78613.61415698621,247.49,247.84,246.87,247.84,78613.6142
2016-03-01 15:00:00,247.9,248.69,247.78,248.24,140116.16545434805,247.9,248.69,247.78,248.24,140116.1655
2016-03-01 15:30:00,248.35,249.63,248.06,249.53,310452.7195744219,248.35,249.63,248.06,249.53,310452.7196
2016-03-02 09:30:00,248.85,250.33,247.46,249.33,175289.32797741832,248.85,250.33,247.46,249.33,175289.328
2016-03-02 10:00:00,249.01,252.91,248.99,252.29,167842.79665617197,249.01,252.91,248.99,252.29,167842.7967
2016-03-02 10:30:00,252.15,252.29,250.02,250.9,99424.60102051897,252.15,252.29,250.02,250.9,99424.601
2016-03-02 11:00:00,251.05,252.7,250.74,251.25,74405.60199761155,251.05,252.7,250.74,251.25,74405.602
2016-03-02 11:30:00,251.25,251.56,250.2,250.2,53825.860384323096,251.25,251.56,250.2,250.2,53825.8604
2016-03-02 12:00:00,250.38,250.46,249.48,249.7,78166.32287482359,250.38,250.46,249.48,249.7,78166.3229
2016-03-02 12:30:00,249.67,250.04,249.14,249.38,64031.04983172294,249.67,250.04,249.14,249.38,64031.0498
2016-03-02 13:00:00,249.38,250.47,249.12,250.4,56033.00401693628,249.38,250.47,249.12,250.4,56033.004
2016-03-02 13:30:00,250.47,251.06,249.87,250.11,39095.64650960808,250.47,251.06,249.87,250.11,39095.6465
2016-03-02 14:00:00,249.66,250.78,249.37,250.48,112670.71979155358,249.66,250.78,249.37,250.48,112670.7198
2016-03-02 14:30:00,250.47,251.86,250.38,251.6,60730.64813809576,250.47,251.86,250.38,251.6,60730.6481
2016-03-02 15:00:00,251.49,251.86,250.47,251.24,114832.26576918902,251.49,251.86,250.47,251.24,114832.2658
2016-03-02 15:30:00,251.34,252.19,250.77,251.92,183057.21420041256,251.34,252.19,250.77,251.92,183057.2142
2016-03-03 09:30:00,250.74,251.29,246.95,247.61,168167.40853327545,250.74,251.29,246.95,247.61,168167.4085
2016-03-03 10:00:00,247.67,247.9,246.21,246.83,191435.2404733471,247.67,247.9,246.21,246.83,191435.2405
2016-03-03 10:30:00,246.84,247.59,246.39,247.28,85688.85028769949,246.84,247.59,246.39,247.28,85688.8503
2016-03-03 11:00:00,247.38,247.85,245.46,245.56,90267.07197915536,247.38,247.85,245.46,245.56,90267.072
2016-03-03 11:30:00,245.54,246.74,245.14,246.62,63571.81630658995,245.54,246.74,245.14,246.62,63571.8163
2016-03-03 12:00:00,246.62,246.86,245.24,245.38,25923.35251329932,246.62,246.86,245.24,245.38,25923.3525
2016-03-03 12:30:00,245.4,246.07,245.21,245.8,51181.19639561394,245.4,246.07,245.21,245.8,51181.1964
2016-03-03 13:00:00,245.88,246.16,245.24,245.42,53207.035066768,245.88,246.16,245.24,245.42,53207.0351
2016-03-03 13:30:00,245.52,247.32,245.51,247.18,53879.05764846379,245.52,247.32,245.51,247.18,53879.0576
2016-03-03 14:00:00,247.21,247.28,246.26,246.54,47550.75453262404,247.21,247.28,246.26,246.54,47550.7545
2016-03-03 14:30:00,246.5,247.25,246.27,246.5,43301.48735207904,246.5,247.25,246.27,246.5,43301.4874
2016-03-03 15:00:00,246.56,246.78,246.18,246.5,65765.93203778092,246.56,246.78,246.18,246.5,65765.932
2016-03-03 15:30:00,246.48,247.74,246.35,247.44,129004.4511996526,246.48,247.74,246.35,247.44,129004.4512
2016-03-04 09:30:00,248.35,248.4,243.38,243.82,159704.7009010965,248.35,248.4,243.38,243.82,159704.7009
2016-03-04 10:00:00,243.89,244.49,242.36,243.79,106601.88904570622,243.89,244.49,242.36,243.79,106601.889
2016-03-04 10:30:00,243.72,245.36,243.54,243.83,101857.56161111714,243.72,245.36,243.54,243.83,101857.5616
2016-03-04 11:00:00,243.89,245.77,243.41,244.97,98270.54608620128,243.89,245.77,243.41,244.97,98270.5461
2016-03-04 11:30:00,245.04,245.96,244.89,245.93,78809.0326783194,245.04,245.96,244.89,245.93,78809.0327
2016-03-04 12:00:00,245.99,246.39,244.81,245.24,66152.42644663989,245.99,246.39,244.81,245.24,66152.4264
2016-03-04 12:30:00,245.15,245.95,244.85,245.85,51667.571382043214,245.15,245.95,244.85,245.85,51667.5714
2016-03-04 13:00:00,245.8,246.1,245.21,245.81,59263.92356964499,245.8,246.1,245.21,245.81,59263.9236
2016-03-04 13:30:00,245.89,247.19,245.52,246.89,76981.86950385409,245.89,247.19,245.52,246.89,76981.8695
2016-03-04 14:00:00,246.83,247.22,244.77,244.77,58602.7575724677,246.83,247.22,244.77,244.77,58602.7576
2016-03-04 14:30:00,244.77,245.0,243.29,243.95,97341.2224514168,244.77,245.0,243.29,243.95,97341.2225
2016-03-04 15:00:00,243.98,244.6,243.43,244.44,67578.98165237217,243.98,244.6,243.43,244.44,67578.9817
2016-03-04 15:30:00,244.41,244.77,242.57,243.14,301745.7387905765,244.41,244.77,242.57,243.14,301745.7388
2016-03-07 09:30:00,241.46,243.31,240.59,241.77,189728.58538703725,241.46,243.31,240.59,241.77,189728.5854
2016-03-07 10:00:00,241.74,244.64,241.5,244.02,106760.39517967647,241.74,244.64,241.5,244.02,106760.3952
2016-03-07 10:30:00,244.17,246.16,244.13,246.16,106507.43676039518,244.17,246.16,244.13,246.16,106507.4368
2016-03-07 11:00:00,246.08,247.94,246.04,247.78,76143.74117902508,246.08,247.94,246.04,247.78,76143.7412
2016-03-07 11:30:00,247.91,249.9,247.87,249.4,123166.86570404952,247.91,249.9,247.87,249.4,123166.8657
2016-03-07 12:00:00,249.3,250.32,249.12,250.18,72690.2616436869,249.3,250.32,249.12,250.18,72690.2616
2016-03-07 12:30:00,249.89,250.93,249.88,250.26,60364.781239821954,249.89,250.93,249.88,250.26,60364.7812
2016-03-07 13:00:00,250.44,250.94,249.37,249.44,56693.08435566171,250.44,250.94,249.37,249.44,56693.0844
2016-03-07 13:30:00,249.44,249.45,248.0,248.2,76526.9786125285,249.44,249.45,248.0,248.2,76526.9786
2016-03-07 14:00:00,248.24,248.47,246.32,246.51,109804.58147866682,248.24,248.47,246.32,246.51,109804.5815
2016-03-07 14:30:00,246.39,247.48,245.99,247.12,78744.97882966019,246.39,247.48,245.99,247.12,78744.9788
2016-03-07 15:00:00,247.12,247.24,246.43,246.88,92031.26696341332,247.12,247.24,246.43,246.88,92031.267
2016-03-07 15:30:00,246.93,248.41,246.84,248.25,162011.72511128,246.93,248.41,246.84,248.25,162011.7251
2016-03-08 09:30:00,246.15,247.79,245.05,246.79,205148.1923786777,246.15,247.79,245.05,246.79,205148.1924
2016-03-08 10:00:00,246.76,246.92,244.74,244.74,96591.03246118771,246.76,246.92,244.74,244.74,96591.0325
2016-03-08 10:30:00,244.55,245.14,243.58,244.11,41997.61155140593,244.55,245.14,243.58,244.11,41997.6116
2016-03-08 11:00:00,244.32,245.14,243.78,244.4,56029.74704158072,244.32,245.14,243.78,244.4,56029.747
2016-03-08 11:30:00,244.34,244.36,243.15,243.36,60644.88112039952,244.34,244.36,243.15,243.36,60644.8811
2016-03-08 12:00:00,243.29,243.78,242.82,243.23,51283.24829008794,243.29,243.78,242.82,243.23,51283.2483
2016-03-08 12:30:00,243.19,243.45,242.56,242.97,50395.17967647378,243.19,243.45,242.56,242.97,50395.1797
2016-03-08 13:00:00,243.0,244.38,242.34,244.14,66873.30365866899,243.0,244.38,242.34,244.14,66873.3037
2016-03-08 13:30:00,244.3,244.71,243.7,243.88,63058.2998588644,244.3,244.71,243.7,243.88,63058.2999
2016-03-08 14:00:00,243.79,244.22,242.38,242.42,63590.27250027141,243.79,244.22,242.38,242.42,63590.2725
2016-03-08 14:30:00,242.43,242.8,241.37,241.72,125831.07154489198,242.43,242.8,241.37,241.72,125831.0715
2016-03-08 15:00:00,241.64,242.1,241.15,241.2,75788.73086526978,241.64,242.1,241.15,241.2,75788.7309
2016-03-08 15:30:00,241.16,241.73,240.2,240.69,219951.14536966672,241.16,241.73,240.2,240.69,219951.1454
2016-03-09 09:30:00,240.65,242.51,232.47,234.08,570960.8077298882,240.65,242.51,232.47,234.08,570960.8077
2016-03-09 10:00:00,234.09,235.38,233.85,235.16,222629.4647703833,234.09,235.38,233.85,235.16,222629.4648
2016-03-09 10:30:00,235.24,236.73,233.59,234.06,223791.11931386383,235.24,236.73,233.59,234.06,223791.1193
2016-03-09 11:00:00,233.82,234.18,233.06,233.49,217394.41971555748,233.82,234.18,233.06,233.49,217394.4197
2016-03-09 11:30:00,233.6,234.06,233.05,233.64,185436.9775268701,233.6,234.06,233.05,233.64,185436.9775
2016-03-09 12:00:00,233.68,234.38,233.66,234.07,136745.19596135058,233.68,234.38,233.66,234.07,136745.196
2016-03-09 12:30:00,234.09,234.33,232.75,233.24,169484.31223537074,234.09,234.33,232.75,233.24,169484.3122
2016-03-09 13:00:00,233.19,233.84,232.93,233.78,102483.9865378352,233.19,233.84,232.93,233.78,102483.9865
2016-03-09 13:30:00,233.78,234.19,233.51,233.93,99902.2907393334,233.78,234.19,233.51,233.93,99902.2907
2016-03-09 14:00:00,233.95,234.41,233.31,234.19,189905.54771468896,233.95,234.41,233.31,234.19,189905.5477
2016-03-09 14:30:00,234.13,234.44,233.65,234.24,109872.97796113344,234.13,234.44,233.65,234.24,109872.978
2016-03-09 15:00:00,234.07,234.88,233.57,234.57,192063.8367169689,234.07,234.88,233.57,234.57,192063.8367
2016-03-09 15:30:00,234.57,235.66,234.48,235.49,490035.8267289111,234.57,235.66,234.48,235.49,490035.8267
2016-03-10 09:30:00,236.69,239.25,235.51,239.13,126013.46216480296,236.69,239.25,235.51,239.13,126013.4622
2016-03-10 10:00:00,239.15,240.01,238.11,239.69,220910.86744110304,239.15,240.01,238.11,239.69,220910.8674
2016-03-10 10:30:00,239.8,239.95,235.94,236.19,100148.7352079036,239.8,239.95,235.94,236.19,100148.7352
2016-03-10 11:00:00,236.17,236.41,233.36,234.3,119013.1364672674,236.17,236.41,233.36,234.3,119013.1365
2016-03-10 11:30:00,234.24,235.02,233.35,233.75,75924.43817175117,234.24,235.02,233.35,233.75,75924.4382
2016-03-10 12:00:00,233.76,234.92,233.63,234.14,58658.12615351211,233.76,234.92,233.63,234.14,58658.1262
2016-03-10 12:30:00,234.24,234.28,232.19,232.37,91234.39365975464,234.24,234.28,232.19,232.37,91234.3937
2016-03-10 13:00:00,232.46,232.88,231.52,232.7,70739.33340571057,232.46,232.88,231.52,232.7,70739.3334
2016-03-10 13:30:00,232.59,232.73,231.2,231.39,109023.99305178592,232.59,232.73,231.2,231.39,109023.9931
2016-03-10 14:00:00,231.56,233.11,231.27,232.98,62029.09564650961,231.56,233.11,231.27,232.98,62029.0956
2016-03-10 14:30:00,233.14,234.93,232.96,234.39,63731.40809901206,233.14,234.93,232.96,234.39,63731.4081
2016-03-10 15:00:00,234.36,235.07,233.7,234.78,102611.00857670176,234.36,235.07,233.7,234.78,102611.0086
2016-03-10 15:30:00,234.83,234.88,231.84,231.89,493265.660623168,234.83,234.88,231.84,231.89,493265.6606
2016-03-11 09:30:00,235.78,237.6,234.97,236.61,322173.4882206058,235.78,237.6,234.97,236.61,322173.4882
2016-03-11 10:00:00,236.61,236.92,235.0,235.42,102618.60818586474,236.61,236.92,235.0,235.42,102618.6082
2016-03-11 10:30:00,235.47,239.42,235.32,238.55,181830.4201498209,235.47,239.42,235.32,238.55,181830.4201
2016-03-11 11:00:00,238.51,239.52,237.46,238.53,114481.59808924112,238.51,239.52,237.46,238.53,114481.5981
2016-03-11 11:30:00,238.55,239.38,238.13,239.31,68009.98805775703,238.55,239.38,238.13,239.31,68009.9881
2016-03-11 12:00:00,239.37,239.38,237.88,238.3,114620.56237107806,239.37,239.38,237.88,238.3,114620.5624
2016-03-11 12:30:00,238.13,238.21,237.51,237.51,41078.05884268809,238.13,238.21,237.51,237.51,41078.0588
2016-03-11 13:00:00,237.55,237.88,237.01,237.53,45481.48952339594,237.55,237.88,237.01,237.53,45481.4895
2016-03-11 13:30:00,237.44,238.49,237.14,238.3,54924.54673759636,237.44,238.49,237.14,238.3,54924.5467
2016-03-11 14:00:00,238.49,238.96,238.22,238.23,39403.97350993378,238.49,238.96,238.22,238.23,39403.9735
2016-03-11 14:30:00,238.28,238.28,237.3,238.05,59057.648463793295,238.28,238.28,237.3,238.05,59057.6485
2016-03-11 15:00:00,238.04,238.87,237.64,238.59,75675.82238627729,238.04,238.87,237.64,238.59,75675.8224
2016-03-11 15:30:00,238.54,239.41,238.2,239.25,252616.43686896103,238.54,239.41,238.2,239.25,252616.4369
2016-03-14 09:30:00,238.48,239.3,236.63,236.78,95938.55173162524,238.48,239.3,236.63,236.78,95938.5517
2016-03-14 10:00:00,236.99,238.01,236.64,237.8,65518.40191075888,236.99,238.01,236.64,237.8,65518.4019
2016-03-14 10:30:00,237.98,238.86,237.45,238.39,71764.19498425795,237.98,238.86,237.45,238.39,71764.195
2016-03-14 11:00:00,238.47,239.18,238.12,238.95,88531.10411464554,238.47,239.18,238.12,238.95,88531.1041
2016-03-14 11:30:00,238.82,239.21,238.22,238.68,42450.33112582782,238.82,239.21,238.22,238.68,42450.3311
2016-03-14 12:00:00,238.55,238.65,238.03,238.12,29724.242753229835,238.55,238.65,238.03,238.12,29724.2428
2016-03-14 12:30:00,238.17,238.63,237.98,238.58,27055.69427857996,238.17,238.63,237.98,238.58,27055.6943
2016-03-14 13:00:00,238.58,239.15,238.35,239.11,34230.81098686354,238.58,239.15,238.35,239.11,34230.811
2016-03-14 13:30:00,239.15,239.38,238.66,239.02,43964.82466616003,239.15,239.38,238.66,239.02,43964.8247
2016-03-14 14:00:00,238.87,239.03,238.12,238.67,46845.07653892085,238.87,239.03,238.12,238.67,46845.0765
2016-03-14 14:30:00,238.81,239.09,238.67,239.06,64351.31907501901,238.81,239.09,238.67,239.06,64351.3191
2016-03-14 15:00:00,239.04,239.04,238.1,238.56,75926.60948865487,239.04,239.04,238.1,238.56,75926.6095
2016-03-14 15:30:00,238.58,238.58,237.25,237.41,206748.45293670613,238.58,238.58,237.25,237.41,206748.4529
2016-03-15 09:30:00,237.16,237.57,231.4,231.81,159104.3317772229,237.16,237.57,231.4,231.81,159104.3318
2016-03-15 10:00:00,231.82,232.23,228.93,229.52,206015.63348170667,231.82,232.23,228.93,229.52,206015.6335
2016-03-15 10:30:00,229.56,231.69,229.45,230.16,157773.3145152535,229.56,231.69,229.45,230.16,157773.3145
2016-03-15 11:00:00,230.27,230.62,229.49,230.62,90594.94083161438,230.27,230.62,229.49,230.62,90594.9408
2016-03-15 11:30:00,230.61,230.84,229.58,229.72,82364.56410813158,230.61,230.84,229.58,229.72,82364.5641
2016-03-15 12:00:00,229.66,230.85,229.42,230.63,85742.0475518402,229.66,230.85,229.42,230.63,85742.0476
2016-03-15 12:30:00,230.63,230.9,229.7,229.7,67050.26598632071,230.63,230.9,229.7,229.7,67050.266
2016-03-15 13:00:00,229.65,229.79,229.15,229.66,99396.37390077082,229.65,229.79,229.15,229.66,99396.3739
2016-03-15 13:30:00,229.69,230.17,229.65,230.01,79668.87417218543,229.69,230.17,229.65,230.01,79668.8742
2016-03-15 14:00:00,229.99,230.16,229.54,229.68,68636.41298447509,229.99,230.16,229.54,229.68,68636.413
2016-03-15 14:30:00,229.7,230.17,229.24,229.55,106168.71132341764,229.7,230.17,229.24,229.55,106168.7113
2016-03-15 15:00:00,229.59,230.76,229.57,230.61,123628.2705460862,229.59,230.76,229.57,230.61,123628.2705
2016-03-15 15:30:00,230.6,230.84,230.17,230.58,206341.331017262,230.6,230.84,230.17,230.58,206341.331
2016-03-16 09:30:00,230.66,234.83,230.58,234.4,182452.50244273152,230.66,234.83,230.58,234.4,182452.5024
2016-03-16 10:00:00,234.67,235.98,234.1,234.98,95254.58690695908,234.67,235.98,234.1,234.98,95254.5869
2016-03-16 10:30:00,234.89,235.79,234.33,235.01,91535.12105091738,234.89,235.79,234.33,235.01,91535.1211
2016-03-16 11:00:00,234.95,235.17,233.49,233.84,72950.81967213115,234.95,235.17,233.49,233.84,72950.8197
2016-03-16 11:30:00,233.74,233.84,232.91,232.97,76373.9007708175,233.74,233.84,232.91,232.97,76373.9008
2016-03-16 12:00:00,233.05,234.05,232.74,233.01,74011.50797958963,233.05,234.05,232.74,233.01,74011.508
2016-03-16 12:30:00,232.9,233.07,229.76,229.91,128074.04190641624,232.9,233.07,229.76,229.91,128074.0419
2016-03-16 13:00:00,229.87,230.94,229.48,229.65,88381.28324829008,229.87,230.94,229.48,229.65,88381.2832
2016-03-16 13:30:00,229.58,230.14,229.06,229.46,79390.94560851157,229.58,230.14,229.06,229.46,79390.9456
2016-03-16 14:00:00,229.57,230.95,228.07,229.82,143419.8241233308,229.57,230.95,228.07,229.82,143419.8241
2016-03-16 14:30:00,230.02,230.74,228.89,228.97,145189.44739984802,230.02,230.74,228.89,228.97,145189.4474
2016-03-16 15:00:00,229.06,231.25,229.05,230.88,119854.52176745197,229.06,231.25,229.05,230.88,119854.5218
2016-03-16 15:30:00,230.86,231.69,230.58,231.05,167144.71827163175,230.86,231.69,230.58,231.05,167144.7183
2016-03-17 09:30:00,230.27,230.3,225.27,225.84,204464.2275540115,230.27,230.3,225.27,225.84,204464.2276
2016-03-17 10:00:00,225.72,225.72,223.14,225.35,166809.2498100098,225.72,225.72,223.14,225.35,166809.2498
2016-03-17 10:30:00,225.55,225.9,224.33,225.62,110862.01281076974,225.55,225.9,224.33,225.62,110862.0128
2016-03-17 11:00:00,225.5,225.63,224.47,224.84,109454.99945717078,225.5,225.63,224.47,224.84,109454.9995
2016-03-17 11:30:00,224.99,225.18,224.03,224.35,65342.52524155901,224.99,225.18,224.03,224.35,65342.5252
2016-03-17 12:00:00,224.57,225.59,224.02,225.56,76951.47106720226,224.57,225.59,224.02,225.56,76951.4711
2016-03-17 12:30:00,225.55,226.44,225.53,226.22,93634.7844967973,225.55,226.44,225.53,226.22,93634.7845
2016-03-17 13:00:00,226.1,226.4,225.61,225.97,63926.82662034525,226.1,226.4,225.61,225.97,63926.8266
2016-03-17 13:30:00,225.84,226.28,225.71,225.98,88807.94701986756,225.84,226.28,225.71,225.98,88807.947
2016-03-17 14:00:00,225.87,228.15,225.73,226.89,104358.91868418196,225.87,228.15,225.73,226.89,104358.9187
2016-03-17 14:30:00,226.89,227.31,226.32,226.39,113435.02334165672,226.89,227.31,226.32,226.39,113435.0233
2016-03-17 15:00:00,226.44,227.14,226.31,226.84,108161.98024101618,226.44,227.14,226.31,226.84,108161.9802
2016-03-17 15:30:00,226.89,227.83,226.78,226.87,194697.64412115948,226.89,227.83,226.78,226.87,194697.6441
2016-03-18 09:30:00,228.05,228.28,224.02,224.38,461803.2786885246,228.05,228.28,224.02,224.38,461803.2787
2016-03-18 10:00:00,224.34,226.46,224.23,225.52,66701.76962327652,224.34,226.46,224.23,225.52,66701.7696
2016-03-18 10:30:00,225.5,227.5,225.3,226.89,71100.85767017696,225.5,227.5,225.3,226.89,71100.8577
2016-03-18 11:00:00,226.77,229.14,226.77,228.57,103551.18879600478,226.77,229.14,226.77,228.57,103551.1888
2016-03-18 11:30:00,228.55,230.1,228.33,229.96,92650.0922809684,228.55,230.1,228.33,229.96,92650.0923
2016-03-18 12:00:00,229.9,230.74,229.7,230.27,106310.93258061014,229.9,230.74,229.7,230.27,106310.9326
2016-03-18 12:30:00,230.2,230.47,229.6,230.47,110541.74356747368,230.2,230.47,229.6,230.47,110541.7436
2016-03-18 13:00:00,230.46,231.14,229.26,230.03,114445.77136033004,230.46,231.14,229.26,230.03,114445.7714
2016-03-18 13:30:00,229.93,230.16,228.89,229.91,86667.02855281728,229.93,230.16,228.89,229.91,86667.0286
2016-03-18 14:00:00,229.98,230.16,229.28,230.04,113956.13939854522,229.98,230.16,229.28,230.04,113956.1394
2016-03-18 14:30:00,229.96,230.56,229.57,229.86,99813.26674628162,229.96,230.56,229.57,229.86,99813.2667
2016-03-18 15:00:00,229.76,231.1,229.74,230.98,115383.78026272936,229.76,231.1,229.74,230.98,115383.7803
2016-03-18 15:30:00,230.93,231.34,230.61,230.88,262061.6654000652,230.93,231.34,230.61,230.88,262061.6654
2016-03-21 09:30:00,229.83,234.58,227.52,234.12,184327.43458907827,229.83,234.58,227.52,234.12,184327.4346
2016-03-21 10:00:00,234.31,234.45,232.24,232.67,73704.26663771577,234.31,234.45,232.24,232.67,73704.2666
2016-03-21 10:30:00,232.66,234.42,232.37,234.08,52165.88861144284,232.66,234.42,232.37,234.08,52165.8886
2016-03-21 11:00:00,233.69,234.83,233.51,234.62,65267.61480838129,233.69,234.83,233.51,234.62,65267.6148
2016-03-21 11:30:00,234.7,235.07,233.43,234.24,62399.30517859082,234.7,235.07,233.43,234.24,62399.3052
2016-03-21 12:00:00,234.03,234.36,233.47,234.18,78917.59852350451,234.03,234.36,233.47,234.18,78917.5985
2016-03-21 12:30:00,234.42,235.1,234.13,234.9,83414.39583107155,234.42,235.1,234.13,234.9,83414.3958
2016-03-21 13:00:00,234.9,237.1,234.77,236.95,142209.31494951688,234.9,237.1,234.77,236.95,142209.3149
2016-03-21 13:30:00,236.96,237.08,235.8,236.16,52812.94104874607,236.96,237.08,235.8,236.16,52812.941
2016-03-21 14:00:00,236.12,236.46,235.5,236.16,48584.30137878624,236.12,236.46,235.5,236.16,48584.3014
2016-03-21 14:30:00,236.22,236.71,235.48,235.75,54262.29508196722,236.22,236.71,235.48,235.75,54262.2951
2016-03-21 15:00:00,235.75,235.89,235.18,235.53,60956.46509608078,235.75,235.89,235.18,235.53,60956.4651
2016-03-21 15:30:00,235.44,236.01,234.99,235.84,171565.51948756925,235.44,236.01,234.99,235.84,171565.5195
2016-03-22 09:30:00,232.76,237.11,232.3,236.94,197981.7609380089,232.76,237.11,232.3,236.94,197981.7609
2016-03-22 10:00:00,236.56,238.49,235.56,238.49,91797.85039626532,236.56,238.49,235.56,238.49,91797.8504
2016-03-22 10:30:00,238.47,239.05,237.98,238.67,96902.61643686896,238.47,239.05,237.98,238.67,96902.6164
2016-03-22 11:00:00,238.73,240.4,238.43,239.36,134896.31961784823,238.73,240.4,238.43,239.36,134896.3196
2016-03-22 11:30:00,239.1,239.42,238.07,238.37,63813.91814135273,239.1,239.42,238.07,238.37,63813.9181
2016-03-22 12:00:00,238.37,239.36,238.24,239.29,55897.296710454895,238.37,239.36,238.24,239.29,55897.2967
2016-03-22 12:30:00,239.17,240.18,238.91,239.87,58577.78742807513,239.17,240.18,238.91,239.87,58577.7874
2016-03-22 13:00:00,239.76,240.35,239.5,240.35,48150.03799804582,239.76,240.35,239.5,240.35,48150.038
2016-03-22 13:30:00,240.32,240.76,239.77,239.84,30587.341222451418,240.32,240.76,239.77,239.84,30587.3412
2016-03-22 14:00:00,239.82,240.09,238.96,239.74,44156.98621213767,239.82,240.09,238.96,239.74,44156.9862
2016-03-22 14:30:00,239.65,240.31,239.11,239.11,65575.94180870698,239.65,240.31,239.11,239.11,65575.9418
2016-03-22 15:00:00,239.13,239.42,238.57,238.7,38525.67582238628,239.13,239.42,238.57,238.7,38525.6758
2016-03-22 15:30:00,238.71,239.15,238.2,238.92,131934.64336119857,238.71,239.15,238.2,238.92,131934.6434
2016-03-23 09:30:00,236.72,237.9,233.58,236.18,243772.6631201824,236.72,237.9,233.58,236.18,243772.6631
2016-03-23 10:00:00,236.17,237.0,234.58,236.49,78203.23526218651,236.17,237.0,234.58,236.49,78203.2353
2016-03-23 10:30:00,236.59,237.97,235.86,237.91,109842.5795244816,236.59,237.97,235.86,237.91,109842.5795
2016-03-23 11:00:00,237.84,237.88,235.6,235.69,74460.97057865596,237.84,237.88,235.6,235.69,74460.9706
2016-03-23 11:30:00,235.62,236.46,235.26,235.92,43461.07914450114,235.62,236.46,235.26,235.92,43461.0791
2016-03-23 12:00:00,235.91,236.45,235.5,235.93,38317.22939963088,235.91,236.45,235.5,235.93,38317.2294
2016-03-23 12:30:00,235.9,236.3,235.72,236.01,31833.677125176426,235.9,236.3,235.72,236.01,31833.6771
2016-03-23 13:00:00,236.01,236.01,235.16,235.23,34323.09195527087,236.01,236.01,235.16,235.23,34323.092
2016-03-23 13:30:00,235.29,236.41,234.97,235.8,71324.50331125828,235.29,236.41,234.97,235.8,71324.5033
2016-03-23 14:00:00,235.89,237.64,235.63,236.93,87971.99001194225,235.89,237.64,235.63,236.93,87971.99
2016-03-23 14:30:00,236.94,237.58,235.92,236.15,75882.09749212897,236.94,237.58,235.92,236.15,75882.0975
2016-03-23 15:00:00,236.11,236.38,235.29,235.33,83739.007708175,236.11,236.38,235.29,235.33,83739.0077
2016-03-23 15:30:00,235.25,235.8,234.83,235.1,241814.1352730431,235.25,235.8,234.83,235.1,241814.1353
2016-03-24 09:30:00,233.77,235.03,231.32,234.19,99874.06361958529,233.77,235.03,231.32,234.19,99874.0636
2016-03-24 10:00:00,234.6,234.94,233.93,234.24,41223.53707523613,234.6,234.94,233.93,234.24,41223.5371
2016-03-24 10:30:00,234.09,237.22,234.09,236.62,84239.49625447835,234.09,237.22,234.09,236.62,84239.4963
2016-03-24 11:00:00,236.58,236.81,234.72,234.97,52887.85148192379,236.58,236.81,234.72,234.97,52887.8515
2016-03-24 11:30:00,235.01,235.56,234.19,234.22,47223.97133861687,235.01,235.56,234.19,234.22,47223.9713
2016-03-24 12:00:00,234.16,234.67,233.07,233.48,40949.95114536967,234.16,234.67,233.07,233.48,40949.9511
2016-03-24 12:30:00,233.37,233.95,232.49,233.66,95884.26880903268,233.37,233.95,232.49,233.66,95884.2688
2016-03-24 13:00:00,233.59,234.12,233.2,233.97,40246.44446857019,233.59,234.12,233.2,233.97,40246.4445
2016-03-24 13:30:00,233.96,233.96,233.1,233.42,33577.2445988492,233.96,233.96,233.1,233.42,33577.2446
2016-03-24 14:00:00,233.38,234.04,232.96,233.86,83692.32439474542,233.38,234.04,232.96,233.86,83692.3244
2016-03-24 14:30:00,233.81,233.94,233.18,233.76,66111.17142546955,233.81,233.94,233.18,233.76,66111.1714
2016-03-24 15:00:00,233.73,234.89,233.68,234.87,50366.95255672566,233.73,234.89,233.68,234.87,50366.9526
2016-03-24 15:30:00,234.84,234.87,234.1,234.59,84422.97253284117,234.84,234.87,234.1,234.59,84422.9725
2016-03-28 09:30:00,234.93,236.46,233.04,234.52,55580.28444251439,234.93,236.46,233.04,234.52,55580.2844
2016-03-28 10:00:00,234.86,235.34,233.17,234.69,66345.67365106937,234.86,235.34,233.17,234.69,66345.6737
2016-03-28 10:30:00,234.8,234.85,233.1,233.69,59535.33818260775,234.8,234.85,233.1,233.69,59535.3382
2016-03-28 11:00:00,233.64,234.14,233.04,233.76,28521.33318857888,233.64,234.14,233.04,233.76,28521.3332
2016-03-28 11:30:00,234.03,234.64,233.37,233.59,85854.9560308327,234.03,234.64,233.37,233.59,85854.956
2016-03-28 12:00:00,233.52,233.79,232.81,233.49,67306.48138095756,233.52,233.79,232.81,233.49,67306.4814
2016-03-28 12:30:00,233.26,234.32,233.04,233.77,57358.59298664641,233.26,234.32,233.04,233.77,57358.593
2016-03-28 13:00:00,233.72,233.89,232.93,233.31,25966.77885137336,233.72,233.89,232.93,233.31,25966.7789
2016-03-28 13:30:00,233.19,233.66,233.04,233.2,34958.202149603734,233.19,233.66,233.04,233.2,34958.2021
2016-03-28 14:00:00,233.09,233.61,232.58,232.73,69500.59711214852,233.09,233.61,232.58,232.73,69500.5971
2016-03-28 14:30:00,232.65,232.76,231.86,232.28,83939.85452176745,232.65,232.76,231.86,232.28,83939.8545
2016-03-28 15:00:00,232.18,233.03,232.18,232.46,38654.86917815655,232.18,233.03,232.18,232.46,38654.8692
2016-03-28 15:30:00,232.42,232.71,231.61,231.83,125520.57322766258,232.42,232.71,231.61,231.83,125520.5732
2016-03-29 09:30:00,231.82,232.23,227.27,228.01,117268.48333514277,231.82,232.23,227.27,228.01,117268.4833
2016-03-29 10:00:00,228.02,229.79,228.02,229.37,75570.51351644773,228.02,229.79,228.02,229.37,75570.5135
2016-03-29 10:30:00,229.4,230.21,228.56,229.27,52642.49267180545,229.4,230.21,228.56,229.27,52642.4927
2016-03-29 11:00:00,229.13,229.16,228.43,228.87,46624.68787319509,229.13,229.16,228.43,228.87,46624.6879
2016-03-29 11:30:00,228.94,230.01,228.66,229.54,53425.25241559005,228.94,230.01,228.66,229.54,53425.2524
2016-03-29 12:00:00,229.54,230.27,229.02,230.01,39630.87612637065,229.54,230.27,229.02,230.01,39630.8761
2016-03-29 12:30:00,230.24,231.56,229.68,231.43,59212.897622408,230.24,231.56,229.68,231.43,59212.8976
2016-03-29 13:00:00,231.44,232.11,230.95,232.11,51298.447508413854,231.44,232.11,230.95,232.11,51298.4475
2016-03-29 13:30:00,232.12,232.18,231.38,232.11,69858.86440125937,232.12,232.18,231.38,232.11,69858.8644
2016-03-29 14:00:00,232.12,234.3,231.95,233.89,62052.980132450335,232.12,234.3,231.95,233.89,62052.9801
2016-03-29 14:30:00,233.96,234.48,233.49,233.67,47866.68114211269,233.96,234.48,233.49,233.67,47866.6811
2016-03-29 15:00:00,233.55,234.48,233.49,234.12,82258.16957985018,233.55,234.48,233.49,234.12,82258.1696
2016-03-29 15:30:00,234.11,234.85,233.7,234.58,161974.81272391707,234.11,234.85,233.7,234.58,161974.8127
2016-03-30 09:30:00,235.84,237.57,234.34,235.51,117277.16860275758,235.84,237.57,234.34,235.51,117277.1686
2016-03-30 10:00:00,235.51,236.52,234.4,236.03,79103.24611877104,235.51,236.52,234.4,236.03,79103.2461
2016-03-30 10:30:00,236.0,236.7,235.48,235.48,48647.26956899359,236.0,236.7,235.48,235.48,48647.2696
2016-03-30 11:00:00,235.63,236.02,232.94,233.64,59096.73216805993,235.63,236.02,232.94,233.64,59096.7322
2016-03-30 11:30:00,233.31,234.74,232.7,234.51,69727.49972858539,233.31,234.74,232.7,234.51,69727.4997
2016-03-30 12:00:00,234.65,235.16,233.94,234.42,59469.11301704484,234.65,235.16,233.94,234.42,59469.113
2016-03-30 12:30:00,234.24,234.88,233.96,234.8,54800.78167408534,234.24,234.88,233.96,234.8,54800.7817
2016-03-30 13:00:00,235.03,235.03,233.81,234.01,33325.37183801976,235.03,235.03,233.81,234.01,33325.3718
2016-03-30 13:30:00,234.02,234.82,233.73,234.42,48663.55444577136,234.02,234.82,233.73,234.42,48663.5544
2016-03-30 14:00:00,234.58,235.6,234.24,235.6,59807.83845402236,234.58,235.6,234.24,235.6,59807.8385
2016-03-30 14:30:00,235.55,235.55,234.2,234.61,50586.25556399957,235.55,235.55,234.2,234.61,50586.2556
2016-03-30 15:00:00,234.68,235.49,234.62,234.98,55798.50179133645,234.68,235.49,234.62,234.98,55798.5018
2016-03-30 15:30:00,235.07,235.15,233.75,234.13,127612.63706437957,235.07,235.15,233.75,234.13,127612.6371
2016-03-31 09:30:00,234.94,236.87,234.13,236.48,72036.69525567257,234.94,236.87,234.13,236.48,72036.6953
2016-03-31 10:00:00,236.76,237.94,236.36,237.34,91257.19248724352,236.76,237.94,236.36,237.34,91257.1925
2016-03-31 10:30:00,237.12,238.1,235.86,237.54,52349.36488980567,237.12,238.1,235.86,237.54,52349.3649
2016-03-31 11:00:00,237.7,238.33,237.09,237.4,44605.36315275214,237.7,238.33,237.09,237.4,44605.3632
2016-03-31 11:30:00,237.39,238.81,236.76,238.8,72321.13777005754,237.39,238.81,236.76,238.8,72321.1378
2016-03-31 12:00:00,238.69,239.49,238.68,239.37,61367.92964933232,238.69,239.49,238.68,239.37,61367.9296
2016-03-31 12:30:00,239.47,240.09,239.08,239.78,96475.95266529152,239.47,240.09,239.08,239.78,96475.9527
2016-03-31 13:00:00,239.7,240.64,239.65,239.95,70721.96287048094,239.7,240.64,239.65,239.95,70721.9629
2016-03-31 13:30:00,239.8,240.53,239.49,239.63,77418.3042014982,239.8,240.53,239.49,239.63,77418.3042
2016-03-31 14:00:00,239.49,239.77,238.58,239.37,66453.15383780263,239.49,239.77,238.58,239.37,66453.1538
2016-03-31 14:30:00,239.32,240.03,238.94,239.74,56263.1636087287,239.32,240.03,238.94,239.74,56263.1636
2016-03-31 15:00:00,239.83,240.24,239.61,240.02,70285.52817283683,239.83,240.24,239.61,240.02,70285.5282
2016-03-31 15:30:00,240.1,240.78,239.52,239.78,257283.68255346868,240.1,240.78,239.52,239.78,257283.6826
2016-04-01 09:30:00,238.41,239.98,237.18,238.48,84023.45022255999,238.41,239.98,237.18,238.48,84023.4502
2016-04-01 10:00:00,238.45,240.36,238.19,239.59,120840.29964173272,238.45,240.36,238.19,239.59,120840.2996
2016-04-01 10:30:00,239.41,240.0,238.92,239.78,127018.78189121703,239.41,240.0,238.92,239.78,127018.7819
2016-04-01 11:00:00,239.79,240.75,239.48,240.03,130958.63641298447,239.79,240.75,239.48,240.03,130958.6364
2016-04-01 11:30:00,240.25,241.29,239.57,239.68,133502.3341656715,240.25,241.29,239.57,239.68,133502.3342
2016-04-01 12:00:00,239.66,240.52,238.75,238.99,167798.28465964607,239.66,240.52,238.75,238.99,167798.2847
2016-04-01 12:30:00,238.78,239.34,237.66,239.34,158502.8769948974,238.78,239.34,237.66,239.34,158502.877
2016-04-01 13:00:00,239.27,239.98,239.11,239.85,195822.3862772772,239.27,239.98,239.11,239.85,195822.3863
2016-04-01 13:30:00,239.75,240.18,239.32,239.39,88146.78102269027,239.75,240.18,239.32,239.39,88146.781
2016-04-01 14:00:00,239.31,240.1,239.17,239.62,56111.17142546955,239.31,240.1,239.17,239.62,56111.1714
2016-04-01 14:30:00,239.7,239.89,239.38,239.6,150618.8253175551,239.7,239.89,239.38,239.6,150618.8253
2016-04-01 15:00:00,239.78,240.01,239.37,239.43,142474.21561176854,239.78,240.01,239.37,239.43,142474.2156
2016-04-01 15:30:00,239.48,240.2,239.39,239.95,315321.89773097384,239.48,240.2,239.39,239.95,315321.8977
2016-04-04 09:30:00,240.02,241.68,239.52,240.11,274180.8706980784,240.02,241.68,239.52,240.11,274180.8707
2016-04-04 10:00:00,240.18,242.53,239.59,242.24,184502.2255998263,240.18,242.53,239.59,242.24,184502.2256
2016-04-04 10:30:00,242.23,243.86,241.89,242.31,119957.65932037782,242.23,243.86,241.89,242.31,119957.6593
2016-04-04 11:00:00,242.31,243.3,241.86,243.22,109995.6573661926,242.31,243.3,241.86,243.22,109995.6574
2016-04-04 11:30:00,243.35,243.81,242.42,242.9,93173.37965476062,243.35,243.81,242.42,242.9,93173.3797
2016-04-04 12:00:00,242.94,245.01,242.82,244.78,184705.2437303225,242.94,245.01,242.82,244.78,184705.2437
2016-04-04 12:30:00,244.78,244.85,243.79,244.37,113325.37183801975,244.78,244.85,243.79,244.37,113325.3718
2016-04-04 13:00:00,244.42,244.48,243.94,244.06,61715.34035392466,244.42,244.48,243.94,244.06,61715.3404
2016-04-04 13:30:00,244.08,244.89,243.67,244.0,125619.36814678102,244.08,244.89,243.67,244.0,125619.3681
2016-04-04 14:00:00,243.98,244.13,243.34,243.72,138307.4584735642,243.98,244.13,243.34,243.72,138307.4585
2016-04-04 14:30:00,243.66,244.65,243.47,243.51,179238.95342525243,243.66,244.65,243.47,243.51,179238.9534
2016-04-04 15:00:00,243.48,244.09,243.23,243.58,123559.8740636196,243.48,244.09,243.23,243.58,123559.8741
2016-04-04 15:30:00,243.61,243.88,242.41,243.18,309070.6763652155,243.61,243.88,242.41,243.18,309070.6764
2016-04-05 09:30:00,241.6,245.66,241.47,245.47,206800.56454239492,241.6,245.66,241.47,245.47,206800.5645
2016-04-05 10:00:00,245.43,246.62,244.7,246.52,115037.45521658886,245.43,246.62,244.7,246.52,115037.4552
2016-04-05 10:30:00,246.5,246.52,245.21,246.07,113299.31603517532,246.5,246.52,245.21,246.07,113299.316
2016-04-05 11:00:00,246.04,246.07,244.92,245.8,92798.827488872,246.04,246.07,244.92,245.8,92798.8275
2016-04-05 11:30:00,245.76,246.04,244.63,245.61,47129.51905330584,245.76,246.04,244.63,245.61,47129.5191
2016-04-05 12:00:00,245.61,246.19,244.84,245.4,115984.14938660298,245.61,246.19,244.84,245.4,115984.1494
2016-04-05 12:30:00,245.48,245.86,245.25,245.66,75139.50711106286,245.48,245.86,245.25,245.66,75139.5071
2016-04-05 13:00:00,245.64,245.92,245.09,245.8,64902.83356855933,245.64,245.92,245.09,245.8,64902.8336
2016-04-05 13:30:00,245.92,246.04,245.2,245.77,71878.18912170232,245.92,246.04,245.2,245.77,71878.1891
2016-04-05 14:00:00,245.72,245.73,244.43,244.84,70242.10183476278,245.72,245.73,244.43,244.84,70242.1018
2016-04-05 14:30:00,244.86,245.68,244.78,245.58,57238.08489849094,244.86,245.68,244.78,245.58,57238.0849
2016-04-05 15:00:00,245.59,245.76,244.13,244.58,71304.96145912496,245.59,245.76,244.13,244.58,71304.9615
2016-04-05 15:30:00,244.51,244.84,243.79,244.66,278230.3767234828,244.51,244.84,243.79,244.66,278230.3767
2016-04-06 09:30:00,245.45,248.14,245.17,246.65,169492.99750298556,245.45,248.14,245.17,246.65,169492.9975
2016-04-06 10:00:00,246.44,248.65,246.4,248.33,188648.35522744543,246.44,248.65,246.4,248.33,188648.3552
2016-04-06 10:30:00,248.14,250.67,247.94,250.57,155194.87569210728,248.14,250.67,247.94,250.57,155194.8757
2016-04-06 11:00:00,250.55,252.9,250.53,252.82,164519.5961350559,250.55,252.9,250.53,252.82,164519.5961
2016-04-06 11:30:00,252.86,254.31,252.71,253.51,136186.0818586473,252.86,254.31,252.71,253.51,136186.0819
2016-04-06 12:00:00,253.4,253.61,252.57,253.25,125381.60894582565,253.4,253.61,252.57,253.25,125381.6089
2016-04-06 12:30:00,253.3,254.3,253.04,254.08,117834.11138855715,253.3,254.3,253.04,254.08,117834.1114
2016-04-06 13:00:00,254.15,256.08,254.03,256.08,141675.17099120616,254.15,256.08,254.03,256.08,141675.171
2016-04-06 13:30:00,256.12,256.96,255.82,256.3,137263.05504288353,256.12,256.96,255.82,256.3,137263.055
2016-04-06 14:00:00,256.38,256.99,255.72,256.64,195037.4552165889,256.38,256.99,255.72,256.64,195037.4552
2016-04-06 14:30:00,256.64,257.56,255.61,257.24,247889.4799696016,256.64,257.56,255.61,257.24,247889.48
2016-04-06 15:00:00,257.26,258.44,256.16,256.33,311688.1988926284,257.26,258.44,256.16,256.33,311688.1989
2016-04-06 15:30:00,256.38,257.8,255.78,257.55,380533.0582998589,256.38,257.8,255.78,257.55,380533.0583
2016-04-07 09:30:00,256.09,258.55,253.49,254.18,271334.2742373249,256.09,258.55,253.49,254.18,271334.2742
2016-04-07 10:00:00,254.45,254.45,251.08,251.24,153325.37183801975,254.45,254.45,251.08,251.24,153325.3718
2016-04-07 10:30:00,251.0,251.1,249.76,250.61,130870.69807838456,251.0,251.1,249.76,250.61,130870.6981
2016-04-07 11:00:00,250.54,251.56,250.11,251.17,97597.43784605364,250.54,251.56,250.11,251.17,97597.4378
2016-04-07 11:30:00,251.29,252.63,250.88,250.9,122974.70415807188,251.29,252.63,250.88,250.9,122974.7042
2016-04-07 12:00:00,250.73,252.27,250.7,251.6,85952.6652914993,250.73,252.27,250.7,251.6,85952.6653
2016-04-07 12:30:00,251.48,252.09,250.75,251.86,117437.84605363153,251.48,252.09,250.75,251.86,117437.8461
2016-04-07 13:00:00,251.82,253.05,251.81,252.42,67018.78189121702,251.82,253.05,251.81,252.42,67018.7819
2016-04-07 13:30:00,252.51,252.81,250.35,251.78,73514.27640864185,252.51,252.81,250.35,251.78,73514.2764
2016-04-07 14:00:00,251.7,251.82,250.07,251.05,92216.91455867984,251.7,251.82,250.07,251.05,92216.9146
2016-04-07 14:30:00,251.04,251.44,249.87,250.45,100777.33145152536,251.04,251.44,249.87,250.45,100777.3315
2016-04-07 15:00:00,250.35,252.09,250.15,251.15,77274.99728585387,250.35,252.09,250.15,251.15,77274.9973
2016-04-07 15:30:00,251.11,251.88,250.71,251.51,225118.8796004777,251.11,251.88,250.71,251.51,225118.8796
2016-04-08 09:30:00,253.3,253.45,250.54,251.29,105342.525241559,253.3,253.45,250.54,251.29,105342.5252
2016-04-08 10:00:00,251.06,252.71,250.09,250.24,116712.62620779504,251.06,252.71,250.09,250.24,116712.6262
2016-04-08 10:30:00,250.33,250.86,248.85,249.37,147056.77993703182,250.33,250.86,248.85,249.37,147056.7799
2016-04-08 11:00:00,249.26,249.96,247.32,247.53,132532.8411681685,249.26,249.96,247.32,247.53,132532.8412
2016-04-08 11:30:00,247.54,247.73,246.24,247.39,226094.88654869172,247.54,247.73,246.24,247.39,226094.8865
2016-04-08 12:00:00,247.39,247.44,246.4,247.13,145464.11898816633,247.39,247.44,246.4,247.13,145464.119
2016-04-08 12:30:00,247.17,249.14,246.99,249.01,122014.98208663554,247.17,249.14,246.99,249.01,122014.9821
2016-04-08 13:00:00,249.06,249.36,248.54,248.93,110395.17967647378,249.06,249.36,248.54,248.93,110395.1797
2016-04-08 13:30:00,248.88,250.2,248.78,250.18,83622.84225382695,248.88,250.2,248.78,250.18,83622.8423
2016-04-08 14:00:00,250.08,251.06,249.74,250.16,79659.10324611877,250.08,251.06,249.74,250.16,79659.1032
2016-04-08 14:30:00,250.12,251.87,249.1,249.45,207229.3996308761,250.12,251.87,249.1,249.45,207229.3996
2016-04-08 15:00:00,249.4,250.04,248.46,248.5,104908.2618608186,249.4,250.04,248.46,248.5,104908.2619
2016-04-08 15:30:00,248.4,249.54,247.79,249.45,223820.43209206383,248.4,249.54,247.79,249.45,223820.4321
2016-04-11 09:30:00,250.14,251.44,248.21,249.23,103145.15253501249,250.14,251.44,248.21,249.23,103145.1525
2016-04-11 10:00:00,249.44,250.11,248.46,248.97,128651.612202801,249.44,250.11,248.46,248.97,128651.6122
2016-04-11 10:30:00,248.91,249.17,247.09,247.13,130585.16990554772,248.91,249.17,247.09,247.13,130585.1699
2016-04-11 11:00:00,247.11,247.83,246.55,247.22,97569.21072630552,247.11,247.83,246.55,247.22,97569.2107
2016-04-11 11:30:00,247.11,247.55,246.2,247.03,69119.5309955488,247.11,247.55,246.2,247.03,69119.531
2016-04-11 12:00:00,246.8,247.2,246.58,246.67,68895.8853544675,246.8,247.2,246.58,246.67,68895.8854
2016-04-11 12:30:00,246.77,247.39,246.42,246.92,28278.14569536424,246.77,247.39,246.42,246.92,28278.1457
2016-04-11 13:00:00,246.81,247.45,245.7,245.89,67903.59352947563,246.81,247.45,245.7,245.89,67903.5935
2016-04-11 13:30:00,245.91,245.97,244.73,245.24,70058.62555639996,245.91,245.97,244.73,245.24,70058.6256
2016-04-11 14:00:00,245.11,245.39,243.92,244.75,216236.02214743244,245.11,245.39,243.92,244.75,216236.0221
2016-04-11 14:30:00,244.4,244.98,243.99,244.14,174484.8550645967,244.4,244.98,243.99,244.14,174484.8551
2016-04-11 15:00:00,244.24,244.63,243.99,244.04,79620.01954185213,244.24,244.63,243.99,244.04,79620.0195
2016-04-11 15:30:00,244.12,244.3,243.36,244.27,271650.2008468136,244.12,244.3,243.36,244.27,271650.2008
2016-04-12 09:30:00,244.09,245.82,242.21,242.38,115479.31820649224,244.09,245.82,242.21,242.38,115479.3182
2016-04-12 10:00:00,242.18,243.76,241.58,241.9,99018.56475952666,242.18,243.76,241.58,241.9,99018.5648
2016-04-12 10:30:00,241.94,244.52,241.84,244.51,119047.87753772664,241.94,244.52,241.84,244.51,119047.8775
2016-04-12 11:00:00,244.48,246.35,244.2,245.04,108311.80110737162,244.48,246.35,244.2,245.04,108311.8011
2016-04-12 11:30:00,245.13,245.35,242.7,243.06,48988.16632287482,245.13,245.35,242.7,243.06,48988.1663
2016-04-12 12:00:00,243.23,244.33,242.7,244.15,81674.08533275432,243.23,244.33,242.7,244.15,81674.0853
2016-04-12 12:30:00,244.19,244.37,243.55,244.25,47927.47801541635,244.19,244.37,243.55,244.25,47927.478
2016-04-12 13:00:00,244.28,244.56,243.28,243.97,31743.567473672785,244.28,244.56,243.28,243.97,31743.5675
2016-04-12 13:30:00,244.0,245.03,243.86,244.94,35109.10867441103,244.0,245.03,243.86,244.94,35109.1087
2016-04-12 14:00:00,244.92,246.08,244.71,245.92,63787.86233850831,244.92,246.08,244.71,245.92,63787.8623
2016-04-12 14:30:00,245.88,246.71,245.65,246.57,99354.03322114862,245.88,246.71,245.65,246.57,99354.0332
2016-04-12 15:00:00,246.53,247.48,246.13,246.27,96727.82542612097,246.53,247.48,246.13,246.27,96727.8254
2016-04-12 15:30:00,246.31,246.82,245.4,246.5,183882.3146238193,246.31,246.82,245.4,246.5,183882.3146
2016-04-13 09:30:00,247.78,248.77,246.26,248.39,120535.22961676258,247.78,248.77,246.26,248.39,120535.2296
2016-04-13 10:00:00,248.37,249.79,247.55,248.74,142312.45250244273,248.37,249.79,247.55,248.74,142312.4525
2016-04-13 10:30:00,248.84,250.12,248.14,248.71,83469.76441211595,248.84,250.12,248.14,248.71,83469.7644
2016-04-13 11:00:00,248.7,249.01,248.19,248.63,66284.87677776572,248.7,249.01,248.19,248.63,66284.8768
2016-04-13 11:30:00,248.79,249.38,248.03,248.38,65762.67506242536,248.79,249.38,248.03,248.38,65762.6751
2016-04-13 12:00:00,248.63,248.87,247.2,247.93,66915.64433829118,248.63,248.87,247.2,247.93,66915.6443
2016-04-13 12:30:00,247.97,250.26,247.65,249.55,54861.57854738899,247.97,250.26,247.65,249.55,54861.5785
2016-04-13 13:00:00,249.76,250.08,248.34,249.65,82475.30127022039,249.76,250.08,248.34,249.65,82475.3013
2016-04-13 13:30:00,249.65,250.37,249.56,250.37,42937.79177070894,249.65,250.37,249.56,250.37,42937.7918
2016-04-13 14:00:00,250.47,251.25,250.0,250.1,53922.48398653784,250.47,251.25,250.0,250.1,53922.484
2016-04-13 14:30:00,250.05,250.7,249.76,250.09,59761.155140592775,250.05,250.7,249.76,250.09,59761.1551
2016-04-13 15:00:00,250.17,250.77,250.0,250.59,50064.05384865921,250.17,250.77,250.0,250.59,50064.0538
2016-04-13 15:30:00,250.57,250.88,250.08,250.29,157543.1549234611,250.57,250.88,250.08,250.29,157543.1549
2016-04-14 09:30:00,249.19,250.15,247.84,249.19,86540.00651395072,249.19,250.15,247.84,249.19,86540.0065
2016-04-14 10:00:00,249.14,250.45,248.6,249.87,59994.571707740746,249.14,250.45,248.6,249.87,59994.5717
2016-04-14 10:30:00,249.92,250.35,249.28,249.8,44442.514384974485,249.92,250.35,249.28,249.8,44442.5144
2016-04-14 11:00:00,249.62,249.78,248.6,249.35,40182.39061991098,249.62,249.78,248.6,249.35,40182.3906
2016-04-14 11:30:00,249.3,250.06,249.27,249.38,31538.37802627293,249.3,250.06,249.27,249.38,31538.378
2016-04-14 12:00:00,249.37,249.89,248.82,249.73,25313.21246335903,249.37,249.89,248.82,249.73,25313.2125
2016-04-14 12:30:00,249.53,250.54,249.33,250.23,43158.1804364347,249.53,250.54,249.33,250.23,43158.1804
2016-04-14 13:00:00,250.23,250.31,248.82,249.1,34552.165888611446,250.23,250.31,248.82,249.1,34552.1659
2016-04-14 13:30:00,249.03,249.34,248.49,248.58,46100.31484095104,249.03,249.34,248.49,248.58,46100.3148
2016-04-14 14:00:00,248.53,248.53,248.01,248.2,45917.92422104006,248.53,248.53,248.01,248.2,45917.9242
2016-04-14 14:30:00,248.25,248.94,248.02,248.38,57289.11084572793,248.25,248.94,248.02,248.38,57289.1108
2016-04-14 15:00:00,248.4,249.2,248.36,249.2,67297.79611334275,248.4,249.2,248.36,249.2,67297.7961
2016-04-14 15:30:00,249.05,249.51,248.81,249.21,116039.51796764738,249.05,249.51,248.81,249.21,116039.518
2016-04-15 09:30:00,248.84,249.68,246.94,247.53,224604.2774943003,248.84,249.68,246.94,247.53,224604.2775
2016-04-15 10:00:00,247.58,248.07,245.41,245.77,163843.2309195527,247.58,248.07,245.41,245.77,163843.2309
2016-04-15 10:30:00,245.9,247.17,245.69,245.94,104658.56041689284,245.9,247.17,245.69,245.94,104658.5604
2016-04-15 11:00:00,246.04,247.78,246.04,247.54,57004.66833134296,246.04,247.78,246.04,247.54,57004.6683
2016-04-15 11:30:00,247.79,248.16,245.93,246.29,62400.390837042665,247.79,248.16,245.93,246.29,62400.3908
2016-04-15 12:00:00,246.28,246.58,245.8,246.39,57785.25675822386,246.28,246.58,245.8,246.39,57785.2568
2016-04-15 12:30:00,246.43,246.57,245.72,245.89,70992.29182499186,246.43,246.57,245.72,245.89,70992.2918
2016-04-15 13:00:00,245.85,246.04,245.33,245.56,56001.519921832594,245.85,246.04,245.33,245.56,56001.5199
2016-04-15 13:30:00,245.43,245.86,244.38,245.68,137336.87981760938,245.43,245.86,244.38,245.68,137336.8798
2016-04-15 14:00:00,245.64,245.99,245.18,245.42,55201.38964281837,245.64,245.99,245.18,245.42,55201.3896
2016-04-15 14:30:00,245.37,246.74,245.35,246.74,67098.03495820216,245.37,246.74,245.35,246.74,67098.035
2016-04-15 15:00:00,246.69,247.19,246.48,246.82,80233.41656714797,246.69,247.19,246.48,246.82,80233.4166
2016-04-15 15:30:00,246.86,247.55,246.85,247.31,196557.3770491804,246.86,247.55,246.85,247.31,196557.377
2016-04-18 09:30:00,246.72,248.57,245.97,248.2,78652.69786125285,246.72,248.57,245.97,248.2,78652.6979
2016-04-18 10:00:00,248.24,249.58,248.09,249.44,87724.4598849202,248.24,249.58,248.09,249.44,87724.4599
2016-04-18 10:30:00,249.45,251.18,248.84,250.45,74200.41255021171,249.45,251.18,248.84,250.45,74200.4126
2016-04-18 11:00:00,250.27,250.95,249.0,249.31,73446.96558462708,250.27,250.95,249.0,249.31,73446.9656
2016-04-18 11:30:00,249.32,250.04,248.8,248.96,46013.46216480296,249.32,250.04,248.8,248.96,46013.4622
2016-04-18 12:00:00,248.96,249.7,248.77,249.2,83565.30235587884,248.96,249.7,248.77,249.2,83565.3024
2016-04-18 12:30:00,249.2,249.69,249.09,249.41,53592.44381717512,249.2,249.69,249.09,249.41,53592.4438
2016-04-18 13:00:00,249.34,249.64,248.93,249.59,33970.25295841928,249.34,249.64,248.93,249.59,33970.253
2016-04-18 13:30:00,249.62,250.08,249.2,250.0,68195.63565302356,249.62,250.08,249.2,250.0,68195.6357
2016-04-18 14:00:00,250.07,251.8,249.66,251.42,134469.65584627076,250.07,251.8,249.66,251.42,134469.6558
2016-04-18 14:30:00,251.42,251.52,250.59,250.8,52299.42460102053,251.42,251.52,250.59,250.8,52299.4246
2016-04-18 15:00:00,250.85,251.09,250.33,250.83,100261.6436868961,250.85,251.09,250.33,250.83,100261.6437
2016-04-18 15:30:00,250.78,251.69,250.56,251.39,189814.35240473348,250.78,251.69,250.56,251.39,189814.3524
2016-04-19 09:30:00,251.55,253.1,250.09,251.97,119794.81055260016,251.55,253.1,250.09,251.97,119794.8106
2016-04-19 10:00:00,251.92,253.25,251.76,252.57,79359.46151340788,251.92,253.25,251.76,252.57,79359.4615
2016-04-19 10:30:00,252.62,254.21,251.63,254.18,121701.2267940506,252.62,254.21,251.63,254.18,121701.2268
2016-04-19 11:00:00,254.17,254.17,251.73,251.99,83106.06883074585,254.17,254.17,251.73,251.99,83106.0688
2016-04-19 11:30:00,252.13,252.31,249.33,249.52,86939.5288242319,252.13,252.31,249.33,249.52,86939.5288
2016-04-19 12:00:00,249.61,250.54,248.91,250.22,52970.36152426447,249.61,250.54,248.91,250.22,52970.3615
2016-04-19 12:30:00,250.22,250.79,249.46,250.59,80875.04071219194,250.22,250.79,249.46,250.59,80875.0407
2016-04-19 13:00:00,250.65,250.75,249.77,250.48,38964.2818369341,250.65,250.75,249.77,250.48,38964.2818
2016-04-19 13:30:00,250.62,250.71,249.81,250.59,61553.577244598855,250.62,250.71,249.81,250.59,61553.5772
2016-04-19 14:00:00,250.58,251.4,250.49,251.19,51338.61687113234,250.58,251.4,250.49,251.19,51338.6169
2016-04-19 14:30:00,251.27,251.39,250.02,250.14,52898.7080664423,251.27,251.39,250.02,250.14,52898.7081
2016-04-19 15:00:00,250.18,250.38,249.45,250.17,76632.28748235805,250.18,250.38,249.45,250.17,76632.2875
2016-04-19 15:30:00,250.15,250.71,249.3,249.63,160425.5781131256,250.15,250.71,249.3,249.63,160425.5781
2016-04-20 09:30:00,250.47,250.47,245.01,247.84,190011.9422429704,250.47,250.47,245.01,247.84,190011.9422
2016-04-20 10:00:00,248.13,248.21,245.49,246.89,191816.3065899468,248.13,248.21,245.49,246.89,191816.3066
2016-04-20 10:30:00,246.94,247.08,244.52,245.52,192600.15199218327,246.94,247.08,244.52,245.52,192600.152
2016-04-20 11:00:00,245.53,245.79,244.55,245.15,142853.11041146456,245.53,245.79,244.55,245.15,142853.1104
2016-04-20 11:30:00,245.28,245.33,244.1,244.11,152657.69189013136,245.28,245.33,244.1,244.11,152657.6919
2016-04-20 12:00:00,244.22,244.7,243.02,243.81,153706.43795461947,244.22,244.7,243.02,243.81,153706.438
2016-04-20 12:30:00,243.76,243.88,242.72,243.09,102174.57387905766,243.76,243.88,242.72,243.09,102174.5739
2016-04-20 13:00:00,243.18,243.45,242.53,243.21,152432.9605905982,243.18,243.45,242.53,243.21,152432.9606
2016-04-20 13:30:00,243.29,245.1,243.28,244.4,119693.844316578,243.29,245.1,243.28,244.4,119693.8443
2016-04-20 14:00:00,244.43,244.62,244.01,244.43,103497.99153186409,244.43,244.62,244.01,244.43,103497.9915
2016-04-20 14:30:00,244.45,245.09,244.24,245.08,121718.5973292802,244.45,245.09,244.24,245.08,121718.5973
2016-04-20 15:00:00,245.08,246.21,244.98,245.17,200618.8253175551,245.08,246.21,244.98,245.17,200618.8253
2016-04-20 15:30:00,245.22,245.49,244.62,244.62,269271.523178808,245.22,245.49,244.62,244.62,269271.5232
2016-04-21 09:30:00,247.63,257.32,247.63,256.06,607354.250352839,247.63,257.32,247.63,256.06,607354.2504
2016-04-21 10:00:00,255.97,257.1,253.42,254.67,359156.44338291173,255.97,257.1,253.42,254.67,359156.4434
2016-04-21 10:30:00,254.51,257.14,254.24,256.83,206371.7294539138,254.51,257.14,254.24,256.83,206371.7295
2016-04-21 11:00:00,256.56,257.36,255.36,255.72,208044.72912821628,256.56,257.36,255.36,255.72,208044.7291
2016-04-21 11:30:00,255.94,256.53,254.31,255.28,145080.88155466292,255.94,256.53,254.31,255.28,145080.8816
2016-04-21 12:00:00,255.26,257.13,255.01,256.19,115626.967755944,255.26,257.13,255.01,256.19,115626.9678
2016-04-21 12:30:00,256.09,256.68,254.3,254.91,181676.25664965803,256.09,256.68,254.3,254.91,181676.2566
2016-04-21 13:00:00,254.87,255.51,254.54,255.34,115077.62457930736,254.87,255.51,254.54,255.34,115077.6246
2016-04-21 13:30:00,255.17,257.17,255.01,256.39,92135.49017479102,255.17,257.17,255.01,256.39,92135.4902
2016-04-21 14:00:00,256.48,256.94,256.08,256.5,71240.90761046574,256.48,256.94,256.08,256.5,71240.9076
2016-04-21 14:30:00,256.43,256.78,255.95,256.49,97479.10107480187,256.43,256.78,255.95,256.49,97479.1011
2016-04-21 15:00:00,256.54,256.97,255.61,255.84,120018.45619368149,256.54,256.97,255.61,255.84,120018.4562
2016-04-21 15:30:00,255.72,258.04,255.61,257.54,354390.4027792856,255.72,258.04,255.61,257.54,354390.4028
2016-04-22 09:30:00,258.28,259.74,256.26,259.51,239481.0552600152,258.28,259.74,256.26,259.51,239481.0553
2016-04-22 10:00:00,259.34,261.17,258.76,259.67,252617.5225274129,259.34,261.17,258.76,259.67,252617.5225
2016-04-22 10:30:00,259.73,260.08,257.75,257.9,195058.08272717404,259.73,260.08,257.75,257.9,195058.0827
2016-04-22 11:00:00,258.01,260.86,258.01,259.09,128591.9009879492,258.01,260.86,258.01,259.09,128591.901
2016-04-22 11:30:00,258.88,259.75,258.78,259.75,72841.1681684942,258.88,259.75,258.78,259.75,72841.1682
2016-04-22 12:00:00,259.69,260.02,258.77,259.4,90327.86885245904,259.69,260.02,258.77,259.4,90327.8689
2016-04-22 12:30:00,259.55,259.55,257.86,258.14,169066.3337314081,259.55,259.55,257.86,258.14,169066.3337
2016-04-22 13:00:00,258.12,259.58,258.09,259.21,71078.05884268809,258.12,259.58,258.09,259.21,71078.0588
2016-04-22 13:30:00,259.16,259.55,258.77,259.29,122498.10009770926,259.16,259.55,258.77,259.29,122498.1001
2016-04-22 14:00:00,259.22,259.92,258.86,259.75,97529.04136358702,259.22,259.92,258.86,259.75,97529.0414
2016-04-22 14:30:00,259.61,259.99,259.1,259.89,110757.78959939204,259.61,259.99,259.1,259.89,110757.7896
2016-04-22 15:00:00,259.82,260.71,259.58,260.48,161005.31972641408,259.82,260.71,259.58,260.48,161005.3197
2016-04-22 15:30:00,260.41,260.82,260.1,260.39,225296.92758658127,260.41,260.82,260.1,260.39,225296.9276
2016-04-25 09:30:00,259.35,262.73,259.34,262.37,214357.8330257301,259.35,262.73,259.34,262.37,214357.833
2016-04-25 10:00:00,262.36,263.73,261.75,262.36,151475.40983606558,262.36,263.73,261.75,262.36,151475.4098
2016-04-25 10:30:00,262.2,262.55,260.9,261.02,122399.30517859082,262.2,262.55,260.9,261.02,122399.3052
2016-04-25 11:00:00,260.94,262.08,260.81,261.68,95521.65888611444,260.94,262.08,260.81,261.68,95521.6589
2016-04-25 11:30:00,261.43,261.8,261.13,261.46,88782.97687547498,261.43,261.8,261.13,261.46,88782.9769
2016-04-25 12:00:00,261.36,261.68,261.15,261.54,41364.67267397677,261.36,261.68,261.15,261.54,41364.6727
2016-04-25 12:30:00,261.58,262.02,261.17,261.65,60761.04657474759,261.58,262.02,261.17,261.65,60761.0466
2016-04-25 13:00:00,261.75,262.01,261.09,261.81,70309.41265877755,261.75,262.01,261.09,261.81,70309.4127
2016-04-25 13:30:00,261.78,261.97,261.32,261.32,37662.5773531647,261.78,261.97,261.32,261.32,37662.5774
2016-04-25 14:00:00,261.33,261.52,260.82,261.37,50609.05439148844,261.33,261.52,260.82,261.37,50609.0544
2016-04-25 14:30:00,261.36,262.09,260.95,261.94,85702.96384757356,261.36,262.09,260.95,261.94,85702.9638
2016-04-25 15:00:00,262.03,262.03,261.42,261.95,76184.99620019543,262.03,262.03,261.42,261.95,76184.9962
2016-04-25 15:30:00,261.91,262.45,261.74,262.38,189158.61469981543,261.91,262.45,261.74,262.38,189158.6147
2016-04-26 09:30:00,263.09,263.39,261.98,262.33,98189.12170231246,263.09,263.39,261.98,262.33,98189.1217
2016-04-26 10:00:00,262.16,263.39,262.07,262.52,120994.46314189555,262.16,263.39,262.07,262.52,120994.4631
2016-04-26 10:30:00,262.4,262.73,260.71,260.78,162114.86266420584,262.4,262.73,260.71,260.78,162114.8627
2016-04-26 11:00:00,260.71,260.84,258.88,259.44,137712.51764194985,260.71,260.84,258.88,259.44,137712.5176
2016-04-26 11:30:00,259.58,260.12,258.98,259.04,100039.08370426664,259.58,260.12,258.98,259.04,100039.0837
2016-04-26 12:00:00,259.1,260.15,258.87,260.05,116160.02605580284,259.1,260.15,258.87,260.05,116160.0261
2016-04-26 12:30:00,260.07,260.16,259.2,259.25,90898.92519813268,260.07,260.16,259.2,259.25,90898.9252
2016-04-26 13:00:00,259.18,259.89,258.99,259.16,58788.40516773424,259.18,259.89,258.99,259.16,58788.4052
2016-04-26 13:30:00,259.12,259.9,258.89,259.2,38902.3993051786,259.12,259.9,258.89,259.2,38902.3993
2016-04-26 14:00:00,259.32,259.47,258.53,258.68,44859.40723048529,259.32,259.47,258.53,258.68,44859.4072
2016-04-26 14:30:00,258.77,259.57,258.76,259.19,32139.832808598418,258.77,259.57,258.76,259.19,32139.8328
2016-04-26 15:00:00,259.11,259.47,258.53,258.9,44415.37292367821,259.11,259.47,258.53,258.9,44415.3729
2016-04-26 15:30:00,258.89,259.68,258.8,259.47,159347.51927043754,258.89,259.68,258.8,259.47,159347.5193
2016-04-27 09:30:00,259.35,259.69,257.48,257.93,72727.17403104983,259.35,259.69,257.48,257.93,72727.174
2016-04-27 10:00:00,257.83,259.55,257.75,259.55,80185.64759526654,257.83,259.55,257.75,259.55,80185.6476
2016-04-27 10:30:00,259.34,259.57,257.33,257.34,76719.14015850614,259.34,259.57,257.33,257.34,76719.1402
2016-04-27 11:00:00,257.35,257.45,256.54,257.38,61488.43773748779,257.35,257.45,256.54,257.38,61488.4377
2016-04-27 11:30:00,257.39,258.26,257.36,257.81,42989.903376397786,257.39,258.26,257.36,257.81,42989.9034
2016-04-27 12:00:00,257.91,258.11,257.4,257.87,54806.20996634459,257.91,258.11,257.4,257.87,54806.21
2016-04-27 12:30:00,257.83,258.19,257.37,257.76,53423.08109868636,257.83,258.19,257.37,257.76,53423.0811
2016-04-27 13:00:00,257.73,257.99,257.2,257.22,37618.06535663881,257.73,257.99,257.2,257.22,37618.0654
2016-04-27 13:30:00,257.24,258.45,257.24,257.8,30192.16154597764,257.24,258.45,257.24,257.8,30192.1615
2016-04-27 14:00:00,257.47,258.23,256.59,257.53,35248.07295624797,257.47,258.23,256.59,257.53,35248.073
2016-04-27 14:30:00,257.81,258.2,257.41,257.7,66131.79893605472,257.81,258.2,257.41,257.7,66131.7989
2016-04-27 15:00:00,257.68,259.07,257.39,258.73,46990.554771468895,257.68,259.07,257.39,258.73,46990.5548
2016-04-27 15:30:00,258.74,259.75,257.79,257.96,175778.95993920314,258.74,259.75,257.79,257.96,175778.9599
2016-04-28 09:30:00,256.25,258.83,255.61,258.35,129694.92997502988,256.25,258.83,255.61,258.35,129694.93
2016-04-28 10:00:00,258.31,259.69,258.3,258.53,97048.094669417,258.31,259.69,258.3,258.53,97048.0947
2016-04-28 10:30:00,258.74,259.5,257.9,258.64,40691.56443382912,258.74,259.5,257.9,258.64,40691.5644
2016-04-28 11:00:00,258.76,259.24,258.32,259.07,24295.9504939746,258.76,259.24,258.32,259.07,24295.9505
2016-04-28 11:30:00,258.86,259.36,258.35,258.89,24442.51438497449,258.86,259.36,258.35,258.89,24442.5144
2016-04-28 12:00:00,258.83,259.55,258.77,259.55,31781.56551948757,258.83,259.55,258.77,259.55,31781.5655
2016-04-28 12:30:00,259.39,260.04,259.08,260.0,32054.065790902183,259.39,260.04,259.08,260.0,32054.0658
2016-04-28 13:00:00,259.85,260.39,259.1,260.39,41869.5038540875,259.85,260.39,259.1,260.39,41869.5039
2016-04-28 13:30:00,260.3,261.16,260.06,260.44,34243.83888828575,260.3,261.16,260.06,260.44,34243.8389
2016-04-28 14:00:00,260.37,261.1,260.16,261.1,27109.97720117251,260.37,261.1,260.16,261.1,27109.9772
2016-04-28 14:30:00,261.12,261.64,260.85,261.19,130746.93301487352,261.12,261.64,260.85,261.19,130746.933
2016-04-28 15:00:00,261.07,261.14,258.68,258.76,113639.12713060471,261.07,261.14,258.68,258.76,113639.1271
2016-04-28 15:30:00,258.88,259.98,258.41,258.9,343413.3101726197,258.88,259.98,258.41,258.9,343413.3102
2016-04-29 09:30:00,256.43,258.4,254.94,255.42,182136.57583324288,256.43,258.4,254.94,255.42,182136.5758
2016-04-29 10:00:00,255.14,255.51,253.54,254.19,142668.54847464987,255.14,255.51,253.54,254.19,142668.5485
2016-04-29 10:30:00,254.22,255.0,253.05,253.15,120712.1919444143,254.22,255.0,253.05,253.15,120712.1919
2016-04-29 11:00:00,253.16,253.36,250.63,250.73,98945.82564325264,253.16,253.36,250.63,250.73,98945.8256
2016-04-29 11:30:00,250.88,251.26,250.01,250.63,80090.10965150363,250.88,251.26,250.01,250.63,80090.1097
2016-04-29 12:00:00,250.48,251.85,249.98,251.64,140464.66181739225,250.48,251.85,249.98,251.64,140464.6618
2016-04-29 12:30:00,251.68,252.8,251.42,252.61,118260.77516013462,251.68,252.8,251.42,252.61,118260.7752
2016-04-29 13:00:00,252.57,253.39,252.17,252.7,58420.36695255673,252.57,253.39,252.17,252.7,58420.367
2016-04-29 13:30:00,252.83,252.86,251.82,252.0,103758.54956030833,252.83,252.86,251.82,252.0,103758.5496
2016-04-29 14:00:00,252.11,252.28,251.52,252.15,46156.769080447295,252.11,252.28,251.52,252.15,46156.7691
2016-04-29 14:30:00,252.08,252.33,251.46,251.58,31512.32222342851,252.08,252.33,251.46,251.58,31512.3222
2016-04-29 15:00:00,251.58,252.92,251.46,252.29,75654.10921724026,251.58,252.92,251.46,252.29,75654.1092
2016-04-29 15:30:00,252.36,253.53,252.35,253.34,239528.82423189667,252.36,253.53,252.35,253.34,239528.8242
2016-05-02 09:30:00,253.06,253.29,250.84,251.78,110810.98686353274,253.06,253.29,250.84,251.78,110810.9869
2016-05-02 10:00:00,251.68,252.3,250.12,250.13,114077.73314515254,251.68,252.3,250.12,250.13,114077.7331
2016-05-02 10:30:00,250.11,250.8,248.84,249.06,127411.7902507871,250.11,250.8,248.84,249.06,127411.7903
2016-05-02 11:00:00,249.06,249.42,248.01,248.72,83087.61263706438,249.06,249.42,248.01,248.72,83087.6126
2016-05-02 11:30:00,248.82,249.42,247.97,248.09,89652.58929540767,248.82,249.42,247.97,248.09,89652.5893
2016-05-02 12:00:00,248.14,248.99,247.67,248.52,58749.3214634676,248.14,248.99,247.67,248.52,58749.3215
2016-05-02 12:30:00,248.53,249.76,248.52,249.74,74610.7914450114,248.53,249.76,248.52,249.74,74610.7914
2016-05-02 13:00:00,249.85,250.46,248.74,250.17,43742.26468353056,249.85,250.46,248.74,250.17,43742.2647
2016-05-02 13:30:00,250.17,250.61,249.43,250.16,38398.65378351971,250.17,250.61,249.43,250.16,38398.6538
2016-05-02 14:00:00,250.17,250.59,250.04,250.16,43696.667028552816,250.17,250.59,250.04,250.16,43696.667
2016-05-02 14:30:00,250.28,250.48,249.63,250.19,63893.17120833786,250.28,250.48,249.63,250.19,63893.1712
2016-05-02 15:00:00,250.27,251.01,250.14,250.83,86252.30702421018,250.27,251.01,250.14,250.83,86252.307
2016-05-02 15:30:00,250.82,252.15,250.82,252.1,150919.55270871785,250.82,252.15,250.82,252.1,150919.5527
2016-05-03 09:30:00,251.29,254.18,249.7,252.88,239973.9441971556,251.29,254.18,249.7,252.88,239973.9442
2016-05-03 10:00:00,252.8,254.35,252.26,253.73,126453.15383780265,252.8,254.35,252.26,253.73,126453.1538
2016-05-03 10:30:00,253.64,253.8,252.73,253.08,114760.61231136684,253.64,253.8,252.73,253.08,114760.6123
2016-05-03 11:00:00,252.98,253.31,252.62,253.16,92950.81967213115,252.98,253.31,252.62,253.16,92950.8197
2016-05-03 11:30:00,253.12,254.09,252.33,253.61,67163.17446531322,253.12,254.09,252.33,253.61,67163.1745
2016-05-03 12:00:00,253.61,254.02,252.37,252.62,59423.5153620671,253.61,254.02,252.37,252.62,59423.5154
2016-05-03 12:30:00,252.59,253.62,252.5,253.56,36333.73140809901,252.59,253.62,252.5,253.56,36333.7314
2016-05-03 13:00:00,253.46,254.33,253.32,253.95,38874.17218543046,253.46,254.33,253.32,253.95,38874.1722
2016-05-03 13:30:00,253.94,254.79,253.67,254.38,60939.09456085116,253.94,254.79,253.67,254.38,60939.0946
2016-05-03 14:00:00,254.4,254.63,253.14,253.53,59799.15318640756,254.4,254.63,253.14,253.53,59799.1532
2016-05-03 14:30:00,253.56,254.32,253.39,254.15,56081.85864726957,253.56,254.32,253.39,254.15,56081.8586
2016-05-03 15:00:00,254.23,254.25,252.51,252.9,68076.21322331995,254.23,254.25,252.51,252.9,68076.2132
2016-05-03 15:30:00,252.84,252.92,251.91,252.12,271302.79014222126,252.84,252.92,251.91,252.12,271302.7901
2016-05-04 09:30:00,250.26,250.31,247.89,248.95,100070.56779937031,250.26,250.31,247.89,248.95,100070.5678
2016-05-04 10:00:00,248.49,249.23,247.23,247.4,114633.59027250028,248.49,249.23,247.23,247.4,114633.5903
2016-05-04 10:30:00,247.34,247.93,245.2,246.13,109550.53740093368,247.34,247.93,245.2,246.13,109550.5374
2016-05-04 11:00:00,246.07,246.43,243.52,243.76,109457.17077407448,246.07,246.43,243.52,243.76,109457.1708
2016-05-04 11:30:00,243.7,244.85,243.23,243.3,71610.0314840951,243.7,244.85,243.23,243.3,71610.0315
2016-05-04 12:00:00,243.27,244.42,243.19,243.87,68308.54413201608,243.27,244.42,243.19,243.87,68308.5441
2016-05-04 12:30:00,243.91,244.05,242.93,242.93,80461.4048420367,243.91,244.05,242.93,242.93,80461.4048
2016-05-04 13:00:00,242.88,243.03,242.18,242.44,127730.97383563132,242.88,243.03,242.18,242.44,127730.9738
2016-05-04 13:30:00,242.46,243.23,242.17,242.42,76030.83270003257,242.46,243.23,242.17,242.42,76030.8327
2016-05-04 14:00:00,242.43,243.09,241.73,242.91,73310.17261969384,242.43,243.09,241.73,242.91,73310.1726
2016-05-04 14:30:00,243.0,243.29,242.46,242.83,80509.17381391814,243.0,243.29,242.46,242.83,80509.1738
2016-05-04 15:00:00,242.84,243.19,242.35,242.74,85712.73477364022,242.84,243.19,242.35,242.74,85712.7348
2016-05-04 15:30:00,242.65,242.98,242.3,242.37,336300.07599609165,242.65,242.98,242.3,242.37,336300.076
2016-05-05 09:30:00,242.78,243.66,241.91,242.4,122459.01639344262,242.78,243.66,241.91,242.4,122459.0164
2016-05-05 10:00:00,241.98,244.4,241.98,243.0,66521.55032026925,241.98,244.4,241.98,243.0,66521.5503
2016-05-05 10:30:00,242.96,243.82,242.05,243.69,48639.66995983064,242.96,243.82,242.05,243.69,48639.67
2016-05-05 11:00:00,243.82,244.01,243.08,243.4,56447.72554554338,243.82,244.01,243.08,243.4,56447.7255
2016-05-05 11:30:00,243.45,244.4,243.42,243.9,42578.43882314624,243.45,244.4,243.42,243.9,42578.4388
2016-05-05 12:00:00,244.07,244.32,243.76,243.93,54973.401367929655,244.07,244.32,243.76,243.93,54973.4014
2016-05-05 12:30:00,244.02,244.46,243.83,244.26,39056.56280534144,244.02,244.46,243.83,244.26,39056.5628
2016-05-05 13:00:00,244.12,244.31,243.01,243.03,77584.40994463142,244.12,244.31,243.01,243.03,77584.4099
2016-05-05 13:30:00,243.13,243.73,243.0,243.27,47078.49310606883,243.13,243.73,243.0,243.27,47078.4931
2016-05-05 14:00:00,243.25,244.06,243.12,243.33,48463.79329063077,243.25,244.06,243.12,243.33,48463.7933
2016-05-05 14:30:00,243.38,244.14,243.23,243.38,74204.75518401912,243.38,244.14,243.23,243.38,74204.7552
2016-05-05 15:00:00,243.4,244.29,243.25,244.05,50631.85321897731,243.4,244.29,243.25,244.05,50631.8532
2016-05-05 15:30:00,244.04,244.46,243.57,243.73,124665.07436760396,244.04,244.46,243.57,243.73,124665.0744
2016-05-06 09:30:00,242.68,244.89,242.06,243.64,71768.53761806535,242.68,244.89,242.06,243.64,71768.5376
2016-05-06 10:00:00,243.79,244.4,242.39,242.58,71864.07556182826,243.79,244.4,242.39,242.58,71864.0756
2016-05-06 10:30:00,242.6,242.62,240.91,241.71,101389.64281836936,242.6,242.62,240.91,241.71,101389.6428
2016-05-06 11:00:00,241.46,242.46,241.3,241.94,42731.516664857234,241.46,242.46,241.3,241.94,42731.5167
2016-05-06 11:30:00,241.63,241.7,240.6,240.81,57253.28411681685,241.63,241.7,240.6,240.81,57253.2841
2016-05-06 12:00:00,240.89,241.13,240.31,240.77,37273.91162740202,240.89,241.13,240.31,240.77,37273.9116
2016-05-06 12:30:00,240.78,241.32,240.32,241.32,42125.71924872435,240.78,241.32,240.32,241.32,42125.7192
2016-05-06 13:00:00,241.31,241.75,240.94,241.24,31302.79014222126,241.31,241.75,240.94,241.24,31302.7901
2016-05-06 13:30:00,241.29,241.81,241.09,241.81,29516.881988926285,241.29,241.81,241.09,241.81,29516.882
2016-05-06 14:00:00,241.92,242.99,241.86,242.43,58599.50059711215,241.92,242.99,241.86,242.43,58599.5006
2016-05-06 14:30:00,242.48,242.9,242.11,242.57,65727.93399196613,242.48,242.9,242.11,242.57,65727.934
2016-05-06 15:00:00,242.41,243.03,242.41,242.74,46069.91640429921,242.41,243.03,242.41,242.74,46069.9164
2016-05-06 15:30:00,242.68,242.87,242.16,242.82,190091.19530995548,242.68,242.87,242.16,242.82,190091.1953
2016-05-09 09:30:00,243.83,247.01,243.26,246.47,129520.13896428184,243.83,247.01,243.26,246.47,129520.139
2016-05-09 10:00:00,246.53,247.77,246.21,247.07,80071.65345782218,246.53,247.77,246.21,247.07,80071.6535
2016-05-09 10:30:00,247.07,247.64,246.74,247.31,58213.00618825318,247.07,247.64,246.74,247.31,58213.0062
2016-05-09 11:00:00,247.35,248.02,246.58,247.16,54494.62599066334,247.35,248.02,246.58,247.16,54494.626
2016-05-09 11:30:00,247.03,247.5,246.63,247.41,28335.685593312344,247.03,247.5,246.63,247.41,28335.6856
2016-05-09 12:00:00,247.31,247.63,246.53,247.54,34709.58636412985,247.31,247.63,246.53,247.54,34709.5864
2016-05-09 12:30:00,247.58,248.24,247.42,248.14,53403.53924655304,247.58,248.24,247.42,248.14,53403.5392
2016-05-09 13:00:00,248.11,249.43,248.06,249.29,84190.64162414505,248.11,249.43,248.06,249.29,84190.6416
2016-05-09 13:30:00,249.17,250.86,249.17,250.54,90337.63977852568,249.17,250.86,249.17,250.54,90337.6398
2016-05-09 14:00:00,250.57,250.9,250.41,250.64,65018.9990229074,250.57,250.9,250.41,250.64,65018.999
2016-05-09 14:30:00,250.54,251.59,250.48,250.92,37622.407990446205,250.54,251.59,250.48,250.92,37622.408
2016-05-09 15:00:00,251.06,251.06,250.38,250.43,77179.45934209098,251.06,251.06,250.38,250.43,77179.4593
2016-05-09 15:30:00,250.4,250.41,248.7,248.85,236995.98306372817,250.4,250.41,248.7,248.85,236995.9831
2016-05-10 09:30:00,250.21,250.75,248.33,249.9,95425.03528389968,250.21,250.75,248.33,249.9,95425.0353
2016-05-10 10:00:00,249.71,249.71,248.42,249.28,79012.05080881555,249.71,249.71,248.42,249.28,79012.0508
2016-05-10 10:30:00,249.56,250.59,249.46,250.24,40761.04657474758,249.56,250.59,249.46,250.24,40761.0466
2016-05-10 11:00:00,250.2,250.87,249.84,250.41,56522.6359787211,250.2,250.87,249.84,250.41,56522.636
2016-05-10 11:30:00,250.43,251.03,249.67,250.12,27609.380089023995,250.43,251.03,249.67,250.12,27609.3801
2016-05-10 12:00:00,250.14,250.77,250.11,250.76,26925.415264357835,250.14,250.77,250.11,250.76,26925.4153
2016-05-10 12:30:00,250.73,251.4,250.62,251.27,40833.78569102161,250.73,251.4,250.62,251.27,40833.7857
2016-05-10 13:00:00,251.32,251.33,250.5,250.6,31040.060796873306,251.32,251.33,250.5,250.6,31040.0608
2016-05-10 13:30:00,250.69,251.5,250.54,251.21,39735.09933774835,250.69,251.5,250.54,251.21,39735.0993
2016-05-10 14:00:00,251.19,251.38,250.84,251.12,36149.16947128434,251.19,251.38,250.84,251.12,36149.1695
2016-05-10 14:30:00,251.11,251.31,250.71,251.23,41125.82781456954,251.11,251.31,250.71,251.23,41125.8278
2016-05-10 15:00:00,251.23,251.9,250.98,251.41,58749.3214634676,251.23,251.9,250.98,251.41,58749.3215
2016-05-10 15:30:00,251.41,252.02,251.2,251.71,126799.47888394311,251.41,252.02,251.2,251.71,126799.4789
2016-05-11 09:30:00,250.74,252.02,249.99,251.96,43489.30626424927,250.74,252.02,249.99,251.96,43489.3063
2016-05-11 10:00:00,251.7,251.96,249.96,250.25,40952.12246227337,251.7,251.96,249.96,250.25,40952.1225
2016-05-11 10:30:00,250.35,251.42,249.28,249.28,58289.00227988275,250.35,251.42,249.28,249.28,58289.0023
2016-05-11 11:00:00,249.25,249.81,248.51,249.1,49573.33622842254,249.25,249.81,248.51,249.1,49573.3362
2016-05-11 11:30:00,249.04,250.47,248.96,249.77,38145.69536423841,249.04,250.47,248.96,249.77,38145.6954
2016-05-11 12:00:00,249.71,249.97,249.39,249.53,22086.63554445772,249.71,249.97,249.39,249.53,22086.6355
2016-05-11 12:30:00,249.46,249.89,249.17,249.46,35712.734773640215,249.46,249.89,249.17,249.46,35712.7348
2016-05-11 13:00:00,249.43,249.57,248.51,248.67,16530.235587884054,249.43,249.57,248.51,248.67,16530.2356
2016-05-11 13:30:00,248.64,249.05,248.39,248.68,51706.655086309846,248.64,249.05,248.39,248.68,51706.6551
2016-05-11 14:00:00,248.62,248.62,247.88,248.15,54151.55791987841,248.62,248.62,247.88,248.15,54151.5579
2016-05-11 14:30:00,248.09,248.54,247.67,247.83,41257.19248724351,248.09,248.54,247.67,247.83,41257.1925
2016-05-11 15:00:00,247.9,248.29,247.47,248.01,95032.0269243296,247.9,248.29,247.47,248.01,95032.0269
2016-05-11 15:30:00,247.93,248.35,245.93,246.16,195190.53305829983,247.93,248.35,245.93,246.16,195190.5331
2016-05-12 09:30:00,247.09,249.2,241.79,241.84,146099.2291824992,247.09,249.2,241.79,241.84,146099.2292
2016-05-12 10:00:00,242.08,243.61,241.36,243.15,175043.96916729998,242.08,243.61,241.36,243.15,175043.9692
2016-05-12 10:30:00,243.08,243.45,241.79,242.13,49872.97796113343,243.08,243.45,241.79,242.13,49872.978
2016-05-12 11:00:00,242.23,242.23,240.48,241.63,56525.89295407665,242.23,242.23,240.48,241.63,56525.893
2016-05-12 11:30:00,241.56,241.68,240.27,240.37,48967.538812289655,241.56,241.68,240.27,240.37,48967.5388
2016-05-12 12:00:00,240.35,240.98,240.06,240.29,55565.08522418847,240.35,240.98,240.06,240.29,55565.0852
2016-05-12 12:30:00,240.36,240.41,239.56,239.96,57001.41135598741,240.36,240.41,239.56,239.96,57001.4114
2016-05-12 13:00:00,240.07,240.21,239.55,239.94,52774.94300293128,240.07,240.21,239.55,239.94,52774.943
2016-05-12 13:30:00,239.96,240.76,239.11,240.76,59363.80414721529,239.96,240.76,239.11,240.76,59363.8041
2016-05-12 14:00:00,240.58,242.3,240.58,242.05,53581.58723265661,240.58,242.3,240.58,242.05,53581.5872
2016-05-12 14:30:00,241.92,243.16,241.49,242.53,55818.04364346977,241.92,243.16,241.49,242.53,55818.0436
2016-05-12 15:00:00,242.48,242.49,241.9,242.07,47499.72858538704,242.48,242.49,241.9,242.07,47499.7286
2016-05-12 15:30:00,242.07,243.17,241.51,241.97,181056.34567365109,242.07,243.17,241.51,241.97,181056.3457
2016-05-13 09:30:00,240.78,243.03,239.58,241.54,83311.2582781457,240.78,243.03,239.58,241.54,83311.2583
2016-05-13 10:00:00,241.97,242.76,241.12,241.44,30196.50417978504,241.97,242.76,241.12,241.44,30196.5042
2016-05-13 10:30:00,241.33,242.53,240.7,241.59,23281.94549994572,241.33,242.53,240.7,241.59,23281.9455
2016-05-13 11:00:00,242.32,244.07,241.88,243.94,35213.331885788735,242.32,244.07,241.88,243.94,35213.3319
2016-05-13 11:30:00,243.85,244.05,243.37,243.45,40720.877212029096,243.85,244.05,243.37,243.45,40720.8772
2016-05-13 12:00:00,243.52,243.53,242.7,243.41,17996.96015633482,243.52,243.53,242.7,243.41,17996.9602
2016-05-13 12:30:00,243.26,243.53,241.85,241.88,15585.71273477364,243.26,243.53,241.85,241.88,15585.7127
2016-05-13 13:00:00,241.91,242.74,241.85,242.26,20561.285419607,241.91,242.74,241.85,242.26,20561.2854
2016-05-13 13:30:00,242.09,242.4,240.93,241.17,32856.36738682011,242.09,242.4,240.93,241.17,32856.3674
2016-05-13 14:00:00,241.09,241.76,240.51,241.13,64104.874606448815,241.09,241.76,240.51,241.13,64104.8746
2016-05-13 14:30:00,241.13,241.36,240.42,241.27,38802.51872760829,241.13,241.36,240.42,241.27,38802.5187
2016-05-13 15:00:00,241.22,241.5,240.66,241.19,54037.563782434045,241.22,241.5,240.66,241.19,54037.5638
2016-05-13 15:30:00,241.23,241.71,241.04,241.36,239132.55889697105,241.23,241.71,241.04,241.36,239132.5589
2016-05-16 09:30:00,242.28,244.8,242.28,242.65,106916.72999674304,242.28,244.8,242.28,242.65,106916.73
2016-05-16 10:00:00,242.8,243.54,241.88,242.99,47830.85441320161,242.8,243.54,241.88,242.99,47830.8544
2016-05-16 10:30:00,243.08,243.68,242.61,243.5,51730.53957225057,243.08,243.68,242.61,243.5,51730.5396
2016-05-16 11:00:00,243.52,244.13,243.5,243.73,48323.74335034198,243.52,244.13,243.5,243.73,48323.7434
2016-05-16 11:30:00,243.7,244.77,243.36,244.75,97857.99587449788,243.7,244.77,243.36,244.75,97857.9959
2016-05-16 12:00:00,244.77,244.84,244.07,244.16,46864.61839105417,244.77,244.84,244.07,244.16,46864.6184
2016-05-16 12:30:00,244.28,244.55,244.04,244.24,42265.76918901314,244.28,244.55,244.04,244.24,42265.7692
2016-05-16 13:00:00,244.34,244.79,244.3,244.52,42924.763869286726,244.34,244.79,244.3,244.52,42924.7639
2016-05-16 13:30:00,244.63,244.8,244.29,244.71,59155.357724459886,244.63,244.8,244.29,244.71,59155.3577
2016-05-16 14:00:00,244.64,245.89,244.64,245.76,98722.18000217131,244.64,245.89,244.64,245.76,98722.18
2016-05-16 14:30:00,245.83,245.84,245.26,245.78,126992.7260883726,245.83,245.84,245.26,245.78,126992.7261
2016-05-16 15:00:00,245.69,245.76,245.31,245.44,87868.8524590164,245.69,245.76,245.31,245.44,87868.8525
2016-05-16 15:30:00,245.41,245.83,245.1,245.27,191475.4098360656,245.41,245.83,245.1,245.27,191475.4098
2016-05-17 09:30:00,244.23,246.75,244.2,244.81,92445.98849202042,244.23,246.75,244.2,244.81,92445.9885
2016-05-17 10:00:00,244.57,244.9,243.5,243.85,48313.97242427532,244.57,244.9,243.5,243.85,48313.9724
2016-05-17 10:30:00,243.93,245.01,243.39,244.73,41810.87829768755,243.93,245.01,243.39,244.73,41810.8783
2016-05-17 11:00:00,244.57,244.82,243.89,244.32,65976.54977744001,244.57,244.82,243.89,244.32,65976.5498
2016-05-17 11:30:00,244.33,245.67,244.28,244.69,27386.82010639453,244.33,245.67,244.28,244.69,27386.8201
2016-05-17 12:00:00,244.63,244.86,244.09,244.53,25981.978069699275,244.63,244.86,244.09,244.53,25981.9781
2016-05-17 12:30:00,244.58,244.89,244.03,244.52,38718.92302681576,244.58,244.89,244.03,244.52,38718.923
2016-05-17 13:00:00,244.52,244.55,243.61,243.96,26440.125936380417,244.52,244.55,243.61,243.96,26440.1259
2016-05-17 13:30:00,244.01,244.28,243.63,243.63,32232.11377700576,244.01,244.28,243.63,243.63,32232.1138
2016-05-17 14:00:00,243.6,243.63,242.5,242.85,67496.47161003148,243.6,243.63,242.5,242.85,67496.4716
2016-05-17 14:30:00,242.64,243.17,242.37,242.92,82156.11768537619,242.64,243.17,242.37,242.92,82156.1177
2016-05-17 15:00:00,242.97,243.47,242.42,242.67,50706.76365215503,242.97,243.47,242.42,242.67,50706.7637
2016-05-17 15:30:00,242.8,243.0,242.32,242.73,201924.87243513195,242.8,243.0,242.32,242.73,201924.8724
2016-05-18 09:30:00,241.93,243.35,241.57,242.74,120408.207577896,241.93,243.35,241.57,242.74,120408.2076
2016-05-18 10:00:00,242.78,244.29,242.34,243.93,60224.73129953317,242.78,244.29,242.34,243.93,60224.7313
2016-05-18 10:30:00,244.05,244.32,242.95,243.82,47316.25230702421,244.05,244.32,242.95,243.82,47316.2523
2016-05-18 11:00:00,243.95,244.85,243.64,244.85,23550.103137552927,243.95,244.85,243.64,244.85,23550.1031
2016-05-18 11:30:00,244.76,244.81,243.63,243.82,37403.10498317229,244.76,244.81,243.63,243.82,37403.105
2016-05-18 12:00:00,243.93,244.11,242.93,243.09,22909.56465096081,243.93,244.11,242.93,243.09,22909.5647
2016-05-18 12:30:00,243.15,244.1,243.1,243.89,20371.29519053306,243.15,244.1,243.1,243.89,20371.2952
2016-05-18 13:00:00,244.01,244.28,243.62,243.97,20263.81500379981,244.01,244.28,243.62,243.97,20263.815
2016-05-18 13:30:00,244.09,244.55,243.91,244.36,46402.12789056563,244.09,244.55,243.91,244.36,46402.1279
2016-05-18 14:00:00,244.31,244.31,242.06,242.06,53057.21420041255,244.31,244.31,242.06,242.06,53057.2142
2016-05-18 14:30:00,242.25,243.09,241.63,242.72,59874.06361958528,242.25,243.09,241.63,242.72,59874.0636
2016-05-18 15:00:00,242.89,243.47,242.03,242.03,42320.05211160569,242.89,243.47,242.03,242.03,42320.0521
2016-05-18 15:30:00,242.01,243.58,241.94,243.44,155990.6633373141,242.01,243.58,241.94,243.44,155990.6633
2016-05-19 09:30:00,242.07,243.82,240.31,240.31,72378.67766800565,242.07,243.82,240.31,240.31,72378.6777
2016-05-19 10:00:00,240.19,240.67,238.06,238.35,149600.47768971883,240.19,240.67,238.06,238.35,149600.4777
2016-05-19 10:30:00,238.38,238.92,236.94,236.94,112565.41092172403,238.38,238.92,236.94,236.94,112565.4109
2016-05-19 11:00:00,237.06,237.56,236.32,236.77,93095.21224622734,237.06,237.56,236.32,236.77,93095.2122
2016-05-19 11:30:00,236.87,237.7,236.19,237.45,68373.68363912714,236.87,237.7,236.19,237.45,68373.6836
2016-05-19 12:00:00,237.51,238.34,237.04,237.04,71556.8342199544,237.51,238.34,237.04,237.04,71556.8342
2016-05-19 12:30:00,237.09,237.75,236.88,236.91,29360.547171859733,237.09,237.75,236.88,236.91,29360.5472
2016-05-19 13:00:00,236.83,237.25,236.74,236.86,42999.674302464446,236.83,237.25,236.74,236.86,42999.6743
2016-05-19 13:30:00,236.89,237.77,236.62,236.76,75056.99706872218,236.89,237.77,236.62,236.76,75056.9971
2016-05-19 14:00:00,236.63,237.63,236.54,237.03,50345.23938768864,236.63,237.63,236.54,237.03,50345.2394
2016-05-19 14:30:00,237.05,237.36,236.72,236.98,40685.050483118015,237.05,237.36,236.72,236.98,40685.0505
2016-05-19 15:00:00,237.09,238.41,237.02,237.97,34291.60786016719,237.09,238.41,237.02,237.97,34291.6079
2016-05-19 15:30:00,237.98,238.66,237.73,238.31,114223.21137770056,237.98,238.66,237.73,238.31,114223.2114
2016-05-20 09:30:00,238.85,242.5,238.56,242.3,220720.8772120291,238.85,242.5,238.56,242.3,220720.8772
2016-05-20 10:00:00,242.35,242.71,241.62,242.59,78539.78938226035,242.35,242.71,241.62,242.59,78539.7894
2016-05-20 10:30:00,242.52,243.12,241.62,242.81,103594.61513407882,242.52,243.12,241.62,242.81,103594.6151
2016-05-20 11:00:00,243.13,243.97,242.94,243.52,79275.86581261536,243.13,243.97,242.94,243.52,79275.8658
2016-05-20 11:30:00,243.54,244.6,243.39,243.93,43064.81380957551,243.54,244.6,243.39,243.93,43064.8138
2016-05-20 12:00:00,244.02,244.51,243.73,244.47,26898.27380306156,244.02,244.51,243.73,244.47,26898.2738
2016-05-20 12:30:00,244.2,244.6,243.67,243.83,30901.09651503637,244.2,244.6,243.67,243.83,30901.0965
2016-05-20 13:00:00,243.66,244.17,243.62,243.81,31472.152860710023,243.66,244.17,243.62,243.81,31472.1529
2016-05-20 13:30:00,243.66,243.78,242.78,242.92,63076.75605254587,243.66,243.78,242.78,242.92,63076.7561
2016-05-20 14:00:00,242.96,243.34,242.79,243.2,46891.75985235045,242.96,243.34,242.79,243.2,46891.7599
2016-05-20 14:30:00,243.24,243.43,242.8,242.91,47821.08348713495,243.24,243.43,242.8,242.91,47821.0835
2016-05-20 15:00:00,243.02,243.06,242.05,242.34,40060.79687330366,243.02,243.06,242.05,242.34,40060.7969
2016-05-20 15:30:00,242.49,243.18,242.48,242.97,170655.73770491805,242.49,243.18,242.48,242.97,170655.7377
2016-05-23 09:30:00,242.96,245.62,242.39,245.48,96779.9370318098,242.96,245.62,242.39,245.48,96779.937
2016-05-23 10:00:00,245.45,245.87,244.33,244.83,45370.75236130713,245.45,245.87,244.33,244.83,45370.7524
2016-05-23 10:30:00,244.93,245.66,244.61,245.61,47257.62675062426,244.93,245.66,244.61,245.61,47257.6268
2016-05-23 11:00:00,245.53,246.1,245.48,245.97,61008.57670176963,245.53,246.1,245.48,245.97,61008.5767
2016-05-23 11:30:00,246.04,246.09,244.33,244.44,34259.03810661166,246.04,246.09,244.33,244.44,34259.0381
2016-05-23 12:00:00,244.38,244.75,244.13,244.27,19408.31614374118,244.38,244.75,244.13,244.27,19408.3161
2016-05-23 12:30:00,244.28,245.11,244.1,244.82,24304.635761589405,244.28,245.11,244.1,244.82,24304.6358
2016-05-23 13:00:00,244.98,245.05,244.32,244.48,11290.847899250895,244.98,245.05,244.32,244.48,11290.8479
2016-05-23 13:30:00,244.32,244.33,243.72,244.19,29665.61719682988,244.32,244.33,243.72,244.19,29665.6172
2016-05-23 14:00:00,244.13,244.98,243.94,244.86,34417.54424058191,244.13,244.98,243.94,244.86,34417.5442
2016-05-23 14:30:00,244.87,244.96,244.28,244.79,30863.098469221582,244.87,244.96,244.28,244.79,30863.0985
2016-05-23 15:00:00,244.77,244.84,244.14,244.35,37393.33405710563,244.77,244.84,244.14,244.35,37393.3341
2016-05-23 15:30:00,244.25,244.66,243.79,243.96,126750.6242536098,244.25,244.66,243.79,243.96,126750.6243
2016-05-24 09:30:00,245.32,249.12,243.12,248.7,187709.2606665943,245.32,249.12,243.12,248.7,187709.2607
2016-05-24 10:00:00,248.79,249.89,248.47,249.5,149029.42134404517,248.79,249.89,248.47,249.5,149029.4213
2016-05-24 10:30:00,249.51,250.59,249.16,250.08,93775.92009553796,249.51,250.59,249.16,250.08,93775.9201
2016-05-24 11:00:00,250.24,250.47,249.81,250.04,41346.2164802953,250.24,250.47,249.81,250.04,41346.2165
2016-05-24 11:30:00,249.89,250.86,249.64,250.28,56719.14015850614,249.89,250.86,249.64,250.28,56719.1402
2016-05-24 12:00:00,250.37,250.37,249.36,249.58,75644.3382911736,250.37,250.37,249.36,249.58,75644.3383
2016-05-24 12:30:00,249.6,250.11,249.41,250.07,41974.81272391706,249.6,250.11,249.41,250.07,41974.8127
2016-05-24 13:00:00,250.11,250.18,249.62,249.72,40938.008902399306,250.11,250.18,249.62,249.72,40938.0089
2016-05-24 13:30:00,249.63,250.44,249.54,250.44,64141.78699381175,249.63,250.44,249.54,250.44,64141.787
2016-05-24 14:00:00,250.44,250.54,249.85,250.12,58888.28574530453,250.44,250.54,249.85,250.12,58888.2857
2016-05-24 14:30:00,250.2,250.77,249.77,250.57,57218.54304635762,250.2,250.77,249.77,250.57,57218.543
2016-05-24 15:00:00,250.55,251.74,250.26,251.53,123805.23287373791,250.55,251.74,250.26,251.53,123805.2329
2016-05-24 15:30:00,251.54,251.85,251.31,251.41,215521.65888611443,251.54,251.85,251.31,251.41,215521.6589
2016-05-25 09:30:00,251.87,255.43,251.87,255.23,168472.47855824558,251.87,255.43,251.87,255.23,168472.4786
2016-05-25 10:00:00,255.21,257.41,254.84,257.19,195767.0176962328,255.21,257.41,254.84,257.19,195767.0177
2016-05-25 10:30:00,257.11,257.12,255.61,256.73,83520.79035935295,257.11,257.12,255.61,256.73,83520.7904
2016-05-25 11:00:00,256.66,257.09,255.12,255.61,108898.0566713712,256.66,257.09,255.12,255.61,108898.0567
2016-05-25 11:30:00,255.64,256.35,255.39,256.16,41890.13136467268,255.64,256.35,255.39,256.16,41890.1314
2016-05-25 12:00:00,256.16,256.63,255.42,255.42,45750.732819455,256.16,256.63,255.42,255.42,45750.7328
2016-05-25 12:30:00,255.38,256.31,255.26,256.29,89916.40429920747,255.38,256.31,255.26,256.29,89916.4043
2016-05-25 13:00:00,256.2,256.81,256.19,256.69,58313.97242427532,256.2,256.81,256.19,256.69,58313.9724
2016-05-25 13:30:00,256.64,256.85,256.18,256.71,53156.009119530994,256.64,256.85,256.18,256.71,53156.0091
2016-05-25 14:00:00,256.7,256.78,255.07,255.37,59865.37835197048,256.7,256.78,255.07,255.37,59865.3784
2016-05-25 14:30:00,255.28,255.96,255.01,255.18,62718.48876343502,255.28,255.96,255.01,255.18,62718.4888
2016-05-25 15:00:00,255.18,256.85,255.1,256.85,75020.08468135925,255.18,256.85,255.1,256.85,75020.0847
2016-05-25 15:30:00,256.85,257.97,256.31,257.67,388273.8030615568,256.85,257.97,256.31,257.67,388273.8031
2016-05-26 09:30:00,257.49,260.44,257.07,259.73,211123.65649766583,257.49,260.44,257.07,259.73,211123.6565
2016-05-26 10:00:00,259.51,260.99,259.49,260.63,153306.9156443383,259.51,260.99,259.49,260.63,153306.9156
2016-05-26 10:30:00,260.62,261.85,260.54,261.54,133922.48398653785,260.62,261.85,260.54,261.54,133922.484
2016-05-26 11:00:00,261.47,261.53,260.61,261.39,98492.0204103789,261.47,261.53,260.61,261.39,98492.0204
2016-05-26 11:30:00,261.39,261.67,261.0,261.39,70567.7993703181,261.39,261.67,261.0,261.39,70567.7994
2016-05-26 12:00:00,261.38,261.54,260.86,261.1,64729.12821626317,261.38,261.54,260.86,261.1,64729.1282
2016-05-26 12:30:00,261.09,261.22,260.54,261.02,82288.56801650202,261.09,261.22,260.54,261.02,82288.568
2016-05-26 13:00:00,260.99,261.2,260.46,260.58,49413.74443600044,260.99,261.2,260.46,260.58,49413.7444
2016-05-26 13:30:00,260.58,260.74,260.35,260.49,61795.67907936164,260.58,260.74,260.35,260.49,61795.6791
2016-05-26 14:00:00,260.46,260.66,259.97,260.21,74100.53197264142,260.46,260.66,259.97,260.21,74100.532
2016-05-26 14:30:00,260.16,260.38,259.83,260.08,80970.57865595484,260.16,260.38,259.83,260.08,80970.5787
2016-05-26 15:00:00,260.05,260.8,259.86,260.32,105744.21886874388,260.05,260.8,259.86,260.32,105744.2189
2016-05-26 15:30:00,260.32,260.55,259.69,259.76,285999.3486049289,260.32,260.55,259.69,259.76,285999.3486
2016-05-27 09:30:00,259.75,261.21,259.75,260.25,104095.10368038216,259.75,261.21,259.75,260.25,104095.1037
2016-05-27 10:00:00,260.47,261.82,260.3,261.0,77165.34578221691,260.47,261.82,260.3,261.0,77165.3458
2016-05-27 10:30:00,261.11,261.7,260.86,260.99,38765.60634024536,261.11,261.7,260.86,260.99,38765.6063
2016-05-27 11:00:00,260.91,261.04,260.19,260.35,55143.84974487027,260.91,261.04,260.19,260.35,55143.8497
2016-05-27 11:30:00,260.35,260.61,259.96,260.5,59783.953968081645,260.35,260.61,259.96,260.5,59783.954
2016-05-27 12:00:00,260.47,260.66,259.86,260.1,74990.77190315927,260.47,260.66,259.86,260.1,74990.7719
2016-05-27 12:30:00,260.09,260.27,259.34,259.58,53530.56128541961,260.09,260.27,259.34,259.58,53530.5613
2016-05-27 13:00:00,259.63,259.92,259.23,259.38,51591.57529041364,259.63,259.92,259.23,259.38,51591.5753
2016-05-27 13:30:00,259.36,259.6,258.64,258.68,48021.93030072739,259.36,259.6,258.64,258.68,48021.9303
2016-05-27 14:00:00,258.55,259.33,258.47,259.15,40625.3392682662,258.55,259.33,258.47,259.15,40625.3393
2016-05-27 14:30:00,259.14,259.33,258.58,259.21,35611.76853761807,259.14,259.33,258.58,259.21,35611.7685
2016-05-27 15:00:00,259.23,259.41,258.96,258.96,55499.94571707741,259.23,259.41,258.96,258.96,55499.9457
2016-05-27 15:30:00,258.99,260.67,258.99,260.48,220441.8629899034,258.99,260.67,258.99,260.48,220441.863
2016-05-31 09:30:00,262.51,267.95,262.19,267.32,289942.4601020519,262.51,267.95,262.19,267.32,289942.4601
2016-05-31 10:00:00,267.2,268.62,266.5,266.53,119777.44001737054,267.2,268.62,266.5,266.53,119777.44
2016-05-31 10:30:00,266.47,268.31,265.84,267.57,152722.83139724244,266.47,268.31,265.84,267.57,152722.8314
2016-05-31 11:00:00,267.57,267.57,265.54,266.02,74797.52469872979,267.57,267.57,265.54,266.02,74797.5247
2016-05-31 11:30:00,265.99,268.21,265.95,267.5,81623.05938551732,265.99,268.21,265.95,267.5,81623.0594
2016-05-31 12:00:00,267.47,267.77,266.89,267.7,50388.66572576268,267.47,267.77,266.89,267.7,50388.6657
2016-05-31 12:30:00,267.63,267.95,267.12,267.48,73494.73455650853,267.63,267.95,267.12,267.48,73494.7346
2016-05-31 13:00:00,267.48,268.3,267.26,267.98,86691.99869720986,267.48,268.3,267.26,267.98,86691.9987
2016-05-31 13:30:00,267.98,268.45,267.64,268.04,77813.48387797199,267.98,268.45,267.64,268.04,77813.4839
2016-05-31 14:00:00,268.0,268.0,266.47,267.12,87711.431983498,268.0,268.0,266.47,267.12,87711.432
2016-05-31 14:30:00,267.08,267.52,266.94,267.24,68085.98414938661,267.08,267.52,266.94,267.24,68085.9841
2016-05-31 15:00:00,267.13,267.4,266.22,266.39,93476.27836282706,267.13,267.4,266.22,266.39,93476.2784
2016-05-31 15:30:00,266.43,267.54,266.4,266.87,229532.0812072522,266.43,267.54,266.4,266.87,229532.0812
2016-06-01 09:30:00,265.25,266.19,263.56,263.87,154725.8712409076,265.25,266.19,263.56,263.87,154725.8712
2016-06-01 10:00:00,264.04,266.3,263.84,265.72,76872.21800021714,264.04,266.3,263.84,265.72,76872.218
2016-06-01 10:30:00,265.67,266.48,265.58,266.06,77264.14070133536,265.67,266.48,265.58,266.06,77264.1407
2016-06-01 11:00:00,266.11,267.07,265.33,265.44,99676.4737813484,266.11,267.07,265.33,265.44,99676.4738
2016-06-01 11:30:00,265.36,266.34,264.8,265.75,112128.9762240799,265.36,266.34,264.8,265.75,112128.9762
2016-06-01 12:00:00,265.76,266.29,265.62,265.76,34180.87069807838,265.76,266.29,265.62,265.76,34180.8707
2016-06-01 12:30:00,265.77,266.21,265.37,266.12,38942.56866789708,265.77,266.21,265.37,266.12,38942.5687
2016-06-01 13:00:00,266.16,266.43,265.73,266.18,50261.6436868961,266.16,266.43,265.73,266.18,50261.6437
2016-06-01 13:30:00,266.18,266.47,264.58,265.25,48342.19954402345,266.18,266.47,264.58,265.25,48342.1995
2016-06-01 14:00:00,265.32,265.72,264.85,265.17,48766.69199869721,265.32,265.72,264.85,265.17,48766.692
2016-06-01 14:30:00,265.27,265.28,263.97,264.47,75421.77830854413,265.27,265.28,263.97,264.47,75421.7783
2016-06-01 15:00:00,264.56,264.9,264.45,264.47,86153.51210509174,264.56,264.9,264.45,264.47,86153.5121
2016-06-01 15:30:00,264.47,264.7,263.66,264.19,195012.4850721963,264.47,264.7,263.66,264.19,195012.4851
2016-06-02 09:30:00,264.25,265.91,263.95,264.76,51802.19303007274,264.25,265.91,263.95,264.76,51802.193
2016-06-02 10:00:00,264.67,265.45,264.48,264.87,70931.4949516882,264.67,265.45,264.48,264.87,70931.495
2016-06-02 10:30:00,264.83,265.37,264.31,265.15,67859.08153294974,264.83,265.37,264.31,265.15,67859.0815
2016-06-02 11:00:00,265.28,266.36,264.96,266.34,52108.348713494735,265.28,266.36,264.96,266.34,52108.3487
2016-06-02 11:30:00,266.39,267.04,266.06,266.62,47852.56758223863,266.39,267.04,266.06,266.62,47852.5676
2016-06-02 12:00:00,266.56,266.77,266.03,266.15,24328.520247530127,266.56,266.77,266.03,266.15,24328.5202
2016-06-02 12:30:00,266.16,266.41,265.29,266.12,32849.853436109,266.16,266.41,265.29,266.12,32849.8534
2016-06-02 13:00:00,266.24,266.58,265.69,265.69,26079.68733036587,266.24,266.58,265.69,265.69,26079.6873
2016-06-02 13:30:00,265.81,266.66,265.64,266.35,41690.37020953208,265.81,266.66,265.64,266.35,41690.3702
2016-06-02 14:00:00,266.32,266.74,266.12,266.51,62364.564108131584,266.32,266.74,266.12,266.51,62364.5641
2016-06-02 14:30:00,266.51,266.82,266.37,266.71,40166.10574313321,266.51,266.82,266.37,266.71,40166.1057
2016-06-02 15:00:00,266.73,266.76,265.98,266.38,61079.14450113994,266.73,266.76,265.98,266.38,61079.1445
2016-06-02 15:30:00,266.35,266.88,265.9,266.87,215358.8101183368,266.35,266.88,265.9,266.87,215358.8101
2016-06-03 09:30:00,266.25,266.68,262.36,263.78,141612.2028009988,266.25,266.68,262.36,263.78,141612.2028
2016-06-03 10:00:00,263.61,263.64,261.4,261.95,151641.51557919878,263.61,263.64,261.4,261.95,151641.5156
2016-06-03 10:30:00,261.82,264.92,261.7,264.92,73800.89023993052,261.82,264.92,261.7,264.92,73800.8902
2016-06-03 11:00:00,264.89,265.69,264.15,265.54,68869.82955162306,264.89,265.69,264.15,265.54,68869.8296
2016-06-03 11:30:00,265.53,267.07,265.43,266.97,106808.16415155792,265.53,267.07,265.43,266.97,106808.1642
2016-06-03 12:00:00,267.03,267.92,266.91,267.75,104584.73564216698,267.03,267.92,266.91,267.75,104584.7356
2016-06-03 12:30:00,267.66,267.66,266.5,266.58,66003.6912387363,267.66,267.66,266.5,266.58,66003.6912
2016-06-03 13:00:00,266.56,267.83,266.55,267.38,42808.59841493866,266.56,267.83,266.55,267.38,42808.5984
2016-06-03 13:30:00,267.31,268.24,267.26,267.74,52511.12799913147,267.31,268.24,267.26,267.74,52511.128
2016-06-03 14:00:00,267.74,268.41,267.38,268.35,56948.21409184671,267.74,268.41,267.38,268.35,56948.2141
2016-06-03 14:30:00,268.33,269.6,268.3,268.84,93027.90142221256,268.33,269.6,268.3,268.84,93027.9014
2016-06-03 15:00:00,268.68,268.8,268.24,268.41,63494.73455650853,268.68,268.8,268.24,268.41,63494.7346
2016-06-03 15:30:00,268.41,268.51,267.24,267.32,155843.01378786235,268.41,268.51,267.24,267.32,155843.0138
2016-06-06 09:30:00,267.12,267.12,262.77,262.77,143635.87015524917,267.12,267.12,262.77,262.77,143635.8702
2016-06-06 10:00:00,262.72,264.81,262.71,264.21,116743.02464444686,262.72,264.81,262.71,264.21,116743.0246
2016-06-06 10:30:00,264.3,265.5,264.23,264.43,158007.81674085333,264.3,265.5,264.23,264.43,158007.8167
2016-06-06 11:00:00,264.39,264.97,263.55,264.15,226138.31288676584,264.39,264.97,263.55,264.15,226138.3129
2016-06-06 11:30:00,264.19,265.06,264.1,264.56,87530.12702203887,264.19,265.06,264.1,264.56,87530.127
2016-06-06 12:00:00,264.57,265.84,264.49,265.57,91000.97709260668,264.57,265.84,264.49,265.57,91000.9771
2016-06-06 12:30:00,265.51,265.89,264.84,265.42,74056.01997611552,265.51,265.89,264.84,265.42,74056.02
2016-06-06 13:00:00,265.46,266.32,265.31,266.25,53687.98176093801,265.46,266.32,265.31,266.25,53687.9818
2016-06-06 13:30:00,266.16,267.0,266.05,266.83,60075.996091629575,266.16,267.0,266.05,266.83,60075.9961
2016-06-06 14:00:00,266.89,267.59,266.86,267.25,55886.44012593638,266.89,267.59,266.86,267.25,55886.4401
2016-06-06 14:30:00,267.24,267.36,266.38,266.77,74340.46249050049,267.24,267.36,266.38,266.77,74340.4625
2016-06-06 15:00:00,266.81,267.19,266.65,266.8,51679.51362501357,266.81,267.19,266.65,266.8,51679.5136
2016-06-06 15:30:00,266.81,267.8,266.71,266.97,135821.3006188253,266.81,267.8,266.71,266.97,135821.3006
2016-06-07 09:30:00,243.58,243.84,235.8,236.65,1817435.674736728,243.58,243.84,235.8,236.65,1817435.6747
2016-06-07 10:00:00,236.52,237.56,233.84,237.37,872977.9611334275,236.52,237.56,233.84,237.37,872977.9611
2016-06-07 10:30:00,237.26,237.48,231.53,232.84,870033.6554120074,237.26,237.48,231.53,232.84,870033.6554
2016-06-07 11:00:00,232.84,233.42,231.08,232.52,573423.0810986863,232.84,233.42,231.08,232.52,573423.0811
2016-06-07 11:30:00,232.65,235.23,232.31,234.13,410183.47627836285,232.65,235.23,232.31,234.13,410183.4763
2016-06-07 12:00:00,234.23,235.93,234.1,235.11,333816.08945825644,234.23,235.93,234.1,235.11,333816.0895
2016-06-07 12:30:00,235.21,236.28,234.36,235.22,257355.33601129087,235.21,236.28,234.36,235.22,257355.336
2016-06-07 13:00:00,235.33,235.76,234.36,234.56,177208.77212029096,235.33,235.76,234.36,234.56,177208.7721
2016-06-07 13:30:00,234.65,235.6,234.04,234.33,302313.5381608946,234.65,235.6,234.04,234.33,302313.5382
2016-06-07 14:00:00,234.28,234.64,233.23,234.04,349852.3504505483,234.28,234.64,233.23,234.04,349852.3505
2016-06-07 14:30:00,234.08,234.88,233.62,234.22,226331.5600911953,234.08,234.88,233.62,234.22,226331.5601
2016-06-07 15:00:00,234.21,234.49,232.71,232.8,450173.7053522962,234.21,234.49,232.71,232.8,450173.7054
2016-06-07 15:30:00,232.79,233.8,232.17,232.84,866922.1582890023,232.79,233.8,232.17,232.84,866922.1583
2016-06-08 09:30:00,234.91,236.53,231.57,236.1,566039.5179676474,234.91,236.53,231.57,236.1,566039.518
2016-06-08 10:00:00,235.97,236.43,233.79,234.17,424425.14384974487,235.97,236.43,233.79,234.17,424425.1438
2016-06-08 10:30:00,234.17,235.59,233.61,234.44,221238.73629356205,234.17,235.59,233.61,234.44,221238.7363
2016-06-08 11:00:00,234.47,236.34,234.42,235.98,260536.31527521444,234.47,236.34,234.42,235.98,260536.3153
2016-06-08 11:30:00,235.99,236.26,235.19,235.53,241552.491586147,235.99,236.26,235.19,235.53,241552.4916
2016-06-08 12:00:00,235.53,236.16,235.36,235.77,100016.28487677778,235.53,236.16,235.36,235.77,100016.2849
2016-06-08 12:30:00,235.76,235.95,234.96,235.5,113565.30235587884,235.76,235.95,234.96,235.5,113565.3024
2016-06-08 13:00:00,235.45,235.61,234.8,235.09,96912.38736293562,235.45,235.61,234.8,235.09,96912.3874
2016-06-08 13:30:00,235.02,235.09,234.23,234.77,115571.5991748996,235.02,235.09,234.23,234.77,115571.5992
2016-06-08 14:00:00,234.77,235.31,234.57,235.0,169115.1883617414,234.77,235.31,234.57,235.0,169115.1884
2016-06-08 14:30:00,234.98,235.52,234.95,235.06,134078.8188036044,234.98,235.52,234.95,235.06,134078.8188
2016-06-08 15:00:00,235.09,235.15,234.16,234.78,179688.41602431875,235.09,235.15,234.16,234.78,179688.416
2016-06-08 15:30:00,234.74,234.88,233.64,234.22,500429.920746933,234.74,234.88,233.64,234.22,500429.9207
2016-06-09 09:30:00,233.17,235.98,232.26,235.36,271840.19107588753,233.17,235.98,232.26,235.36,271840.1911
2016-06-09 10:00:00,235.39,235.54,233.56,233.56,160245.35881011834,235.39,235.54,233.56,233.56,160245.3588
2016-06-09 10:30:00,233.69,233.87,232.16,232.86,168362.8270546086,233.69,233.87,232.16,232.86,168362.8271
2016-06-09 11:00:00,232.93,234.11,231.78,232.18,118541.96069916405,232.93,234.11,231.78,232.18,118541.9607
2016-06-09 11:30:00,232.1,232.72,230.79,230.79,119589.6211052003,232.1,232.72,230.79,230.79,119589.6211
2016-06-09 12:00:00,230.86,231.36,230.29,230.7,221424.38388882857,230.86,231.36,230.29,230.7,221424.3839
2016-06-09 12:30:00,230.78,231.54,230.53,231.38,89393.11692541526,230.78,231.54,230.53,231.38,89393.1169
2016-06-09 13:00:00,231.48,232.08,230.74,231.54,99184.67050265986,231.48,232.08,230.74,231.54,99184.6705
2016-06-09 13:30:00,231.48,231.48,229.88,230.71,155185.1047660406,231.48,231.48,229.88,230.71,155185.1048
2016-06-09 14:00:00,230.75,230.78,229.92,230.1,222857.453045272,230.75,230.78,229.92,230.1,222857.453
2016-06-09 14:30:00,229.92,231.0,229.92,230.52,272612.09423515364,229.92,231.0,229.92,230.52,272612.0942
2016-06-09 15:00:00,230.55,231.32,230.49,231.26,204468.57018781893,230.55,231.32,230.49,231.26,204468.5702
2016-06-09 15:30:00,231.27,231.74,230.51,230.76,405151.4493540332,231.27,231.74,230.51,230.76,405151.4494
2016-06-10 09:30:00,228.57,229.39,227.57,229.04,252892.1941157312,228.57,229.39,227.57,229.04,252892.1941
2016-06-10 10:00:00,229.04,229.16,226.58,227.29,203414.3958310716,229.04,229.16,226.58,227.29,203414.3958
2016-06-10 10:30:00,227.27,227.51,225.67,225.94,170863.0984692216,227.27,227.51,225.67,225.94,170863.0985
2016-06-10 11:00:00,225.86,226.92,225.84,226.55,126442.29725328412,225.86,226.92,225.84,226.55,126442.2973
2016-06-10 11:30:00,226.51,227.28,226.44,227.12,92474.21561176854,226.51,227.28,226.44,227.12,92474.2156
2016-06-10 12:00:00,227.19,227.28,225.82,225.97,93106.06883074583,227.19,227.28,225.82,225.97,93106.0688
2016-06-10 12:30:00,225.82,226.71,225.67,226.59,81861.90424492455,225.82,226.71,225.67,226.59,81861.9042
2016-06-10 13:00:00,226.58,226.75,226.03,226.19,91018.34762783628,226.58,226.75,226.03,226.19,91018.3476
2016-06-10 13:30:00,226.23,226.24,225.15,225.6,135710.5634567365,226.23,226.24,225.15,225.6,135710.5635
2016-06-10 14:00:00,225.6,225.72,224.77,225.16,123806.31853218978,225.6,225.72,224.77,225.16,123806.3185
2016-06-10 14:30:00,225.16,225.96,224.92,225.84,120879.38334599936,225.16,225.96,224.92,225.84,120879.3833
2016-06-10 15:00:00,225.83,226.42,225.24,226.19,177816.74085332756,225.83,226.42,225.24,226.19,177816.7409
2016-06-10 15:30:00,226.2,227.0,225.93,226.71,261725.1112799913,226.2,227.0,225.93,226.71,261725.1113
2016-06-13 09:30:00,226.37,228.8,225.92,226.94,173032.24405602,226.37,228.8,225.92,226.94,173032.2441
2016-06-13 10:00:00,227.04,227.67,226.39,226.96,83322.11486266421,227.04,227.67,226.39,226.96,83322.1149
2016-06-13 10:30:00,226.89,227.47,226.3,226.38,125660.62316795136,226.89,227.47,226.3,226.38,125660.6232
2016-06-13 11:00:00,226.31,226.46,225.86,226.24,101215.93746607316,226.31,226.46,225.86,226.24,101215.9375
2016-06-13 11:30:00,226.27,226.42,225.52,225.7,101648.0295299099,226.27,226.42,225.52,225.7,101648.0295
2016-06-13 12:00:00,225.69,226.68,225.49,226.36,80032.56975355554,225.69,226.68,225.49,226.36,80032.5698
2016-06-13 12:30:00,226.31,226.82,226.3,226.64,58841.60243187493,226.31,226.82,226.3,226.64,58841.6024
2016-06-13 13:00:00,226.6,226.76,226.23,226.62,50678.536532406906,226.6,226.76,226.23,226.62,50678.5365
2016-06-13 13:30:00,226.54,226.56,225.72,225.89,56264.24926718055,226.54,226.56,225.72,225.89,56264.2493
2016-06-13 14:00:00,225.94,226.19,225.68,225.92,54849.63630441863,225.94,226.19,225.68,225.92,54849.6363
2016-06-13 14:30:00,225.82,226.57,225.69,226.17,65138.42145261101,225.82,226.57,225.69,226.17,65138.4215
2016-06-13 15:00:00,226.13,226.46,225.75,226.01,73138.63858430138,226.13,226.46,225.75,226.01,73138.6386
2016-06-13 15:30:00,226.01,226.13,224.79,225.07,235808.2727174031,226.01,226.13,224.79,225.07,235808.2727
2016-06-14 09:30:00,223.94,225.69,223.83,224.6,97315.16664857235,223.94,225.69,223.83,224.6,97315.1666
2016-06-14 10:00:00,224.56,225.12,223.29,223.5,116307.6756052546,224.56,225.12,223.29,223.5,116307.6756
2016-06-14 10:30:00,223.56,223.81,222.19,222.68,142640.32135490177,223.56,223.81,222.19,222.68,142640.3214
2016-06-14 11:00:00,222.67,222.74,222.04,222.11,116380.4147215286,222.67,222.74,222.04,222.11,116380.4147
2016-06-14 11:30:00,222.23,223.54,222.01,222.51,92942.13440451634,222.23,223.54,222.01,222.51,92942.1344
2016-06-14 12:00:00,222.46,223.36,222.18,223.18,86030.83270003257,222.46,223.36,222.18,223.18,86030.8327
2016-06-14 12:30:00,223.03,223.03,221.8,222.16,70984.69221582891,223.03,223.03,221.8,222.16,70984.6922
2016-06-14 13:00:00,222.1,222.39,221.66,221.75,64492.45467375964,222.1,222.39,221.66,221.75,64492.4547
2016-06-14 13:30:00,221.67,221.98,221.29,221.47,76963.41331017262,221.67,221.98,221.29,221.47,76963.4133
2016-06-14 14:00:00,221.47,221.85,221.21,221.82,86606.23167951363,221.47,221.85,221.21,221.82,86606.2317
2016-06-14 14:30:00,221.79,222.08,221.45,221.48,43818.26077516014,221.79,222.08,221.45,221.48,43818.2608
2016-06-14 15:00:00,221.4,223.02,221.25,222.57,115011.39941374444,221.4,223.02,221.25,222.57,115011.3994
2016-06-14 15:30:00,222.53,223.16,222.41,222.63,277017.6962327652,222.53,223.16,222.41,222.63,277017.6962
2016-06-15 09:30:00,223.15,223.82,221.4,221.54,200943.43719465856,223.15,223.82,221.4,221.54,200943.4372
2016-06-15 10:00:00,221.63,222.31,220.98,221.19,159287.80805558572,221.63,222.31,220.98,221.19,159287.8081
2016-06-15 10:30:00,221.17,222.21,221.17,221.81,123638.04147215288,221.17,222.21,221.17,221.81,123638.0415
2016-06-15 11:00:00,221.86,222.43,221.21,221.23,176800.56454239498,221.86,222.43,221.21,221.23,176800.5645
2016-06-15 11:30:00,221.22,221.56,220.67,221.53,116852.67614808382,221.22,221.56,220.67,221.53,116852.6761
2016-06-15 12:00:00,221.65,221.65,220.46,221.16,78845.94506568235,221.65,221.65,220.46,221.16,78845.9451
2016-06-15 12:30:00,221.16,221.29,220.97,221.02,64074.47616979698,221.16,221.29,220.97,221.02,64074.4762
2016-06-15 13:00:00,220.98,221.57,220.97,221.55,133856.25882097494,220.98,221.57,220.97,221.55,133856.2588
2016-06-15 13:30:00,221.58,222.06,221.33,221.64,92452.50244273152,221.58,222.06,221.33,221.64,92452.5024
2016-06-15 14:00:00,221.75,222.23,220.62,220.62,99593.96373900773,221.75,222.23,220.62,220.62,99593.9637
2016-06-15 14:30:00,220.6,221.52,220.45,221.14,72942.13440451634,220.6,221.52,220.45,221.14,72942.1344
2016-06-15 15:00:00,221.05,221.41,220.83,221.1,83031.15839756813,221.05,221.41,220.83,221.1,83031.1584
2016-06-15 15:30:00,221.11,221.21,219.77,220.05,261900.9879491912,221.11,221.21,219.77,220.05,261900.9879
2016-06-16 09:30:00,218.22,219.98,217.88,219.05,183975.6812506785,218.22,219.98,217.88,219.05,183975.6813
2016-06-16 10:00:00,218.96,221.76,218.83,221.44,153951.7967647378,218.96,221.76,218.83,221.44,153951.7968
2016-06-16 10:30:00,221.4,221.61,220.07,221.52,147526.87004668333,221.4,221.61,220.07,221.52,147526.87
2016-06-16 11:00:00,221.55,222.41,221.06,222.21,182856.3673868201,221.55,222.41,221.06,222.21,182856.3674
2016-06-16 11:30:00,222.18,222.43,221.4,221.64,97703.83237433503,222.18,222.43,221.4,221.64,97703.8324
2016-06-16 12:00:00,221.48,224.14,221.29,223.67,183439.3659754641,221.48,224.14,221.29,223.67,183439.366
2016-06-16 12:30:00,223.65,223.74,222.57,222.98,85534.68678753664,223.65,223.74,222.57,222.98,85534.6868
2016-06-16 13:00:00,222.96,223.58,222.62,223.04,64277.49430029313,222.96,223.58,222.62,223.04,64277.4943
2016-06-16 13:30:00,223.02,223.37,221.64,221.91,71389.64281836935,223.02,223.37,221.64,221.91,71389.6428
2016-06-16 14:00:00,221.94,223.24,221.78,222.63,69418.08706980784,221.94,223.24,221.78,222.63,69418.0871
2016-06-16 14:30:00,222.69,222.88,222.21,222.47,61820.64922375421,222.69,222.88,222.21,222.47,61820.6492
2016-06-16 15:00:00,222.46,223.13,222.13,223.01,100857.67017696232,222.46,223.13,222.13,223.01,100857.6702
2016-06-16 15:30:00,223.1,223.37,222.86,223.07,196177.39659103248,223.1,223.37,222.86,223.07,196177.3966
2016-06-17 09:30:00,223.15,223.15,221.65,222.38,308012.15937466075,223.15,223.15,221.65,222.38,308012.1594
2016-06-17 10:00:00,222.53,222.89,221.43,221.49,83784.60536315276,222.53,222.89,221.43,221.49,83784.6054
2016-06-17 10:30:00,221.5,221.5,220.01,220.11,113051.7859081533,221.5,221.5,220.01,220.11,113051.7859
2016-06-17 11:00:00,220.06,220.73,219.41,220.32,121027.03289545108,220.06,220.73,219.41,220.32,121027.0329
2016-06-17 11:30:00,220.24,220.96,220.12,220.75,77461.73053957225,220.24,220.96,220.12,220.75,77461.7305
2016-06-17 12:00:00,220.72,221.43,220.34,220.63,38186.95038540875,220.72,221.43,220.34,220.63,38186.9504
2016-06-17 12:30:00,220.65,220.96,219.91,220.14,38064.27098034958,220.65,220.96,219.91,220.14,38064.271
2016-06-17 13:00:00,220.14,220.25,219.74,219.88,53394.85397893823,220.14,220.25,219.74,219.88,53394.854
2016-06-17 13:30:00,219.83,220.78,219.77,220.65,69189.01313646727,219.83,220.78,219.77,220.65,69189.0131
2016-06-17 14:00:00,220.61,221.25,220.51,220.94,71310.38975138422,220.61,221.25,220.51,220.94,71310.3898
2016-06-17 14:30:00,220.94,221.39,220.87,221.0,53305.82998588644,220.94,221.39,220.87,221.0,53305.83
2016-06-17 15:00:00,220.94,220.97,220.27,220.44,39058.73412224514,220.94,220.97,220.27,220.44,39058.7341
2016-06-17 15:30:00,220.42,220.47,219.42,219.43,307354.250352839,220.42,220.47,219.42,219.43,307354.2504
2016-06-20 09:30:00,221.99,223.37,219.9,220.92,185230.7024210184,221.99,223.37,219.9,220.92,185230.7024
2016-06-20 10:00:00,220.94,222.64,220.76,222.43,117340.13679296494,220.94,222.64,220.76,222.43,117340.1368
2016-06-20 10:30:00,222.4,222.65,221.19,221.46,68058.84268809033,222.4,222.65,221.19,221.46,68058.8427
2016-06-20 11:00:00,221.4,221.7,220.97,221.26,54175.44240581913,221.4,221.7,220.97,221.26,54175.4424
2016-06-20 11:30:00,221.29,221.58,221.02,221.52,44048.42036695256,221.29,221.58,221.02,221.52,44048.4204
2016-06-20 12:00:00,221.57,222.02,221.25,221.8,43825.860384323096,221.57,222.02,221.25,221.8,43825.8604
2016-06-20 12:30:00,221.82,221.96,221.58,221.62,30476.60406036261,221.82,221.96,221.58,221.62,30476.6041
2016-06-20 13:00:00,221.63,221.74,221.06,221.35,58563.67386820107,221.63,221.74,221.06,221.35,58563.6739
2016-06-20 13:30:00,221.4,221.4,220.75,220.93,33859.515796330474,221.4,221.4,220.75,220.93,33859.5158
2016-06-20 14:00:00,220.91,220.92,219.68,219.8,66757.13820432092,220.91,220.92,219.68,219.8,66757.1382
2016-06-20 14:30:00,219.73,220.31,219.59,220.22,62715.23178807947,219.73,220.31,219.59,220.22,62715.2318
2016-06-20 15:00:00,220.18,220.22,218.87,218.94,73207.035066768,220.18,220.22,218.87,218.94,73207.0351
2016-06-20 15:30:00,218.93,219.28,218.46,218.68,195045.05482575184,218.93,219.28,218.46,218.68,195045.0548
2016-06-21 09:30:00,219.22,220.13,216.77,217.58,149862.12137661493,219.22,220.13,216.77,217.58,149862.1214
2016-06-21 10:00:00,217.57,217.9,216.64,217.29,173010.53088698298,217.57,217.9,216.64,217.29,173010.5309
2016-06-21 10:30:00,217.29,217.52,216.61,216.78,68675.49668874172,217.29,217.52,216.61,216.78,68675.4967
2016-06-21 11:00:00,216.84,217.74,216.72,217.13,87141.46129627619,216.84,217.74,216.72,217.13,87141.4613
2016-06-21 11:30:00,217.06,217.06,215.68,216.07,130248.6157854739,217.06,217.06,215.68,216.07,130248.6158
2016-06-21 12:00:00,216.06,216.4,215.57,215.9,51710.99772011725,216.06,216.4,215.57,215.9,51710.9977
2016-06-21 12:30:00,215.9,216.14,215.3,215.35,52171.3169037021,215.9,216.14,215.3,215.35,52171.3169
2016-06-21 13:00:00,215.41,215.67,214.66,214.76,81886.87438931712,215.41,215.67,214.66,214.76,81886.8744
2016-06-21 13:30:00,214.8,215.07,214.62,214.94,73429.59504939747,214.8,215.07,214.62,214.94,73429.595
2016-06-21 14:00:00,214.97,215.48,214.75,215.43,71877.10346325046,214.97,215.48,214.75,215.43,71877.1035
2016-06-21 14:30:00,215.42,215.96,215.33,215.62,80100.96623602216,215.42,215.96,215.33,215.62,80100.9662
2016-06-21 15:00:00,215.61,215.97,215.14,215.76,114918.03278688523,215.61,215.97,215.14,215.76,114918.0328
2016-06-21 15:30:00,215.83,216.0,214.61,214.62,404047.3347085007,215.83,216.0,214.61,214.62,404047.3347
2016-06-22 09:30:00,215.22,215.48,213.93,213.95,168822.0605797416,215.22,215.48,213.93,213.95,168822.0606
2016-06-22 10:00:00,213.99,215.15,213.84,214.61,108588.64401259364,213.99,215.15,213.84,214.61,108588.644
2016-06-22 10:30:00,214.51,218.83,214.42,217.98,672013.8964281838,214.51,218.83,214.42,217.98,672013.8964
2016-06-22 11:00:00,217.89,219.66,217.67,218.8,241746.82444902835,217.89,219.66,217.67,218.8,241746.8244
2016-06-22 11:30:00,218.79,218.79,216.93,217.1,178771.03463250463,218.79,218.79,216.93,217.1,178771.0346
2016-06-22 12:00:00,217.17,217.74,216.57,216.97,105372.92367821083,217.17,217.74,216.57,216.97,105372.9237
2016-06-22 12:30:00,216.96,217.12,216.46,216.56,77057.86559548366,216.96,217.12,216.46,216.56,77057.8656
2016-06-22 13:00:00,216.54,216.56,215.64,216.17,91011.83367712518,216.54,216.56,215.64,216.17,91011.8337
2016-06-22 13:30:00,216.17,217.46,216.17,217.42,92702.20388665724,216.17,217.46,216.17,217.42,92702.2039
2016-06-22 14:00:00,217.33,217.65,216.74,216.89,63609.814352404734,217.33,217.65,216.74,216.89,63609.8144
2016-06-22 14:30:00,216.81,217.11,216.34,217.08,74627.07632178917,216.81,217.11,216.34,217.08,74627.0763
2016-06-22 15:00:00,217.08,217.74,215.95,216.07,104362.17565953752,217.08,217.74,215.95,216.07,104362.1757
2016-06-22 15:30:00,216.09,216.42,215.77,216.1,239085.87558354143,216.09,216.42,215.77,216.1,239085.8756
2016-06-23 09:30:00,218.47,219.1,217.16,218.38,105548.80034741072,218.47,219.1,217.16,218.38,105548.8003
2016-06-23 10:00:00,218.76,219.69,218.6,219.5,98449.6797307567,218.76,219.69,218.6,219.5,98449.6797
2016-06-23 10:30:00,219.54,219.54,218.11,218.88,68044.72912821626,219.54,219.54,218.11,218.88,68044.7291
2016-06-23 11:00:00,218.8,219.27,218.23,218.83,73793.29063076756,218.8,219.27,218.23,218.83,73793.2906
2016-06-23 11:30:00,218.86,219.3,218.53,219.22,68807.94701986756,218.86,219.3,218.53,219.22,68807.947
2016-06-23 12:00:00,219.23,219.88,219.21,219.34,73201.60677450875,219.23,219.88,219.21,219.34,73201.6068
2016-06-23 12:30:00,219.32,219.83,219.23,219.82,41971.55574856151,219.32,219.83,219.23,219.82,41971.5557
2016-06-23 13:00:00,219.83,219.95,219.46,219.59,88410.59602649006,219.83,219.95,219.46,219.59,88410.596
2016-06-23 13:30:00,219.62,219.68,219.18,219.47,56060.14547823255,219.62,219.68,219.18,219.47,56060.1455
2016-06-23 14:00:00,219.48,219.77,219.15,219.48,63398.110954293785,219.48,219.77,219.15,219.48,63398.111
2016-06-23 14:30:00,219.5,219.81,219.33,219.42,62797.74183042015,219.5,219.81,219.33,219.42,62797.7418
2016-06-23 15:00:00,219.42,219.51,218.73,218.9,108179.3507762458,219.42,219.51,218.73,218.9,108179.3508
2016-06-23 15:30:00,218.92,219.94,218.9,219.76,169411.57311909675,218.92,219.94,218.9,219.76,169411.5731
2016-06-24 09:30:00,213.7,216.73,213.23,215.77,310834.8713494735,213.7,216.73,213.23,215.77,310834.8713
2016-06-24 10:00:00,215.76,216.46,214.15,214.42,232972.53284116817,215.76,216.46,214.15,214.42,232972.5328
2016-06-24 10:30:00,214.42,215.94,214.0,214.98,158376.94061448268,214.42,215.94,214.0,214.98,158376.9406
2016-06-24 11:00:00,214.89,215.09,213.23,214.01,94179.78503962654,214.89,215.09,213.23,214.01,94179.785
2016-06-24 11:30:00,214.05,214.45,213.4,213.94,70274.67158831832,214.05,214.45,213.4,213.94,70274.6716
2016-06-24 12:00:00,213.94,213.94,213.14,213.23,125587.88405167736,213.94,213.94,213.14,213.23,125587.8841
2016-06-24 12:30:00,213.24,213.53,212.43,212.75,103779.17707089352,213.24,213.53,212.43,212.75,103779.1771
2016-06-24 13:00:00,212.77,213.16,212.52,212.86,56117.685376180656,212.77,213.16,212.52,212.86,56117.6854
2016-06-24 13:30:00,212.85,213.57,212.61,213.1,126774.50873955054,212.85,213.57,212.61,213.1,126774.5087
2016-06-24 14:00:00,213.04,213.33,212.47,212.47,65503.20269243296,213.04,213.33,212.47,212.47,65503.2027
2016-06-24 14:30:00,212.53,212.77,211.86,212.33,84531.53837802628,212.53,212.77,211.86,212.33,84531.5384
2016-06-24 15:00:00,212.24,212.66,211.28,211.37,160698.07838454022,212.24,212.66,211.28,211.37,160698.0784
2016-06-24 15:30:00,211.36,212.66,210.93,211.43,361801.1073716209,211.36,212.66,210.93,211.43,361801.1074
2016-06-27 09:30:00,209.09,211.43,207.71,207.94,252239.7133861688,209.09,211.43,207.71,207.94,252239.7134
2016-06-27 10:00:00,208.06,209.17,207.26,207.73,310524.37303224404,208.06,209.17,207.26,207.73,310524.373
2016-06-27 10:30:00,207.7,208.15,206.27,206.38,192316.7951362501,207.7,208.15,206.27,206.38,192316.7951
2016-06-27 11:00:00,206.35,206.77,205.42,206.26,200435.34903919228,206.35,206.77,205.42,206.26,200435.349
2016-06-27 11:30:00,206.32,207.58,206.15,206.58,125213.33188578874,206.32,207.58,206.15,206.58,125213.3319
2016-06-27 12:00:00,206.46,207.78,206.04,207.62,102942.13440451634,206.46,207.78,206.04,207.62,102942.1344
2016-06-27 12:30:00,207.63,207.91,207.09,207.52,111317.98936054716,207.63,207.91,207.09,207.52,111317.9894
2016-06-27 13:00:00,207.57,207.86,207.05,207.61,109240.03908370428,207.57,207.86,207.05,207.61,109240.0391
2016-06-27 13:30:00,207.64,207.81,206.48,207.14,112494.8431223537,207.64,207.81,206.48,207.14,112494.8431
2016-06-27 14:00:00,207.15,207.71,206.6,207.2,81594.83226576919,207.15,207.71,206.6,207.2,81594.8323
2016-06-27 14:30:00,207.21,207.37,206.21,206.46,102899.79372489416,207.21,207.37,206.21,206.46,102899.7937
2016-06-27 15:00:00,206.53,206.92,206.23,206.55,204705.2437303225,206.53,206.92,206.23,206.55,204705.2437
2016-06-27 15:30:00,206.51,207.7,206.43,206.89,371625.23070242105,206.51,207.7,206.43,206.89,371625.2307
2016-06-28 09:30:00,208.03,210.47,207.87,209.73,363711.8662468788,208.03,210.47,207.87,209.73,363711.8662
2016-06-28 10:00:00,209.78,211.19,209.59,211.01,200001.08565845183,209.78,211.19,209.59,211.01,200001.0857
2016-06-28 10:30:00,211.01,211.62,210.66,210.93,113697.75268700469,211.01,211.62,210.66,210.93,113697.7527
2016-06-28 11:00:00,210.93,211.1,209.85,209.85,80757.78959939204,210.93,211.1,209.85,209.85,80757.7896
2016-06-28 11:30:00,210.14,210.79,209.85,210.45,63010.53088698296,210.14,210.79,209.85,210.45,63010.5309
2016-06-28 12:00:00,210.43,210.53,210.14,210.32,29220.49723157095,210.43,210.53,210.14,210.32,29220.4972
2016-06-28 12:30:00,210.37,210.58,209.57,209.57,80174.79101074803,210.37,210.58,209.57,209.57,80174.791
2016-06-28 13:00:00,209.55,209.61,208.63,209.14,70086.85267614809,209.55,209.61,208.63,209.14,70086.8527
2016-06-28 13:30:00,209.14,210.12,208.93,209.44,38789.49082618608,209.14,210.12,208.93,209.44,38789.4908
2016-06-28 14:00:00,209.44,209.72,208.8,209.52,40822.92910650309,209.44,209.72,208.8,209.52,40822.9291
2016-06-28 14:30:00,209.47,210.95,209.42,210.55,80768.64618391055,209.47,210.95,209.42,210.55,80768.6462
2016-06-28 15:00:00,210.55,210.81,209.85,210.15,77093.69232439475,210.55,210.81,209.85,210.15,77093.6923
2016-06-28 15:30:00,210.15,210.62,209.97,210.46,384430.57214200415,210.15,210.62,209.97,210.46,384430.5721
2016-06-29 09:30:00,214.5,216.34,213.7,215.92,488875.2578438823,214.5,216.34,213.7,215.92,488875.2578
2016-06-29 10:00:00,215.8,217.19,215.02,216.91,205227.4454456628,215.8,217.19,215.02,216.91,205227.4454
2016-06-29 10:30:00,216.84,218.41,216.4,218.38,187979.5896211052,216.84,218.41,216.4,218.38,187979.5896
2016-06-29 11:00:00,218.41,219.49,217.98,219.28,222463.35902725003,218.41,219.49,217.98,219.28,222463.359
2016-06-29 11:30:00,219.37,220.1,219.24,219.56,130966.23602214744,219.37,220.1,219.24,219.56,130966.236
2016-06-29 12:00:00,219.58,220.29,219.26,220.2,104820.32352621864,219.58,220.29,219.26,220.2,104820.3235
2016-06-29 12:30:00,220.26,220.29,218.9,219.08,126563.89099989145,220.26,220.29,218.9,219.08,126563.891
2016-06-29 13:00:00,219.09,220.0,218.88,219.64,90393.00835957009,219.09,220.0,218.88,219.64,90393.0084
2016-06-29 13:30:00,219.64,219.99,219.38,219.65,68771.03463250461,219.64,219.99,219.38,219.65,68771.0346
2016-06-29 14:00:00,219.65,220.61,219.65,220.42,82621.86516122028,219.65,220.61,219.65,220.42,82621.8652
2016-06-29 14:30:00,220.47,220.93,220.0,220.6,166483.55227445447,220.47,220.93,220.0,220.6,166483.5523
2016-06-29 15:00:00,220.64,220.82,220.08,220.38,124897.40527630008,220.64,220.82,220.08,220.38,124897.4053
2016-06-29 15:30:00,220.31,220.66,219.93,220.08,288640.7556182825,220.31,220.66,219.93,220.08,288640.7556
2016-06-30 09:30:00,220.43,220.54,218.0,218.72,168734.12224514168,220.43,220.54,218.0,218.72,168734.1222
2016-06-30 10:00:00,218.61,219.73,218.6,219.06,118571.27347736404,218.61,219.73,218.6,219.06,118571.2735
2016-06-30 10:30:00,218.95,219.72,218.41,219.53,152539.3551188796,218.95,219.72,218.41,219.53,152539.3551
2016-06-30 11:00:00,219.5,221.55,219.46,220.98,180235.5878840517,219.5,221.55,219.46,220.98,180235.5879
2016-06-30 11:30:00,220.98,221.71,220.35,221.71,98433.39485397894,220.98,221.71,220.35,221.71,98433.3949
2016-06-30 12:00:00,221.83,221.99,221.02,221.91,79677.55943980024,221.83,221.99,221.02,221.91,79677.5594
2016-06-30 12:30:00,221.83,222.08,221.31,221.83,71717.51167082836,221.83,222.08,221.31,221.83,71717.5117
2016-06-30 13:00:00,221.88,222.05,221.24,221.43,53418.73846487895,221.88,222.05,221.24,221.43,53418.7385
2016-06-30 13:30:00,221.4,221.87,221.17,221.86,46619.25958093584,221.4,221.87,221.17,221.86,46619.2596
2016-06-30 14:00:00,221.76,222.54,221.66,222.1,79513.62501357074,221.76,222.54,221.66,222.1,79513.625
2016-06-30 14:30:00,222.24,222.45,221.98,222.37,70000.0,222.24,222.45,221.98,222.37,70000.0
2016-06-30 15:00:00,222.36,222.81,221.89,222.69,128559.33123439369,222.36,222.81,221.89,222.69,128559.3312
2016-06-30 15:30:00,222.65,222.78,221.9,222.78,260767.5605254587,222.65,222.78,221.9,222.78,260767.5605
2016-07-01 09:30:00,223.43,224.92,222.53,224.82,157104.54890891328,223.43,224.92,222.53,224.82,157104.5489
2016-07-01 10:00:00,224.83,227.09,224.83,226.45,139317.1208337857,224.83,227.09,224.83,226.45,139317.1208
2016-07-01 10:30:00,226.48,227.1,226.21,226.59,90135.7073064814,226.48,227.1,226.21,226.59,90135.7073
2016-07-01 11:00:00,226.52,226.71,224.57,224.94,93833.45999348606,226.52,226.71,224.57,224.94,93833.46
2016-07-01 11:30:00,224.79,225.47,224.42,225.47,42474.21561176854,224.79,225.47,224.42,225.47,42474.2156
2016-07-01 12:00:00,225.53,225.58,224.61,224.8,37568.12506785365,225.53,225.58,224.61,224.8,37568.1251
2016-07-01 12:30:00,224.58,225.22,224.31,225.06,49661.27456302248,224.58,225.22,224.31,225.06,49661.2746
2016-07-01 13:00:00,224.9,225.37,224.49,224.53,27935.07762457931,224.9,225.37,224.49,224.53,27935.0776
2016-07-01 13:30:00,224.46,225.34,224.46,225.33,62824.883291716425,224.46,225.34,224.46,225.33,62824.8833
2016-07-01 14:00:00,225.34,225.77,225.15,225.24,53648.89805667137,225.34,225.77,225.15,225.24,53648.8981
2016-07-01 14:30:00,225.18,225.54,224.95,225.54,55563.99956573662,225.18,225.54,224.95,225.54,55563.9996
2016-07-01 15:00:00,225.47,225.99,225.45,225.84,61316.903702095326,225.47,225.99,225.45,225.84,61316.9037
2016-07-01 15:30:00,225.76,226.02,225.44,225.68,217539.8979481056,225.76,226.02,225.44,225.68,217539.8979
2016-07-05 09:30:00,225.32,225.49,221.97,222.56,210102.051894474,225.32,225.49,221.97,222.56,210102.0519
2016-07-05 10:00:00,222.61,223.15,221.13,222.8,148421.45261100857,222.61,223.15,221.13,222.8,148421.4526
2016-07-05 10:30:00,222.66,223.23,222.03,222.25,55463.03332971448,222.66,223.23,222.03,222.25,55463.0333
2016-07-05 11:00:00,222.33,223.24,221.69,223.04,70000.0,222.33,223.24,221.69,223.04,70000.0
2016-07-05 11:30:00,223.14,223.27,222.13,222.79,25497.774400173705,223.14,223.27,222.13,222.79,25497.7744
2016-07-05 12:00:00,222.88,223.35,222.42,223.27,29320.37780914125,222.88,223.35,222.42,223.27,29320.3778
2016-07-05 12:30:00,223.23,223.32,222.4,222.4,25527.087178373684,223.23,223.32,222.4,222.4,25527.0872
2016-07-05 13:00:00,222.53,222.79,222.1,222.23,31156.226251221367,222.53,222.79,222.1,222.23,31156.2263
2016-07-05 13:30:00,222.22,222.29,221.35,221.93,56107.914450114,222.22,222.29,221.35,221.93,56107.9145
2016-07-05 14:00:00,221.81,222.75,221.81,222.36,39400.71653457822,221.81,222.75,221.81,222.36,39400.7165
2016-07-05 14:30:00,222.32,222.45,221.55,222.34,53622.84225382695,222.32,222.45,221.55,222.34,53622.8423
2016-07-05 15:00:00,222.34,222.88,222.11,222.71,43669.52556725654,222.34,222.88,222.11,222.71,43669.5256
2016-07-05 15:30:00,222.64,223.8,222.62,222.92,110614.4826837477,222.64,223.8,222.62,222.92,110614.4827
2016-07-06 09:30:00,222.57,223.87,221.72,223.8,138928.45510802302,222.57,223.87,221.72,223.8,138928.4551
2016-07-06 10:00:00,223.66,224.87,223.31,224.08,118298.77320594942,223.66,224.87,223.31,224.08,118298.7732
2016-07-06 10:30:00,224.03,225.82,223.47,225.62,130592.76951471069,224.03,225.82,223.47,225.62,130592.7695
2016-07-06 11:00:00,225.67,226.08,224.97,225.05,134701.9867549669,225.67,226.08,224.97,225.05,134701.9868
2016-07-06 11:30:00,225.01,226.17,224.7,226.06,141366.84399088047,225.01,226.17,224.7,226.06,141366.844
2016-07-06 12:00:00,226.02,227.36,226.02,226.76,78940.39735099339,226.02,227.36,226.02,226.76,78940.3974
2016-07-06 12:30:00,226.79,227.29,226.19,227.21,51467.81022690262,226.79,227.29,226.19,227.21,51467.8102
2016-07-06 13:00:00,227.2,227.47,226.66,226.84,53539.24655303442,227.2,227.47,226.66,226.84,53539.2466
2016-07-06 13:30:00,226.84,227.48,226.15,226.24,45110.19433286288,226.84,227.48,226.15,226.24,45110.1943
2016-07-06 14:00:00,226.33,226.83,225.98,226.2,81957.44218868745,226.33,226.83,225.98,226.2,81957.4422
2016-07-06 14:30:00,226.29,227.99,226.25,227.71,60594.94083161437,226.29,227.99,226.25,227.71,60594.9408
2016-07-06 15:00:00,227.71,227.82,227.01,227.05,75752.9041363587,227.71,227.82,227.01,227.05,75752.9041
2016-07-06 15:30:00,227.07,228.33,227.02,227.94,205414.1786993812,227.07,228.33,227.02,227.94,205414.1787
2016-07-07 09:30:00,227.73,229.96,227.73,229.35,171971.5557485615,227.73,229.96,227.73,229.35,171971.5557
2016-07-07 10:00:00,229.3,229.36,227.9,228.13,86875.4749755727,229.3,229.36,227.9,228.13,86875.475
2016-07-07 10:30:00,228.06,229.04,227.35,227.59,75761.58940397351,228.06,229.04,227.35,227.59,75761.5894
2016-07-07 11:00:00,227.39,227.71,226.44,226.83,69991.31473238519,227.39,227.71,226.44,226.83,69991.3147
2016-07-07 11:30:00,226.77,227.08,226.03,227.05,79673.21680599284,226.77,227.08,226.03,227.05,79673.2168
2016-07-07 12:00:00,227.07,227.27,226.55,227.07,33164.694387145806,227.07,227.27,226.55,227.07,33164.6944
2016-07-07 12:30:00,227.19,227.34,225.87,226.11,36571.4906090544,227.19,227.34,225.87,226.11,36571.4906
2016-07-07 13:00:00,226.21,227.39,225.91,227.04,44865.9211811964,226.21,227.39,225.91,227.04,44865.9212
2016-07-07 13:30:00,227.01,227.27,226.33,227.0,39774.183042014985,227.01,227.27,226.33,227.0,39774.183
2016-07-07 14:00:00,227.06,227.36,226.13,226.88,38152.20931494952,227.06,227.36,226.13,226.88,38152.2093
2016-07-07 14:30:00,226.98,227.13,226.47,226.65,40705.67799370318,226.98,227.13,226.47,226.65,40705.678
2016-07-07 15:00:00,226.7,227.86,226.63,227.48,54731.299533166864,226.7,227.86,226.63,227.48,54731.2995
2016-07-07 15:30:00,227.51,228.12,227.38,227.74,111196.39561393988,227.51,228.12,227.38,227.74,111196.3956
2016-07-08 09:30:00,229.01,230.17,226.69,229.64,116686.5704049506,229.01,230.17,226.69,229.64,116686.5704
2016-07-08 10:00:00,229.61,230.41,229.18,230.17,79221.58289002281,229.61,230.41,229.18,230.17,79221.5829
2016-07-08 10:30:00,230.21,230.72,229.83,229.92,60328.95451091087,230.21,230.72,229.83,229.92,60328.9545
2016-07-08 11:00:00,230.09,231.28,229.83,231.26,94565.19379003366,230.09,231.28,229.83,231.26,94565.1938
2016-07-08 11:30:00,231.21,231.62,230.53,231.38,90751.27564868092,231.21,231.62,230.53,231.38,90751.2756
2016-07-08 12:00:00,231.37,231.65,231.21,231.34,52133.31885788731,231.37,231.65,231.21,231.34,52133.3189
2016-07-08 12:30:00,231.39,231.43,230.92,231.04,37559.43980023885,231.39,231.43,230.92,231.04,37559.4398
2016-07-08 13:00:00,231.07,231.53,231.07,231.5,26101.400499402887,231.07,231.53,231.07,231.5,26101.4005
2016-07-08 13:30:00,231.44,231.67,230.81,231.24,51791.33644555423,231.44,231.67,230.81,231.24,51791.3364
2016-07-08 14:00:00,231.2,231.71,231.02,231.61,42151.77505156878,231.2,231.71,231.02,231.61,42151.7751
2016-07-08 14:30:00,231.66,231.91,230.98,231.28,55568.34219954402,231.66,231.91,230.98,231.28,55568.3422
2016-07-08 15:00:00,231.34,231.45,230.4,230.47,65383.78026272935,231.34,231.45,230.4,230.47,65383.7803
2016-07-08 15:30:00,230.41,231.54,230.4,231.47,201101.9433286288,230.41,231.54,230.4,231.47,201101.9433
2016-07-11 09:30:00,233.27,233.37,231.31,232.22,104749.75572684834,233.27,233.37,231.31,232.22,104749.7557
2016-07-11 10:00:00,232.19,232.87,231.52,232.09,99383.3459993486,232.19,232.87,231.52,232.09,99383.346
2016-07-11 10:30:00,231.99,232.96,231.93,232.86,77700.57539897949,231.99,232.96,231.93,232.86,77700.5754
2016-07-11 11:00:00,232.81,233.49,232.7,233.27,98907.82759743783,232.81,233.49,232.7,233.27,98907.8276
2016-07-11 11:30:00,233.38,233.9,233.3,233.78,94488.11203995223,233.38,233.9,233.3,233.78,94488.112
2016-07-11 12:00:00,233.79,234.09,233.25,233.37,49128.21626316361,233.79,234.09,233.25,233.37,49128.2163
2016-07-11 12:30:00,233.4,234.24,233.4,234.01,45410.921724025626,233.4,234.24,233.4,234.01,45410.9217
2016-07-11 13:00:00,233.97,234.71,233.91,234.61,88003.47410704593,233.97,234.71,233.91,234.61,88003.4741
2016-07-11 13:30:00,234.56,234.97,234.37,234.88,74399.08804690045,234.56,234.97,234.37,234.88,74399.088
2016-07-11 14:00:00,234.79,234.91,233.85,234.01,72094.23515362067,234.79,234.91,233.85,234.01,72094.2352
2016-07-11 14:30:00,233.94,234.19,233.74,233.93,52426.44663988709,233.94,234.19,233.74,233.93,52426.4466
2016-07-11 15:00:00,233.96,234.12,233.73,233.73,87717.9459342091,233.96,234.12,233.73,233.73,87717.9459
2016-07-11 15:30:00,233.74,233.74,232.47,232.61,347358.5929866464,233.74,233.74,232.47,232.61,347358.593
2016-07-12 09:30:00,233.76,234.74,232.76,233.06,119446.31418955595,233.76,234.74,232.76,233.06,119446.3142
2016-07-12 10:00:00,233.08,233.94,232.06,232.06,90742.59038106613,233.08,233.94,232.06,232.06,90742.5904
2016-07-12 10:30:00,232.08,232.94,231.88,232.12,51865.1612202801,232.08,232.94,231.88,232.12,51865.1612
2016-07-12 11:00:00,231.99,232.26,231.46,232.0,79981.54380631853,231.99,232.26,231.46,232.0,79981.5438
2016-07-12 11:30:00,231.94,232.74,231.86,232.74,52139.83280859842,231.94,232.74,231.86,232.74,52139.8328
2016-07-12 12:00:00,232.7,233.85,232.61,233.77,51912.93019216155,232.7,233.85,232.61,233.77,51912.9302
2016-07-12 12:30:00,233.68,234.01,232.99,233.46,48601.67191401585,233.68,234.01,232.99,233.46,48601.6719
2016-07-12 13:00:00,233.54,234.0,233.54,233.92,38531.10411464553,233.54,234.0,233.54,233.92,38531.1041
2016-07-12 13:30:00,233.95,234.05,233.39,233.55,45151.449354033226,233.95,234.05,233.39,233.55,45151.4494
2016-07-12 14:00:00,233.55,233.86,233.4,233.62,20500.48854630333,233.55,233.86,233.4,233.62,20500.4885
2016-07-12 14:30:00,233.66,233.82,233.2,233.58,60021.71316903702,233.66,233.82,233.2,233.58,60021.7132
2016-07-12 15:00:00,233.57,234.06,233.43,233.85,101518.83617413962,233.57,234.06,233.43,233.85,101518.8362
2016-07-12 15:30:00,233.83,233.87,232.93,233.37,120803.38725436978,233.83,233.87,232.93,233.37,120803.3873
2016-07-13 09:30:00,234.18,234.21,232.23,232.84,145710.5634567365,234.18,234.21,232.23,232.84,145710.5635
2016-07-13 10:00:00,232.75,233.51,232.69,232.93,55993.92031266964,232.75,233.51,232.69,232.93,55993.9203
2016-07-13 10:30:00,232.95,234.08,232.87,233.85,111525.35012485072,232.95,234.08,232.87,233.85,111525.3501
2016-07-13 11:00:00,233.8,233.8,231.71,231.97,116805.99283465424,233.8,233.8,231.71,231.97,116805.9928
2016-07-13 11:30:00,231.94,232.5,231.36,232.48,87635.43589186842,231.94,232.5,231.36,232.48,87635.4359
2016-07-13 12:00:00,232.51,232.86,232.26,232.34,46328.30311583976,232.51,232.86,232.26,232.34,46328.3031
2016-07-13 12:30:00,232.32,232.32,231.55,232.32,58623.38508305288,232.32,232.32,231.55,232.32,58623.3851
2016-07-13 13:00:00,232.34,232.63,231.56,231.78,33786.77668005646,232.34,232.63,231.56,231.78,33786.7767
2016-07-13 13:30:00,231.72,232.19,231.3,231.91,46648.57235913582,231.72,232.19,231.3,231.91,46648.5724
2016-07-13 14:00:00,231.92,232.71,231.61,232.64,49577.67886222994,231.92,232.71,231.61,232.64,49577.6789
2016-07-13 14:30:00,232.61,232.72,232.08,232.26,34583.64998371513,232.61,232.72,232.08,232.26,34583.65
2016-07-13 15:00:00,232.2,232.41,231.53,231.68,48286.830962979046,232.2,232.41,231.53,231.68,48286.831
2016-07-13 15:30:00,231.63,232.03,231.03,231.41,174502.2255998263,231.63,232.03,231.03,231.41,174502.2256
2016-07-14 09:30:00,233.31,233.78,231.22,231.66,87488.87200086853,233.31,233.78,231.22,231.66,87488.872
2016-07-14 10:00:00,231.58,231.96,230.38,230.87,70940.18021930302,231.58,231.96,230.38,230.87,70940.1802
2016-07-14 10:30:00,230.86,231.09,230.29,230.51,61152.96927586581,230.86,231.09,230.29,230.51,61152.9693
2016-07-14 11:00:00,230.57,231.37,230.57,230.78,41840.19107588752,230.57,231.37,230.57,230.78,41840.1911
2016-07-14 11:30:00,230.68,231.02,230.4,230.77,36411.89881663229,230.68,231.02,230.4,230.77,36411.8988
2016-07-14 12:00:00,230.81,230.9,230.34,230.46,68009.98805775703,230.81,230.9,230.34,230.46,68009.9881
2016-07-14 12:30:00,230.5,231.1,230.43,230.76,40479.86103571817,230.5,231.1,230.43,230.76,40479.861
2016-07-14 13:00:00,230.86,230.98,230.43,230.76,21147.54098360656,230.86,230.98,230.43,230.76,21147.541
2016-07-14 13:30:00,230.73,230.91,230.47,230.78,55471.71859732928,230.73,230.91,230.47,230.78,55471.7186
2016-07-14 14:00:00,230.82,231.48,230.63,231.23,64977.74400173705,230.82,231.48,230.63,231.23,64977.744
2016-07-14 14:30:00,231.18,231.79,231.08,231.58,46411.89881663229,231.18,231.79,231.08,231.58,46411.8988
2016-07-14 15:00:00,231.69,233.03,231.69,233.03,120896.75388122896,231.69,233.03,231.69,233.03,120896.7539
2016-07-14 15:30:00,233.03,233.22,232.76,232.92,244381.71751167084,233.03,233.22,232.76,232.92,244381.7175
2016-07-15 09:30:00,234.07,237.95,233.78,237.82,384685.7018781891,234.07,237.95,233.78,237.82,384685.7019
2016-07-15 10:00:00,237.79,238.3,237.22,238.02,171998.69720985778,237.79,238.3,237.22,238.02,171998.6972
2016-07-15 10:30:00,238.1,239.47,238.02,238.47,186519.37900336555,238.1,239.47,238.02,238.47,186519.379
2016-07-15 11:00:00,238.48,238.56,237.78,238.06,100046.6833134296,238.48,238.56,237.78,238.06,100046.6833
2016-07-15 11:30:00,238.05,239.37,238.05,238.86,125967.86450982522,238.05,239.37,238.05,238.86,125967.8645
2016-07-15 12:00:00,238.9,239.02,238.17,238.66,74390.40277928564,238.9,239.02,238.17,238.66,74390.4028
2016-07-15 12:30:00,238.65,238.7,238.29,238.51,78515.90489631963,238.65,238.7,238.29,238.51,78515.9049
2016-07-15 13:00:00,238.53,239.28,238.43,239.17,69638.4757355336,238.53,239.28,238.43,239.17,69638.4757
2016-07-15 13:30:00,239.13,239.82,239.08,239.61,146963.41331017262,239.13,239.82,239.08,239.61,146963.4133
2016-07-15 14:00:00,239.67,239.9,239.0,239.36,89792.63923569645,239.67,239.9,239.0,239.36,89792.6392
2016-07-15 14:30:00,239.33,239.71,238.8,238.8,94263.38074041907,239.33,239.71,238.8,238.8,94263.3807
2016-07-15 15:00:00,238.83,239.59,238.57,239.43,100262.72934534797,238.83,239.59,238.57,239.43,100262.7293
2016-07-15 15:30:00,239.44,239.75,239.06,239.75,300049.94028878515,239.44,239.75,239.06,239.75,300049.9403
2016-07-18 09:30:00,239.52,239.94,237.16,237.95,176384.757355336,239.52,239.94,237.16,237.95,176384.7574
2016-07-18 10:00:00,237.97,238.44,237.68,238.32,76388.01433069157,237.97,238.44,237.68,238.32,76388.0143
2016-07-18 10:30:00,238.41,239.08,238.33,238.79,105372.92367821083,238.41,239.08,238.33,238.79,105372.9237
2016-07-18 11:00:00,238.74,240.19,238.72,240.19,91903.1592660949,238.74,240.19,238.72,240.19,91903.1593
2016-07-18 11:30:00,240.21,241.13,239.88,240.37,164199.32689175985,240.21,241.13,239.88,240.37,164199.3269
2016-07-18 12:00:00,240.35,241.2,240.25,240.42,110872.86939528825,240.35,241.2,240.25,240.42,110872.8694
2016-07-18 12:30:00,240.41,241.16,240.22,240.99,118965.36749538596,240.41,241.16,240.22,240.99,118965.3675
2016-07-18 13:00:00,241.09,241.11,240.43,241.09,47372.70654652047,241.09,241.11,240.43,241.09,47372.7065
2016-07-18 13:30:00,241.05,241.72,240.93,241.66,75539.02942134405,241.05,241.72,240.93,241.66,75539.0294
2016-07-18 14:00:00,241.68,241.94,241.14,241.47,76915.64433829118,241.68,241.94,241.14,241.47,76915.6443
2016-07-18 14:30:00,241.47,241.59,241.19,241.52,54679.187927478015,241.47,241.59,241.19,241.52,54679.1879
2016-07-18 15:00:00,241.56,242.07,241.35,241.75,90703.50667679949,241.56,242.07,241.35,241.75,90703.5067
2016-07-18 15:30:00,241.72,242.05,240.78,240.89,312652.2635978721,241.72,242.05,240.78,240.89,312652.2636
2016-07-19 09:30:00,240.35,241.78,239.49,239.8,130936.92324394746,240.35,241.78,239.49,239.8,130936.9232
2016-07-19 10:00:00,239.76,239.91,238.95,239.22,86072.08772120292,239.76,239.91,238.95,239.22,86072.0877
2016-07-19 10:30:00,239.25,239.57,237.79,238.67,67394.4197155575,239.25,239.57,237.79,238.67,67394.4197
2016-07-19 11:00:00,238.77,239.57,238.7,238.94,51514.493540332216,238.77,239.57,238.7,238.94,51514.4935
2016-07-19 11:30:00,239.0,239.26,238.67,238.94,47222.88568016503,239.0,239.26,238.67,238.94,47222.8857
2016-07-19 12:00:00,238.95,238.95,238.56,238.79,27641.949842579525,238.95,238.95,238.56,238.79,27641.9498
2016-07-19 12:30:00,238.78,239.21,238.68,239.21,55762.67506242536,238.78,239.21,238.68,239.21,55762.6751
2016-07-19 13:00:00,239.2,239.21,238.68,239.03,58762.34936488981,239.2,239.21,238.68,239.03,58762.3494
2016-07-19 13:30:00,239.09,239.34,238.68,239.03,70521.11605688851,239.09,239.34,238.68,239.03,70521.1161
2016-07-19 14:00:00,239.05,239.54,239.03,239.52,46496.58017587667,239.05,239.54,239.03,239.52,46496.5802
2016-07-19 14:30:00,239.42,239.55,239.26,239.28,35814.78666811421,239.42,239.55,239.26,239.28,35814.7867
2016-07-19 15:00:00,239.31,239.37,239.04,239.26,66637.7157746173,239.31,239.37,239.04,239.26,66637.7158
2016-07-19 15:30:00,239.32,239.51,239.19,239.33,113195.09282379763,239.32,239.51,239.19,239.33,113195.0928
2016-07-20 09:30:00,239.37,239.74,237.24,239.37,163894.2568667897,239.37,239.74,237.24,239.37,163894.2569
2016-07-20 10:00:00,239.5,241.13,239.36,240.51,132413.41873846488,239.5,241.13,239.36,240.51,132413.4187
2016-07-20 10:30:00,240.56,241.55,240.19,241.33,129237.86776680055,240.56,241.55,240.19,241.33,129237.8678
2016-07-20 11:00:00,241.35,241.61,241.02,241.37,94159.15752904136,241.35,241.61,241.02,241.37,94159.1575
2016-07-20 11:30:00,241.44,241.48,240.67,240.98,57835.19704700902,241.44,241.48,240.67,240.98,57835.197
2016-07-20 12:00:00,240.99,241.54,240.86,241.54,48796.00477689719,240.99,241.54,240.86,241.54,48796.0048
2016-07-20 12:30:00,241.47,241.93,241.25,241.86,56418.4127673434,241.47,241.93,241.25,241.86,56418.4128
2016-07-20 13:00:00,241.84,242.4,241.7,241.86,92123.54793182063,241.84,242.4,241.7,241.86,92123.5479
2016-07-20 13:30:00,241.91,242.13,241.67,241.87,61800.02171316904,241.91,242.13,241.67,241.87,61800.0217
2016-07-20 14:00:00,241.91,242.07,241.23,241.27,73666.268591901,241.91,242.07,241.23,241.27,73666.2686
2016-07-20 14:30:00,241.31,241.6,240.3,241.51,180404.95060254048,241.31,241.6,240.3,241.51,180404.9506
2016-07-20 15:00:00,241.55,241.75,240.93,241.24,110780.5884268809,241.55,241.75,240.93,241.24,110780.5884
2016-07-20 15:30:00,241.28,242.1,241.26,241.68,276215.39463684725,241.28,242.1,241.26,241.68,276215.3946
2016-07-21 09:30:00,257.69,259.13,254.34,255.77,1213342.7423732495,257.69,259.13,254.34,255.77,1213342.7424
2016-07-21 10:00:00,255.61,256.65,252.58,253.44,550393.00835957,255.61,256.65,252.58,253.44,550393.0084
2016-07-21 10:30:00,253.58,257.64,253.46,255.23,377012.26794050593,253.58,257.64,253.46,255.23,377012.2679
2016-07-21 11:00:00,255.29,257.36,253.97,256.3,351836.934100532,255.29,257.36,253.97,256.3,351836.9341
2016-07-21 11:30:00,256.33,256.7,254.94,255.72,304773.64021278906,256.33,256.7,254.94,255.72,304773.6402
2016-07-21 12:00:00,255.66,257.51,255.56,257.28,229976.1155140593,255.66,257.51,255.56,257.28,229976.1155
2016-07-21 12:30:00,257.39,260.25,257.34,259.95,369431.1149712301,257.39,260.25,257.34,259.95,369431.115
2016-07-21 13:00:00,260.02,260.18,259.11,259.93,226344.5879926176,260.02,260.18,259.11,259.93,226344.588
2016-07-21 13:30:00,260.04,260.08,257.46,257.89,189474.5413093041,260.04,260.08,257.46,257.89,189474.5413
2016-07-21 14:00:00,257.86,258.79,257.46,258.12,147821.08348713495,257.86,258.79,257.46,258.12,147821.0835
2016-07-21 14:30:00,258.09,258.36,257.5,258.18,135326.24036478123,258.09,258.36,257.5,258.18,135326.2404
2016-07-21 15:00:00,258.17,258.32,257.5,258.31,215760.50374552168,258.17,258.32,257.5,258.31,215760.5037
2016-07-21 15:30:00,258.32,260.2,258.01,260.19,570649.2237542069,258.32,260.2,258.01,260.19,570649.2238
2016-07-22 09:30:00,259.83,262.42,259.18,261.6,321851.04766040604,259.83,262.42,259.18,261.6,321851.0477
2016-07-22 10:00:00,261.66,264.31,261.32,263.83,381803.2786885246,261.66,264.31,261.32,263.83,381803.2787
2016-07-22 10:30:00,263.79,266.1,263.6,266.0,291062.8596243622,263.79,266.1,263.6,266.0,291062.8596
2016-07-22 11:00:00,265.98,266.46,263.78,264.77,200491.8032786885,265.98,266.46,263.78,264.77,200491.8033
2016-07-22 11:30:00,264.77,266.33,264.73,265.74,231808.70698078384,264.77,266.33,264.73,265.74,231808.707
2016-07-22 12:00:00,265.79,267.01,265.79,266.98,245141.67842796657,265.79,267.01,265.79,266.98,245141.6784
2016-07-22 12:30:00,267.01,267.97,266.97,267.36,229758.98382368908,267.01,267.97,266.97,267.36,229758.9838
2016-07-22 13:00:00,267.3,267.7,266.72,267.44,165860.38432309197,267.3,267.7,266.72,267.44,165860.3843
2016-07-22 13:30:00,267.49,267.49,266.86,267.27,147252.198458365,267.49,267.49,266.86,267.27,147252.1985
2016-07-22 14:00:00,267.27,267.56,267.09,267.17,95322.98338942567,267.27,267.56,267.09,267.17,95322.9834
2016-07-22 14:30:00,267.17,267.22,266.36,267.1,137710.34632504615,267.17,267.22,266.36,267.1,137710.3463
2016-07-22 15:00:00,267.07,267.11,266.3,266.31,97020.95320812071,267.07,267.11,266.3,266.31,97020.9532
2016-07-22 15:30:00,266.32,266.44,264.85,264.98,398362.8270546086,266.32,266.44,264.85,264.98,398362.8271
2016-07-25 09:30:00,265.13,267.12,262.53,263.2,235900.55368581045,265.13,267.12,262.53,263.2,235900.5537
2016-07-25 10:00:00,263.2,264.67,262.81,264.32,129257.40961893387,263.2,264.67,262.81,264.32,129257.4096
2016-07-25 10:30:00,264.24,264.66,263.81,264.5,130094.45228531104,264.24,264.66,263.81,264.5,130094.4523
2016-07-25 11:00:00,264.53,264.91,264.01,264.9,78186.95038540875,264.53,264.91,264.01,264.9,78186.9504
2016-07-25 11:30:00,264.81,264.83,263.7,263.83,59262.83791119314,264.81,264.83,263.7,263.83,59262.8379
2016-07-25 12:00:00,263.95,264.88,263.81,264.87,60399.52231028119,263.95,264.88,263.81,264.87,60399.5223
2016-07-25 12:30:00,264.79,265.95,264.79,265.9,82013.8964281837,264.79,265.95,264.79,265.9,82013.8964
2016-07-25 13:00:00,265.95,267.6,265.75,267.43,137930.73499077192,265.95,267.6,265.75,267.43,137930.735
2016-07-25 13:30:00,267.52,267.63,266.89,267.29,77113.23417652807,267.52,267.63,266.89,267.29,77113.2342
2016-07-25 14:00:00,267.28,267.55,267.0,267.17,66025.40440777331,267.28,267.55,267.0,267.17,66025.4044
2016-07-25 14:30:00,267.17,267.65,267.16,267.48,78798.1760938009,267.17,267.65,267.16,267.48,78798.1761
2016-07-25 15:00:00,267.48,267.53,266.03,266.19,101281.07697318424,267.48,267.53,266.03,266.19,101281.077
2016-07-25 15:30:00,266.15,266.23,264.64,264.68,298364.99837151234,266.15,266.23,264.64,264.68,298364.9984
2016-07-26 09:30:00,263.43,266.43,262.94,266.09,146646.40104223212,263.43,266.43,262.94,266.09,146646.401
2016-07-26 10:00:00,266.26,266.88,265.28,266.58,198617.95679079363,266.26,266.88,265.28,266.58,198617.9568
2016-07-26 10:30:00,266.63,267.07,264.18,265.31,182732.60232330908,266.63,267.07,264.18,265.31,182732.6023
2016-07-26 11:00:00,265.09,266.44,264.72,266.43,111200.73824774726,265.09,266.44,264.72,266.43,111200.7382
2016-07-26 11:30:00,266.3,266.95,265.84,266.92,61099.77201172512,266.3,266.95,265.84,266.92,61099.772
2016-07-26 12:00:00,267.02,267.02,266.11,266.12,63966.99598306373,267.02,267.02,266.11,266.12,63966.996
2016-07-26 12:30:00,266.18,266.47,265.22,265.23,103732.4937574639,266.18,266.47,265.22,265.23,103732.4938
2016-07-26 13:00:00,265.25,265.61,264.57,264.59,89895.7767886223,265.25,265.61,264.57,264.59,89895.7768
2016-07-26 13:30:00,264.58,264.92,264.22,264.25,77593.09521224623,264.58,264.92,264.22,264.25,77593.0952
2016-07-26 14:00:00,264.33,264.95,263.74,264.48,98299.85886440126,264.33,264.95,263.74,264.48,98299.8589
2016-07-26 14:30:00,264.58,264.9,264.34,264.47,77031.80979263924,264.58,264.9,264.34,264.47,77031.8098
2016-07-26 15:00:00,264.58,265.09,264.09,264.18,94853.97893822604,264.58,265.09,264.09,264.18,94853.9789
2016-07-26 15:30:00,264.11,265.12,264.01,264.32,257152.3178807947,264.11,265.12,264.01,264.32,257152.3179
2016-07-27 09:30:00,264.2,265.99,264.2,265.53,105755.0754532624,264.2,265.99,264.2,265.53,105755.0755
2016-07-27 10:00:00,265.57,265.57,264.48,265.16,113597.87210943438,265.57,265.57,264.48,265.16,113597.8721
2016-07-27 10:30:00,265.22,265.36,264.36,264.95,68610.35718163066,265.22,265.36,264.36,264.95,68610.3572
2016-07-27 11:00:00,264.95,265.33,264.41,265.04,52098.57778742808,264.95,265.33,264.41,265.04,52098.5778
2016-07-27 11:30:00,265.04,265.41,264.68,265.05,68553.9029421344,265.04,265.41,264.68,265.05,68553.9029
2016-07-27 12:00:00,264.97,265.69,264.8,265.31,51379.87189230268,264.97,265.69,264.8,265.31,51379.8719
2016-07-27 12:30:00,265.31,265.42,264.42,264.45,32838.99685159049,265.31,265.42,264.42,264.45,32838.9969
2016-07-27 13:00:00,264.49,265.09,264.36,264.51,45186.19042449246,264.49,265.09,264.36,264.51,45186.1904
2016-07-27 13:30:00,264.5,264.82,264.19,264.73,71167.08283573989,264.5,264.82,264.19,264.73,71167.0828
2016-07-27 14:00:00,264.77,265.08,263.51,264.29,108278.14569536423,264.77,265.08,263.51,264.29,108278.1457
2016-07-27 14:30:00,264.38,264.97,264.36,264.84,89613.50559114103,264.38,264.97,264.36,264.84,89613.5056
2016-07-27 15:00:00,264.81,265.72,264.81,265.3,101538.37802627294,264.81,265.72,264.81,265.3,101538.378
2016-07-27 15:30:00,265.18,265.88,264.91,265.74,239836.0655737705,265.18,265.88,264.91,265.74,239836.0656
2016-07-28 09:30:00,265.85,266.19,263.45,264.56,183401.3679296493,265.85,266.19,263.45,264.56,183401.3679
2016-07-28 10:00:00,264.51,264.83,262.58,263.79,94530.45271957444,264.51,264.83,262.58,263.79,94530.4527
2016-07-28 10:30:00,263.95,265.08,263.06,264.83,103595.70079253068,263.95,265.08,263.06,264.83,103595.7008
2016-07-28 11:00:00,264.89,265.47,264.8,265.47,65815.87232656607,264.89,265.47,264.8,265.47,65815.8723
2016-07-28 11:30:00,265.41,265.73,264.85,265.22,61998.69720985778,265.41,265.73,264.85,265.22,61998.6972
2016-07-28 12:00:00,265.24,265.48,264.78,265.08,42561.06828791662,265.24,265.48,264.78,265.08,42561.0683
2016-07-28 12:30:00,265.04,265.29,264.78,264.91,20631.85321897731,265.04,265.29,264.78,264.91,20631.8532
2016-07-28 13:00:00,264.86,264.93,264.5,264.84,28394.311149712303,264.86,264.93,264.5,264.84,28394.3111
2016-07-28 13:30:00,264.83,265.57,264.64,265.57,29362.71848876344,264.83,265.57,264.64,265.57,29362.7185
2016-07-28 14:00:00,265.61,266.03,265.28,266.02,94016.93627184888,265.61,266.03,265.28,266.02,94016.9363
2016-07-28 14:30:00,265.89,266.7,265.79,266.58,114280.75127564868,265.89,266.7,265.79,266.58,114280.7513
2016-07-28 15:00:00,266.52,267.1,266.2,266.96,72099.66344587992,266.52,267.1,266.2,266.96,72099.6634
2016-07-28 15:30:00,266.97,267.04,265.88,266.18,211957.44218868745,266.97,267.04,265.88,266.18,211957.4422
2016-07-29 09:30:00,266.06,266.12,264.84,265.49,85717.07740744762,266.06,266.12,264.84,265.49,85717.0774
2016-07-29 10:00:00,265.44,265.44,264.17,265.22,66602.97470415807,265.44,265.44,264.17,265.22,66602.9747
2016-07-29 10:30:00,265.08,265.72,264.54,265.53,42202.800998805775,265.08,265.72,264.54,265.53,42202.801
2016-07-29 11:00:00,265.53,266.13,265.41,265.89,53882.31462381935,265.53,266.13,265.41,265.89,53882.3146
2016-07-29 11:30:00,265.79,266.87,265.79,265.99,57703.83237433504,265.79,266.87,265.79,265.99,57703.8324
2016-07-29 12:00:00,266.01,266.11,265.37,265.7,69786.12528498535,266.01,266.11,265.37,265.7,69786.1253
2016-07-29 12:30:00,265.65,266.0,265.25,265.53,85846.2707632179,265.65,266.0,265.25,265.53,85846.2708
2016-07-29 13:00:00,265.47,266.31,265.46,266.27,37149.06090543915,265.47,266.31,265.46,266.27,37149.0609
2016-07-29 13:30:00,266.21,266.38,266.0,266.28,39460.42774943003,266.21,266.38,266.0,266.28,39460.4277
2016-07-29 14:00:00,266.27,266.32,265.84,266.12,49544.023450222565,266.27,266.32,265.84,266.12,49544.0235
2016-07-29 14:30:00,266.04,266.79,265.78,266.65,61918.3584844208,266.04,266.79,265.78,266.65,61918.3585
2016-07-29 15:00:00,266.59,266.68,266.08,266.58,67013.35359895776,266.59,266.68,266.08,266.58,67013.3536
2016-07-29 15:30:00,266.59,267.54,266.53,267.22,200772.988817718,266.59,267.54,266.53,267.22,200772.9888
2016-08-01 09:30:00,276.64,282.79,275.46,281.52,797797.1990011942,276.64,282.79,275.46,281.52,797797.199
2016-08-01 10:00:00,281.5,283.24,280.87,282.35,374414.2872652264,281.5,283.24,280.87,282.35,374414.2873
2016-08-01 10:30:00,282.26,282.42,279.89,280.33,232974.7041580719,282.26,282.42,279.89,280.33,232974.7042
2016-08-01 11:00:00,280.2,282.93,280.14,282.03,205828.90022798828,280.2,282.93,280.14,282.03,205828.9002
2016-08-01 11:30:00,282.06,282.93,280.54,281.94,113692.32439474542,282.06,282.93,280.54,281.94,113692.3244
2016-08-01 12:00:00,281.86,281.94,280.01,280.62,123302.57301053088,281.86,281.94,280.01,280.62,123302.573
2016-08-01 12:30:00,280.62,280.93,280.07,280.14,70429.92074693301,280.62,280.93,280.07,280.14,70429.9207
2016-08-01 13:00:00,280.16,280.21,276.33,279.75,142569.75355553144,280.16,280.21,276.33,279.75,142569.7536
2016-08-01 13:30:00,279.85,280.12,278.52,279.21,131845.61936814678,279.85,280.12,278.52,279.21,131845.6194
2016-08-01 14:00:00,279.2,279.42,278.19,278.49,134569.53642384103,279.2,279.42,278.19,278.49,134569.5364
2016-08-01 14:30:00,278.56,278.94,278.1,278.65,174181.95635653025,278.56,278.94,278.1,278.65,174181.9564
2016-08-01 15:00:00,278.59,278.72,277.03,278.62,127765.71490609056,278.59,278.72,277.03,278.62,127765.7149
2016-08-01 15:30:00,278.61,278.71,277.86,278.02,277312.99533166864,278.61,278.71,277.86,278.02,277312.9953
2016-08-02 09:30:00,279.29,279.52,276.33,276.99,251651.28650526545,279.29,279.52,276.33,276.99,251651.2865
2016-08-02 10:00:00,277.03,277.32,275.67,276.22,139017.4791010748,277.03,277.32,275.67,276.22,139017.4791
2016-08-02 10:30:00,276.12,276.41,274.27,274.94,146531.3212463359,276.12,276.41,274.27,274.94,146531.3212
2016-08-02 11:00:00,274.87,275.45,274.17,274.83,81321.24633590273,274.87,275.45,274.17,274.83,81321.2463
2016-08-02 11:30:00,274.83,275.92,274.74,274.96,62399.30517859082,274.83,275.92,274.74,274.96,62399.3052
2016-08-02 12:00:00,275.02,275.5,274.31,275.42,61435.24047334709,275.02,275.5,274.31,275.42,61435.2405
2016-08-02 12:30:00,275.39,275.83,275.1,275.26,48646.18391054175,275.39,275.83,275.1,275.26,48646.1839
2016-08-02 13:00:00,275.35,275.57,274.71,275.57,49504.939745955926,275.35,275.57,274.71,275.57,49504.9397
2016-08-02 13:30:00,275.6,275.88,274.89,275.42,52524.15590055369,275.6,275.88,274.89,275.42,52524.1559
2016-08-02 14:00:00,275.44,276.51,275.42,275.99,56165.4543480621,275.44,276.51,275.42,275.99,56165.4543
2016-08-02 14:30:00,275.87,307.33,275.73,298.92,1983103.8975138424,275.87,307.33,275.73,298.92,1983103.8975
2016-08-02 15:00:00,299.05,306.97,298.45,303.68,2261367.9296493325,299.05,306.97,298.45,303.68,2261367.9296
2016-08-02 15:30:00,303.71,305.69,303.04,304.01,1853264.574964716,303.71,305.69,303.04,304.01,1853264.575
2016-08-03 09:30:00,296.49,297.75,291.08,293.08,1152736.9449571166,296.49,297.75,291.08,293.08,1152736.945
2016-08-03 10:00:00,293.03,293.32,287.4,287.43,429782.8683096298,293.03,293.32,287.4,287.43,429782.8683
2016-08-03 10:30:00,287.43,290.93,285.6,288.98,557882.9660188905,287.43,290.93,285.6,288.98,557882.966
2016-08-03 11:00:00,288.98,292.71,288.39,291.64,305529.2584952774,288.98,292.71,288.39,291.64,305529.2585
2016-08-03 11:30:00,291.64,292.08,290.39,291.72,179345.3479535338,291.64,292.08,290.39,291.72,179345.348
2016-08-03 12:00:00,291.73,292.02,291.4,291.78,108241.2333080013,291.73,292.02,291.4,291.78,108241.2333
2016-08-03 12:30:00,291.76,291.87,290.88,291.07,165102.59472369993,291.76,291.87,290.88,291.07,165102.5947
2016-08-03 13:00:00,291.05,291.72,290.81,291.48,118462.70763217892,291.05,291.72,290.81,291.48,118462.7076
2016-08-03 13:30:00,291.49,291.56,290.48,291.38,127606.12311366844,291.49,291.56,290.48,291.38,127606.1231
2016-08-03 14:00:00,291.35,291.72,286.68,290.3,712312.4525024428,291.35,291.72,286.68,290.3,712312.4525
2016-08-03 14:30:00,290.31,294.08,290.21,293.21,384294.8648355228,290.31,294.08,290.21,293.21,384294.8648
2016-08-03 15:00:00,293.25,298.28,293.11,297.62,523505.5911410271,293.25,298.28,293.11,297.62,523505.5911
2016-08-03 15:30:00,297.55,298.71,295.34,295.67,649918.5756161112,297.55,298.71,295.34,295.67,649918.5756
2016-08-04 09:30:00,294.89,295.17,290.62,290.63,171291.93355770275,294.89,295.17,290.62,290.63,171291.9336
2016-08-04 10:00:00,290.89,291.38,289.23,290.22,168659.21181196396,290.89,291.38,289.23,290.22,168659.2118
2016-08-04 10:30:00,290.32,293.27,290.22,292.89,151097.60069482142,290.32,293.27,290.22,292.89,151097.6007
2016-08-04 11:00:00,292.77,293.01,290.93,291.26,94253.6098143524,292.77,293.01,290.93,291.26,94253.6098
2016-08-04 11:30:00,291.16,291.72,290.98,291.1,57670.176962327656,291.16,291.72,290.98,291.1,57670.177
2016-08-04 12:00:00,291.21,291.64,291.04,291.4,98342.19954402346,291.21,291.64,291.04,291.4,98342.1995
2016-08-04 12:30:00,291.33,292.69,291.17,291.63,76066.65942894366,291.33,292.69,291.17,291.63,76066.6594
2016-08-04 13:00:00,291.71,291.79,290.98,291.08,73086.52697861253,291.71,291.79,290.98,291.08,73086.527
2016-08-04 13:30:00,291.06,291.96,290.93,291.79,148371.51232222345,291.06,291.96,290.93,291.79,148371.5123
2016-08-04 14:00:00,291.95,292.1,290.79,290.98,124380.63185321898,291.95,292.1,290.79,290.98,124380.6319
2016-08-04 14:30:00,291.01,291.1,290.16,290.88,83099.55488003475,291.01,291.1,290.16,290.88,83099.5549
2016-08-04 15:00:00,290.78,290.79,289.58,290.5,156951.47106720228,290.78,290.79,289.58,290.5,156951.4711
2016-08-04 15:30:00,290.38,290.97,289.39,289.73,227482.35805015743,290.38,290.97,289.39,289.73,227482.3581
2016-08-05 09:30:00,291.21,293.32,288.94,292.56,224739.98480078168,291.21,293.32,288.94,292.56,224739.9848
2016-08-05 10:00:00,292.62,293.75,292.34,292.6,146892.84551080232,292.62,293.75,292.34,292.6,146892.8455
2016-08-05 10:30:00,292.77,293.23,292.2,292.76,71836.93410053197,292.77,293.23,292.2,292.76,71836.9341
2016-08-05 11:00:00,292.76,293.04,292.37,292.68,80808.81554662903,292.76,293.04,292.37,292.68,80808.8155
2016-08-05 11:30:00,292.56,292.99,292.31,292.57,36019.97611551406,292.56,292.99,292.31,292.57,36019.9761
2016-08-05 12:00:00,292.51,292.91,292.23,292.61,31095.42937791771,292.51,292.91,292.23,292.61,31095.4294
2016-08-05 12:30:00,292.63,293.0,292.27,292.39,21464.553251547062,292.63,293.0,292.27,292.39,21464.5533
2016-08-05 13:00:00,292.4,292.75,292.33,292.56,20715.44891976984,292.4,292.75,292.33,292.56,20715.4489
2016-08-05 13:30:00,292.46,292.82,292.03,292.7,27387.90576484638,292.46,292.82,292.03,292.7,27387.9058
2016-08-05 14:00:00,292.77,292.77,291.82,291.89,38965.36749538595,292.77,292.77,291.82,291.89,38965.3675
2016-08-05 14:30:00,291.8,292.07,291.49,291.69,32143.08978395397,291.8,292.07,291.49,291.69,32143.0898
2016-08-05 15:00:00,291.67,292.36,291.45,291.56,53386.16871132342,291.67,292.36,291.45,291.56,53386.1687
2016-08-05 15:30:00,291.72,292.36,290.62,290.75,248442.08012159367,291.72,292.36,290.62,290.75,248442.0801
2016-08-08 09:30:00,291.09,291.39,288.53,289.95,115823.47193572905,291.09,291.39,288.53,289.95,115823.4719
2016-08-08 10:00:00,289.95,290.37,285.96,286.8,107766.8005645424,289.95,290.37,285.96,286.8,107766.8006
2016-08-08 10:30:00,286.81,287.83,286.0,286.88,94719.35729019652,286.81,287.83,286.0,286.88,94719.3573
2016-08-08 11:00:00,287.05,288.96,284.77,288.59,326966.6702855282,287.05,288.96,284.77,288.59,326966.6703
2016-08-08 11:30:00,288.51,290.13,287.89,288.25,138693.95288242318,288.51,290.13,287.89,288.25,138693.9529
2016-08-08 12:00:00,288.61,288.71,287.89,288.35,36024.318749321465,288.61,288.71,287.89,288.35,36024.3187
2016-08-08 12:30:00,288.26,289.36,288.22,289.14,39774.183042014985,288.26,289.36,288.22,289.14,39774.183
2016-08-08 13:00:00,289.13,289.13,288.01,288.3,37700.57539897948,289.13,289.13,288.01,288.3,37700.5754
2016-08-08 13:30:00,288.29,288.66,287.68,287.76,39281.29410487461,288.29,288.66,287.68,287.76,39281.2941
2016-08-08 14:00:00,287.75,287.75,286.91,287.23,57370.53522961676,287.75,287.75,286.91,287.23,57370.5352
2016-08-08 14:30:00,287.1,287.9,286.97,287.41,39922.91824991858,287.1,287.9,286.97,287.41,39922.9182
2016-08-08 15:00:00,287.41,287.95,287.32,287.88,40224.73129953317,287.41,287.95,287.32,287.88,40224.7313
2016-08-08 15:30:00,287.89,289.41,287.81,288.88,222244.05601997607,287.89,289.41,287.81,288.88,222244.056
2016-08-09 09:30:00,288.97,290.57,287.2,289.79,182802.08446422755,288.97,290.57,287.2,289.79,182802.0845
2016-08-09 10:00:00,289.78,290.42,289.48,290.24,111173.596786451,289.78,290.42,289.48,290.24,111173.5968
2016-08-09 10:30:00,290.13,291.29,289.81,290.17,135032.0269243296,290.13,291.29,289.81,290.17,135032.0269
2016-08-09 11:00:00,290.15,290.63,289.94,289.97,97703.83237433503,290.15,290.63,289.94,289.97,97703.8324
2016-08-09 11:30:00,290.06,290.41,289.59,290.16,44768.2119205298,290.06,290.41,289.59,290.16,44768.2119
2016-08-09 12:00:00,290.35,290.35,289.81,289.9,22652.263597872112,290.35,290.35,289.81,289.9,22652.2636
2016-08-09 12:30:00,289.93,289.93,288.3,289.61,52521.98458364999,289.93,289.93,288.3,289.61,52521.9846
2016-08-09 13:00:00,289.74,290.53,289.43,290.3,45514.05927695147,289.74,290.53,289.43,290.3,45514.0593
2016-08-09 13:30:00,290.3,290.48,289.63,289.94,28463.79329063077,290.3,290.48,289.63,289.94,28463.7933
2016-08-09 14:00:00,290.0,290.29,289.56,289.6,39434.371946585605,290.0,290.29,289.56,289.6,39434.3719
2016-08-09 14:30:00,289.7,289.96,289.11,289.94,27633.26457496472,289.7,289.96,289.11,289.94,27633.2646
2016-08-09 15:00:00,290.02,290.02,289.49,289.81,20761.046574747583,290.02,290.02,289.49,289.81,20761.0466
2016-08-09 15:30:00,289.77,290.14,289.37,289.68,131117.14254695474,289.77,290.14,289.37,289.68,131117.1425
2016-08-10 09:30:00,290.15,290.15,286.6,287.97,76198.02410161763,290.15,290.15,286.6,287.97,76198.0241
2016-08-10 10:00:00,287.65,288.54,287.05,287.6,43009.44522853111,287.65,288.54,287.05,287.6,43009.4452
2016-08-10 10:30:00,287.83,288.15,285.82,286.16,75108.02301595919,287.83,288.15,285.82,286.16,75108.023
2016-08-10 11:00:00,286.17,286.96,285.07,285.81,62759.743784605365,286.17,286.96,285.07,285.81,62759.7438
2016-08-10 11:30:00,285.69,285.97,284.69,285.57,45747.47584409945,285.69,285.97,284.69,285.57,45747.4758
2016-08-10 12:00:00,285.58,286.31,285.53,286.23,37708.17500814244,285.58,286.31,285.53,286.23,37708.175
2016-08-10 12:30:00,286.21,286.79,285.32,286.1,67180.54500054283,286.21,286.79,285.32,286.1,67180.545
2016-08-10 13:00:00,286.3,286.3,284.16,284.74,118302.03018130496,286.3,286.3,284.16,284.74,118302.0302
2016-08-10 13:30:00,284.63,284.91,283.73,283.91,78318.31505808274,284.63,284.91,283.73,283.91,78318.3151
2016-08-10 14:00:00,283.91,284.49,282.91,283.36,93043.10064053848,283.91,284.49,282.91,283.36,93043.1006
2016-08-10 14:30:00,283.23,284.59,283.23,284.5,43740.09336662686,283.23,284.59,283.23,284.5,43740.0934
2016-08-10 15:00:00,284.47,285.03,283.85,284.34,87665.83432852026,284.47,285.03,283.85,284.34,87665.8343
2016-08-10 15:30:00,284.3,284.99,283.47,284.21,178088.1554662903,284.3,284.99,283.47,284.21,178088.1555
2016-08-11 09:30:00,285.05,289.09,285.01,288.67,232580.61014004995,285.05,289.09,285.01,288.67,232580.6101
2016-08-11 10:00:00,288.76,288.96,285.99,286.46,93686.89610248616,288.76,288.96,285.99,286.46,93686.8961
2016-08-11 10:30:00,286.56,288.38,286.49,287.69,48201.06394528282,286.56,288.38,286.49,287.69,48201.0639
2016-08-11 11:00:00,287.7,288.22,287.04,287.6,37702.74671588319,287.7,288.22,287.04,287.6,37702.7467
2016-08-11 11:30:00,287.64,288.77,287.38,288.26,38546.303332971445,287.64,288.77,287.38,288.26,38546.3033
2016-08-11 12:00:00,288.38,289.39,288.08,289.1,72974.70415807188,288.38,289.39,288.08,289.1,72974.7042
2016-08-11 12:30:00,288.97,290.3,288.58,289.69,148192.37867766802,288.97,290.3,288.58,289.69,148192.3787
2016-08-11 13:00:00,289.69,291.3,289.51,290.93,204840.95103680383,289.69,291.3,289.51,290.93,204840.951
2016-08-11 13:30:00,290.87,290.98,289.48,289.58,101593.74660731734,290.87,290.98,289.48,289.58,101593.7466
2016-08-11 14:00:00,289.69,290.44,289.31,289.63,109158.61469981544,289.69,290.44,289.31,289.63,109158.6147
2016-08-11 14:30:00,289.49,289.81,288.81,289.25,78572.35913581587,289.49,289.81,288.81,289.25,78572.3591
2016-08-11 15:00:00,289.11,290.19,289.11,289.46,80113.99413744436,289.11,290.19,289.11,289.46,80113.9941
2016-08-11 15:30:00,289.53,290.36,289.23,289.68,152280.96840733907,289.53,290.36,289.23,289.68,152280.9684
2016-08-12 09:30:00,287.37,290.36,287.06,289.11,125672.56541092171,287.37,290.36,287.06,289.11,125672.5654
2016-08-12 10:00:00,289.51,289.61,288.1,288.19,68193.46433611985,289.51,289.61,288.1,288.19,68193.4643
2016-08-12 10:30:00,288.19,289.23,287.83,288.2,38302.03018130497,288.19,289.23,287.83,288.2,38302.0302
2016-08-12 11:00:00,288.21,289.15,288.19,289.03,47378.13483877972,288.21,289.15,288.19,289.03,47378.1348
2016-08-12 11:30:00,289.04,289.59,288.65,289.23,60696.99272608838,289.04,289.59,288.65,289.23,60696.9927
2016-08-12 12:00:00,289.23,289.43,288.1,288.37,62640.32135490175,289.23,289.43,288.1,288.37,62640.3214
2016-08-12 12:30:00,288.36,289.44,288.36,289.13,38765.60634024536,288.36,289.44,288.36,289.13,38765.6063
2016-08-12 13:00:00,289.08,289.44,288.46,289.29,35648.680924981,289.08,289.44,288.46,289.29,35648.6809
2016-08-12 13:30:00,289.25,289.62,289.06,289.06,35384.8659211812,289.25,289.62,289.06,289.06,35384.8659
2016-08-12 14:00:00,288.91,289.46,288.91,289.0,32208.229291065032,288.91,289.46,288.91,289.0,32208.2293
2016-08-12 14:30:00,288.96,289.33,288.78,289.04,37182.71631744653,288.96,289.33,288.78,289.04,37182.7163
2016-08-12 15:00:00,289.04,289.62,288.82,289.53,49101.07480186733,289.04,289.62,288.82,289.53,49101.0748
2016-08-12 15:30:00,289.49,289.88,288.86,289.23,157229.39963087614,289.49,289.88,288.86,289.23,157229.3996
2016-08-15 09:30:00,288.67,289.96,285.55,288.59,117669.0913038758,288.67,289.96,285.55,288.59,117669.0913
2016-08-15 10:00:00,288.95,289.92,288.18,288.52,56106.82879166215,288.95,289.92,288.18,288.52,56106.8288
2016-08-15 10:30:00,288.57,288.87,288.3,288.6,43982.19520138965,288.57,288.87,288.3,288.6,43982.1952
2016-08-15 11:00:00,288.7,289.26,287.88,288.63,49750.29855607426,288.7,289.26,287.88,288.63,49750.2986
2016-08-15 11:30:00,288.58,289.29,288.55,288.92,32734.77364021279,288.58,289.29,288.55,288.92,32734.7736
2016-08-15 12:00:00,289.01,289.61,288.76,289.58,46049.28889371404,289.01,289.61,288.76,289.58,46049.2889
2016-08-15 12:30:00,289.55,290.16,289.55,290.12,53175.55097166432,289.55,290.16,289.55,290.12,53175.551
2016-08-15 13:00:00,290.09,290.22,289.41,289.57,30450.548257518185,290.09,290.22,289.41,289.57,30450.5483
2016-08-15 13:30:00,289.69,290.03,289.41,289.46,20917.38139181413,289.69,290.03,289.41,289.46,20917.3814
2016-08-15 14:00:00,289.47,289.58,288.91,289.18,57557.268483335145,289.47,289.58,288.91,289.18,57557.2685
2016-08-15 14:30:00,289.2,289.66,288.88,289.56,50159.59179242211,289.2,289.66,288.88,289.56,50159.5918
2016-08-15 15:00:00,289.55,289.55,288.88,289.23,24945.174248181524,289.55,289.55,288.88,289.23,24945.1742
2016-08-15 15:30:00,289.19,289.34,288.3,288.75,92894.36543263488,289.19,289.34,288.3,288.75,92894.3654
2016-08-16 09:30:00,288.55,289.34,287.97,289.26,71713.16903702095,288.55,289.34,287.97,289.26,71713.169
2016-08-16 10:00:00,289.22,290.05,288.91,290.05,43677.1251764195,289.22,290.05,288.91,290.05,43677.1252
2016-08-16 10:30:00,290.08,290.37,288.64,288.69,57125.17641949843,290.08,290.37,288.64,288.69,57125.1764
2016-08-16 11:00:00,288.81,290.24,288.73,290.05,27418.30420149821,288.81,290.24,288.73,290.05,27418.3042
2016-08-16 11:30:00,290.08,290.23,289.49,289.49,26033.00401693628,290.08,290.23,289.49,289.49,26033.004
2016-08-16 12:00:00,289.91,290.42,289.91,290.22,28929.540766474867,289.91,290.42,289.91,290.22,28929.5408
2016-08-16 12:30:00,290.17,291.53,290.01,291.21,53228.74823580502,290.17,291.53,290.01,291.21,53228.7482
2016-08-16 13:00:00,291.38,291.68,290.99,291.34,73453.47953533819,291.38,291.68,290.99,291.34,73453.4795
2016-08-16 13:30:00,291.25,291.53,290.18,290.18,45789.81652372164,291.25,291.53,290.18,290.18,45789.8165
2016-08-16 14:00:00,290.2,290.85,289.58,289.7,37599.609162957335,290.2,290.85,289.58,289.7,37599.6092
2016-08-16 14:30:00,289.51,289.92,289.35,289.76,29761.15514059277,289.51,289.92,289.35,289.76,29761.1551
2016-08-16 15:00:00,289.76,290.38,289.69,289.93,53587.01552491586,289.76,290.38,289.69,289.93,53587.0155
2016-08-16 15:30:00,289.97,290.34,288.3,288.69,136310.93258061016,289.97,290.34,288.3,288.69,136310.9326
2016-08-17 09:30:00,289.35,289.38,286.73,288.18,64498.96862447074,289.35,289.38,286.73,288.18,64498.9686
2016-08-17 10:00:00,287.91,288.49,287.57,288.49,71036.80382151775,287.91,288.49,287.57,288.49,71036.8038
2016-08-17 10:30:00,288.49,288.58,287.8,288.18,51042.232113777005,288.49,288.58,287.8,288.18,51042.2321
2016-08-17 11:00:00,288.3,288.58,287.68,287.83,42359.13581587233,288.3,288.58,287.68,287.83,42359.1358
2016-08-17 11:30:00,287.83,288.28,287.57,287.83,55581.37010096624,287.83,288.28,287.57,287.83,55581.3701
2016-08-17 12:00:00,287.92,288.12,287.66,288.12,43188.57887308653,287.92,288.12,287.66,288.12,43188.5789
2016-08-17 12:30:00,287.98,289.13,287.83,289.12,42635.97872109435,287.98,289.13,287.83,289.12,42635.9787
2016-08-17 13:00:00,289.11,289.23,288.27,288.41,78030.6155683422,289.11,289.23,288.27,288.41,78030.6156
2016-08-17 13:30:00,288.27,289.07,288.18,288.51,29637.39007708176,288.27,289.07,288.18,288.51,29637.3901
2016-08-17 14:00:00,288.26,289.11,287.57,288.75,38804.690044512,288.26,289.11,287.57,288.75,38804.69
2016-08-17 14:30:00,288.64,289.28,288.45,288.77,23504.505482575183,288.64,289.28,288.45,288.77,23504.5055
2016-08-17 15:00:00,288.89,289.42,288.58,289.23,19846.922158289,288.89,289.42,288.58,289.23,19846.9222
2016-08-17 15:30:00,289.36,289.88,288.9,289.14,96224.07990446208,289.36,289.88,288.9,289.14,96224.0799
2016-08-18 09:30:00,288.83,288.83,287.41,288.44,43338.39973944197,288.83,288.83,287.41,288.44,43338.3997
2016-08-18 10:00:00,288.28,288.81,287.87,288.19,30171.534035392466,288.28,288.81,287.87,288.19,30171.534
2016-08-18 10:30:00,288.33,289.0,287.86,288.11,35036.36955813701,288.33,289.0,287.86,288.11,35036.3696
2016-08-18 11:00:00,288.2,288.54,287.38,287.62,60942.35153620671,288.2,288.54,287.38,287.62,60942.3515
2016-08-18 11:30:00,287.64,288.3,287.57,288.27,23649.983715123224,287.64,288.3,287.57,288.27,23649.9837
2016-08-18 12:00:00,288.31,288.33,287.61,287.68,14342.63380740419,288.31,288.33,287.61,287.68,14342.6338
2016-08-18 12:30:00,287.63,288.57,287.46,288.24,33918.14135273043,287.63,288.57,287.46,288.24,33918.1414
2016-08-18 13:00:00,288.39,288.72,288.3,288.66,17400.933666268593,288.39,288.72,288.3,288.66,17400.9337
2016-08-18 13:30:00,288.73,288.92,288.52,288.88,16014.547823254805,288.73,288.92,288.52,288.88,16014.5478
2016-08-18 14:00:00,288.91,288.99,288.44,288.49,18097.926392356967,288.91,288.99,288.44,288.49,18097.9264
2016-08-18 14:30:00,288.65,289.0,288.33,288.53,19729.67104548909,288.65,289.0,288.33,288.53,19729.671
2016-08-18 15:00:00,288.53,288.96,288.47,288.64,15908.153294973405,288.53,288.96,288.47,288.64,15908.1533
2016-08-18 15:30:00,288.68,288.92,288.3,288.46,76019.97611551406,288.68,288.92,288.3,288.46,76019.9761
2016-08-19 09:30:00,288.94,292.15,287.73,291.56,163959.3963739008,288.94,292.15,287.73,291.56,163959.3964
2016-08-19 10:00:00,291.76,293.29,291.26,293.01,119802.41016176312,291.76,293.29,291.26,293.01,119802.4102
2016-08-19 10:30:00,292.97,294.65,292.73,293.36,120465.74747584412,292.97,294.65,292.73,293.36,120465.7475
2016-08-19 11:00:00,293.31,293.32,292.07,292.33,64455.5422863967,293.31,293.32,292.07,292.33,64455.5423
2016-08-19 11:30:00,292.39,292.94,291.58,292.36,45619.368146781024,292.39,292.94,291.58,292.36,45619.3681
2016-08-19 12:00:00,292.22,292.98,291.61,292.04,32974.70415807187,292.22,292.98,291.61,292.04,32974.7042
2016-08-19 12:30:00,292.13,292.17,290.7,290.9,36303.332971447184,292.13,292.17,290.7,290.9,36303.333
2016-08-19 13:00:00,290.83,291.61,290.4,290.61,24411.030289870807,290.83,291.61,290.4,290.61,24411.0303
2016-08-19 13:30:00,290.61,291.26,290.52,291.24,25980.892411247423,290.61,291.26,290.52,291.24,25980.8924
2016-08-19 14:00:00,291.16,291.2,290.34,290.75,28440.99446314189,291.16,291.2,290.34,290.75,28440.9945
2016-08-19 14:30:00,290.73,291.14,290.51,290.75,33484.96363044187,290.73,291.14,290.51,290.75,33484.9636
2016-08-19 15:00:00,290.71,291.12,290.47,291.03,127015.52491586148,290.71,291.12,290.47,291.03,127015.5249
2016-08-19 15:30:00,291.04,292.16,291.04,291.78,146746.2816198024,291.04,292.16,291.04,291.78,146746.2816
2016-08-22 09:30:00,291.21,295.51,291.08,293.35,192929.1065030941,291.21,295.51,291.08,293.35,192929.1065
2016-08-22 10:00:00,293.37,294.26,292.38,294.16,67688.63315600912,293.37,294.26,292.38,294.16,67688.6332
2016-08-22 10:30:00,294.08,294.15,292.28,292.3,58252.08989251981,294.08,294.15,292.28,292.3,58252.0899
2016-08-22 11:00:00,292.46,292.98,291.3,291.38,80788.18803604387,292.46,292.98,291.3,291.38,80788.188
2016-08-22 11:30:00,291.18,291.67,290.69,291.01,69055.47714688959,291.18,291.67,290.69,291.01,69055.4771
2016-08-22 12:00:00,290.96,292.22,290.27,291.56,126186.08185864727,290.96,292.22,290.27,291.56,126186.0819
2016-08-22 12:30:00,291.86,292.09,291.31,292.03,38679.83932254913,291.86,292.09,291.31,292.03,38679.8393
2016-08-22 13:00:00,292.03,292.16,290.5,291.37,43341.65671479753,292.03,292.16,290.5,291.37,43341.6567
2016-08-22 13:30:00,291.46,292.15,291.2,291.65,31752.2527412876,291.46,292.15,291.2,291.65,31752.2527
2016-08-22 14:00:00,291.58,292.13,291.58,291.94,68541.96069916405,291.58,292.13,291.58,291.94,68541.9607
2016-08-22 14:30:00,291.85,292.09,291.23,291.74,57162.08880686136,291.85,292.09,291.23,291.74,57162.0888
2016-08-22 15:00:00,291.78,292.17,291.68,291.87,73537.07523613071,291.78,292.17,291.68,291.87,73537.0752
2016-08-22 15:30:00,291.92,292.16,291.61,291.75,192727.17403104983,291.92,292.16,291.61,291.75,192727.174
2016-08-23 09:30:00,291.81,295.4,290.4,294.64,103899.68515904895,291.81,295.4,290.4,294.64,103899.6852
2016-08-23 10:00:00,294.72,297.51,294.6,295.63,98166.3228748236,294.72,297.51,294.6,295.63,98166.3229
2016-08-23 10:30:00,295.62,295.81,293.68,293.78,101601.3462164803,295.62,295.81,293.68,293.78,101601.3462
2016-08-23 11:00:00,293.78,294.21,292.83,293.59,154469.65584627076,293.78,294.21,292.83,293.59,154469.6558
2016-08-23 11:30:00,293.61,293.66,292.04,292.92,193773.74877863424,293.61,293.66,292.04,292.92,193773.7488
2016-08-23 12:00:00,292.91,293.21,291.92,291.92,129403.97350993378,292.91,293.21,291.92,291.92,129403.9735
2016-08-23 12:30:00,291.85,293.0,291.74,292.93,66227.33687981761,291.85,293.0,291.74,292.93,66227.3369
2016-08-23 13:00:00,293.0,293.57,292.83,293.22,54301.37878623385,293.0,293.57,292.83,293.22,54301.3788
2016-08-23 13:30:00,293.17,293.35,292.84,293.23,22445.98849202041,293.17,293.35,292.84,293.23,22445.9885
2016-08-23 14:00:00,293.15,293.32,292.61,293.08,46279.44848550646,293.15,293.32,292.61,293.08,46279.4485
2016-08-23 14:30:00,293.01,293.58,292.84,293.57,33110.41146455325,293.01,293.58,292.84,293.57,33110.4115
2016-08-23 15:00:00,293.52,294.18,293.17,293.71,51678.42796656172,293.52,294.18,293.17,293.71,51678.428
2016-08-23 15:30:00,293.7,293.94,292.83,293.07,87131.69037020953,293.7,293.94,292.83,293.07,87131.6904
2016-08-24 09:30:00,293.08,296.35,292.26,295.24,97836.28270546086,293.08,296.35,292.26,295.24,97836.2827
2016-08-24 10:00:00,295.35,296.21,293.68,294.04,63430.68070784932,295.35,296.21,293.68,294.04,63430.6807
2016-08-24 10:30:00,294.05,294.75,293.67,294.59,49794.81055260015,294.05,294.75,293.67,294.59,49794.8106
2016-08-24 11:00:00,294.64,295.03,294.32,294.91,42921.50689393117,294.64,295.03,294.32,294.91,42921.5069
2016-08-24 11:30:00,294.7,294.72,294.01,294.51,27737.48778634242,294.7,294.72,294.01,294.51,27737.4878
2016-08-24 12:00:00,294.45,294.48,293.89,294.2,39116.27402019325,294.45,294.48,293.89,294.2,39116.274
2016-08-24 12:30:00,294.28,294.29,293.78,294.04,23430.68070784931,294.28,294.29,293.78,294.04,23430.6807
2016-08-24 13:00:00,294.11,294.51,293.67,293.67,27824.3404624905,294.11,294.51,293.67,293.67,27824.3405
2016-08-24 13:30:00,293.72,293.95,291.63,291.72,69305.17859081533,293.72,293.95,291.63,291.72,69305.1786
2016-08-24 14:00:00,291.71,291.86,287.67,287.76,86033.00401693628,291.71,291.86,287.67,287.76,86033.004
2016-08-24 14:30:00,287.74,287.88,286.12,287.39,146419.49842579526,287.74,287.88,286.12,287.39,146419.4984
2016-08-24 15:00:00,287.38,287.38,282.53,283.36,182893.27977418303,287.38,287.38,282.53,283.36,182893.2798
2016-08-24 15:30:00,283.38,285.29,282.78,284.83,382016.0677450874,283.38,285.29,282.78,284.83,382016.0677
2016-08-25 09:30:00,284.65,287.36,282.8,283.5,107860.1671914016,284.65,287.36,282.8,283.5,107860.1672
2016-08-25 10:00:00,283.43,285.73,283.35,285.15,79368.14678102269,283.43,285.73,283.35,285.15,79368.1468
2016-08-25 10:30:00,285.35,285.86,284.79,284.8,44004.99402887852,285.35,285.86,284.79,284.8,44004.994
2016-08-25 11:00:00,284.79,286.43,284.79,285.92,42657.69189013137,284.79,286.43,284.79,285.92,42657.6919
2016-08-25 11:30:00,286.05,286.34,285.38,285.68,42397.13386168712,286.05,286.34,285.38,285.68,42397.1339
2016-08-25 12:00:00,285.63,285.68,283.25,283.51,62786.88524590164,285.63,285.68,283.25,283.51,62786.8852
2016-08-25 12:30:00,283.48,283.94,283.33,283.46,50495.06025404408,283.48,283.94,283.33,283.46,50495.0603
2016-08-25 13:00:00,283.51,284.51,283.38,284.44,34900.66225165563,283.51,284.51,283.38,284.44,34900.6623
2016-08-25 13:30:00,284.44,284.53,281.89,282.69,55680.165020084685,284.44,284.53,281.89,282.69,55680.165
2016-08-25 14:00:00,282.49,282.6,279.18,279.62,142812.94104874606,282.49,282.6,279.18,279.62,142812.941
2016-08-25 14:30:00,279.54,279.69,277.96,278.2,133293.8877429161,279.54,279.69,277.96,278.2,133293.8877
2016-08-25 15:00:00,278.08,280.72,277.27,280.42,135211.16056888504,278.08,280.72,277.27,280.42,135211.1606
2016-08-25 15:30:00,280.53,283.06,280.07,282.6,265266.52914992947,280.53,283.06,280.07,282.6,265266.5291
2016-08-26 09:30:00,282.97,285.21,282.33,283.77,116952.55672565413,282.97,285.21,282.33,283.77,116952.5567
2016-08-26 10:00:00,283.42,286.22,282.28,286.0,95941.80870698078,283.42,286.22,282.28,286.0,95941.8087
2016-08-26 10:30:00,285.82,285.86,283.64,284.04,84742.15611768537,285.82,285.86,283.64,284.04,84742.1561
2016-08-26 11:00:00,284.21,285.77,283.81,285.14,45229.6167625665,284.21,285.77,283.81,285.14,45229.6168
2016-08-26 11:30:00,285.12,285.56,283.32,283.39,32278.79709043535,285.12,285.56,283.32,283.39,32278.7971
2016-08-26 12:00:00,283.35,283.46,281.58,282.84,55750.732819455,283.35,283.46,281.58,282.84,55750.7328
2016-08-26 12:30:00,282.78,283.09,281.61,282.95,21946.58560416893,282.78,283.09,281.61,282.95,21946.5856
2016-08-26 13:00:00,282.65,283.03,281.76,282.46,39767.66909130388,282.65,283.03,281.76,282.46,39767.6691
2016-08-26 13:30:00,282.46,282.67,281.06,281.11,53188.57887308653,282.46,282.67,281.06,281.11,53188.5789
2016-08-26 14:00:00,281.13,281.78,280.54,280.77,93308.00130279014,281.13,281.78,280.54,280.77,93308.0013
2016-08-26 14:30:00,280.91,281.96,280.53,281.68,30770.81750081425,280.91,281.96,280.53,281.68,30770.8175
2016-08-26 15:00:00,281.55,283.42,281.37,283.28,75085.22418847031,281.55,283.42,281.37,283.28,75085.2242
2016-08-26 15:30:00,283.41,284.43,283.28,283.79,122672.89110845728,283.41,284.43,283.28,283.79,122672.8911
2016-08-29 09:30:00,283.58,284.37,280.94,281.48,144510.9108674411,283.58,284.37,280.94,281.48,144510.9109
2016-08-29 10:00:00,281.5,282.76,280.74,282.15,62557.81131256107,281.5,282.76,280.74,282.15,62557.8113
2016-08-29 10:30:00,282.18,282.6,281.09,281.58,48361.74139615677,282.18,282.6,281.09,281.58,48361.7414
2016-08-29 11:00:00,281.67,281.93,281.34,281.73,48388.88285745305,281.67,281.93,281.34,281.73,48388.8829
2016-08-29 11:30:00,281.82,283.82,281.46,283.03,64657.474758441,281.82,283.82,281.46,283.03,64657.4748
2016-08-29 12:00:00,283.05,283.6,282.79,283.49,25451.09108674412,283.05,283.6,282.79,283.49,25451.0911
2016-08-29 12:30:00,283.45,283.78,282.89,283.42,63046.35761589404,283.45,283.78,282.89,283.42,63046.3576
2016-08-29 13:00:00,283.51,283.55,283.11,283.42,28772.120290956467,283.51,283.55,283.11,283.42,28772.1203
2016-08-29 13:30:00,283.46,284.44,283.28,284.04,43087.61263706438,283.46,284.44,283.28,284.04,43087.6126
2016-08-29 14:00:00,284.06,284.75,284.05,284.37,33541.417869938115,284.06,284.75,284.05,284.37,33541.4179
2016-08-29 14:30:00,284.42,284.43,282.82,283.43,46581.261535121055,284.42,284.43,282.82,283.43,46581.2615
2016-08-29 15:00:00,283.36,283.98,283.08,283.1,36540.00651395071,283.36,283.98,283.08,283.1,36540.0065
2016-08-29 15:30:00,283.21,283.4,281.78,281.83,227147.9752469873,283.21,283.4,281.78,281.83,227147.9752
2016-08-30 09:30:00,281.16,283.9,280.94,283.39,116594.28943654327,281.16,283.9,280.94,283.39,116594.2894
2016-08-30 10:00:00,283.2,284.62,281.97,283.68,64607.534469655846,283.2,284.62,281.97,283.68,64607.5345
2016-08-30 10:30:00,283.81,283.81,281.92,282.5,37833.02573010531,283.81,283.81,281.92,282.5,37833.0257
2016-08-30 11:00:00,282.54,283.85,282.52,283.84,38364.99837151232,282.54,283.85,282.52,283.84,38364.9984
2016-08-30 11:30:00,283.68,284.16,282.55,282.59,74354.57605037456,283.68,284.16,282.55,282.59,74354.5761
2016-08-30 12:00:00,282.71,283.87,282.71,283.56,21998.69720985778,282.71,283.87,282.71,283.56,21998.6972
2016-08-30 12:30:00,283.35,283.66,282.83,283.27,61402.67071979155,283.35,283.66,282.83,283.27,61402.6707
2016-08-30 13:00:00,283.11,283.69,283.06,283.17,55706.22082292911,283.11,283.69,283.06,283.17,55706.2208
2016-08-30 13:30:00,283.2,283.56,282.3,282.93,45276.30007599609,283.2,283.56,282.3,282.93,45276.3001
2016-08-30 14:00:00,282.77,283.24,282.25,282.87,45701.8781891217,282.77,283.24,282.25,282.87,45701.8782
2016-08-30 14:30:00,282.93,283.34,282.49,282.93,56495.49451742482,282.93,283.34,282.49,282.93,56495.4945
2016-08-30 15:00:00,282.87,283.97,282.87,283.69,76099.22918249918,282.87,283.97,282.87,283.69,76099.2292
2016-08-30 15:30:00,283.57,284.13,283.15,283.78,119978.28683096298,283.57,284.13,283.15,283.78,119978.2868
2016-08-31 09:30:00,283.4,284.33,282.08,282.59,51050.91738139182,283.4,284.33,282.08,282.59,51050.9174
2016-08-31 10:00:00,282.84,283.26,281.95,282.63,39324.72044294865,282.84,283.26,281.95,282.63,39324.7204
2016-08-31 10:30:00,282.63,282.63,281.21,281.9,45865.81261535121,282.63,282.63,281.21,281.9,45865.8126
2016-08-31 11:00:00,281.86,282.34,281.48,281.79,34250.352838996856,281.86,282.34,281.48,281.79,34250.3528
2016-08-31 11:30:00,281.81,281.92,281.27,281.48,22366.735425035284,281.81,281.92,281.27,281.48,22366.7354
2016-08-31 12:00:00,281.39,281.39,280.22,280.81,32807.51275648681,281.39,281.39,280.22,280.81,32807.5128
2016-08-31 12:30:00,280.67,281.59,280.35,281.58,30976.006948214093,280.67,281.59,280.35,281.58,30976.0069
2016-08-31 13:00:00,281.33,281.86,280.94,281.53,51426.55520573228,281.33,281.86,280.94,281.53,51426.5552
2016-08-31 13:30:00,281.46,281.83,281.33,281.47,19159.70035826729,281.46,281.83,281.33,281.47,19159.7004
2016-08-31 14:00:00,281.42,282.69,281.26,282.24,152031.2669634133,281.42,282.69,281.26,282.24,152031.267
2016-08-31 14:30:00,282.24,282.38,281.58,281.64,29692.75865812616,282.24,282.38,281.58,281.64,29692.7587
2016-08-31 15:00:00,281.61,283.05,281.6,282.84,51942.24297036153,281.61,283.05,281.6,282.84,51942.243
2016-08-31 15:30:00,282.85,283.47,281.3,281.52,181530.77841711,282.85,283.47,281.3,281.52,181530.7784
2016-09-01 09:30:00,283.66,284.85,282.79,283.5,147542.06926500922,283.66,284.85,282.79,283.5,147542.0693
2016-09-01 10:00:00,283.55,284.12,281.96,282.04,56874.38931712083,283.55,284.12,281.96,282.04,56874.3893
2016-09-01 10:30:00,282.0,283.04,281.12,282.05,52362.39279122788,282.0,283.04,281.12,282.05,52362.3928
2016-09-01 11:00:00,282.44,283.09,281.6,282.38,42201.71534035393,282.44,283.09,281.6,282.38,42201.7153
2016-09-01 11:30:00,282.27,282.43,281.53,282.02,32710.889154272067,282.27,282.43,281.53,282.02,32710.8892
2016-09-01 12:00:00,281.82,282.78,281.36,281.85,33971.33861687114,281.82,282.78,281.36,281.85,33971.3386
2016-09-01 12:30:00,282.03,282.51,281.63,281.72,40159.59179242211,282.03,282.51,281.63,281.72,40159.5918
2016-09-01 13:00:00,281.86,282.25,281.75,281.97,81669.74269894691,281.86,282.25,281.75,281.97,81669.7427
2016-09-01 13:30:00,282.0,282.18,281.76,282.09,17827.597437846056,282.0,282.18,281.76,282.09,17827.5974
2016-09-01 14:00:00,281.92,282.15,281.41,281.86,31779.39420258387,281.92,282.15,281.41,281.86,31779.3942
2016-09-01 14:30:00,281.81,281.86,281.16,281.45,61601.3462164803,281.81,281.86,281.16,281.45,61601.3462
2016-09-01 15:00:00,281.48,281.53,280.95,281.17,34149.38660297471,281.48,281.53,280.95,281.17,34149.3866
2016-09-01 15:30:00,281.2,282.44,281.07,281.88,138551.73162523072,281.2,282.44,281.07,281.88,138551.7316
2016-09-02 09:30:00,287.23,290.63,284.31,290.58,376460.7534469656,287.23,290.63,284.31,290.58,376460.7534
2016-09-02 10:00:00,290.82,292.93,288.75,291.62,245833.24286179568,290.82,292.93,288.75,291.62,245833.2429
2016-09-02 10:30:00,291.72,293.72,291.33,292.27,257305.3957225057,291.72,293.72,291.33,292.27,257305.3957
2016-09-02 11:00:00,292.4,292.62,290.39,290.74,92913.9072847682,292.4,292.62,290.39,290.74,92913.9073
2016-09-02 11:30:00,290.98,291.8,290.41,291.59,80786.01671914016,290.98,291.8,290.41,291.59,80786.0167
2016-09-02 12:00:00,291.53,291.59,288.64,289.04,123348.17066550865,291.53,291.59,288.64,289.04,123348.1707
2016-09-02 12:30:00,288.98,290.44,288.59,289.07,136173.05395722506,288.98,290.44,288.59,289.07,136173.054
2016-09-02 13:00:00,288.99,288.99,287.23,287.56,89465.85604168929,288.99,288.99,287.23,287.56,89465.856
2016-09-02 13:30:00,287.54,288.68,287.08,288.55,73893.17120833787,287.54,288.68,287.08,288.55,73893.1712
2016-09-02 14:00:00,288.46,288.9,287.9,288.62,45853.87037238085,288.46,288.9,287.9,288.62,45853.8704
2016-09-02 14:30:00,288.64,289.59,288.57,288.93,53657.583324286185,288.64,289.59,288.57,288.93,53657.5833
2016-09-02 15:00:00,288.97,290.13,288.88,289.53,103549.01747910108,288.97,290.13,288.88,289.53,103549.0175
2016-09-02 15:30:00,289.6,290.12,288.76,288.89,200148.7352079036,289.6,290.12,288.76,288.89,200148.7352
2016-09-06 09:30:00,287.36,291.5,285.94,290.68,216783.1940071653,287.36,291.5,285.94,290.68,216783.194
2016-09-06 10:00:00,290.69,290.79,286.68,288.35,133229.83389425688,290.69,290.79,286.68,288.35,133229.8339
2016-09-06 10:30:00,288.07,288.59,286.78,287.72,103210.29204212356,288.07,288.59,286.78,287.72,103210.292
2016-09-06 11:00:00,287.72,288.04,287.07,287.37,68283.5739876235,287.72,288.04,287.07,287.37,68283.574
2016-09-06 11:30:00,287.29,288.75,286.93,288.65,49129.30192161546,287.29,288.75,286.93,288.65,49129.3019
2016-09-06 12:00:00,288.6,288.63,287.44,287.96,47570.29638475736,288.6,288.63,287.44,287.96,47570.2964
2016-09-06 12:30:00,288.1,288.44,287.05,288.13,57932.90630767561,288.1,288.44,287.05,288.13,57932.9063
2016-09-06 13:00:00,288.25,288.34,287.54,287.58,53359.027250027146,288.25,288.34,287.54,287.58,53359.0273
2016-09-06 13:30:00,287.7,288.06,287.28,287.49,44784.49679730757,287.7,288.06,287.28,287.49,44784.4968
2016-09-06 14:00:00,287.59,287.99,287.13,287.5,58114.211269134736,287.59,287.99,287.13,287.5,58114.2113
2016-09-06 14:30:00,287.54,287.61,286.69,286.9,57480.18673325372,287.54,287.61,286.69,286.9,57480.1867
2016-09-06 15:00:00,286.98,287.04,284.87,284.87,130491.80327868852,286.98,287.04,284.87,284.87,130491.8033
2016-09-06 15:30:00,284.98,286.52,284.73,285.97,267206.6008033873,284.98,286.52,284.73,285.97,267206.6008
2016-09-07 09:30:00,285.5,288.97,285.5,287.78,81156.22625122136,285.5,288.97,285.5,287.78,81156.2263
2016-09-07 10:00:00,287.77,288.18,286.43,286.56,130936.92324394746,287.77,288.18,286.43,286.56,130936.9232
2016-09-07 10:30:00,286.66,287.61,285.58,287.33,60096.62360221474,286.66,287.61,285.58,287.33,60096.6236
2016-09-07 11:00:00,287.3,287.64,286.3,287.13,57800.455976549776,287.3,287.64,286.3,287.13,57800.456
2016-09-07 11:30:00,287.07,287.91,286.69,287.83,117323.85191618717,287.07,287.91,286.69,287.83,117323.8519
2016-09-07 12:00:00,287.85,288.28,286.62,287.36,46913.47302138747,287.85,288.28,286.62,287.36,46913.473
2016-09-07 12:30:00,287.34,287.34,286.42,286.77,38094.669417001416,287.34,287.34,286.42,286.77,38094.6694
2016-09-07 13:00:00,286.91,287.31,286.56,287.1,38030.61556834221,286.91,287.31,286.56,287.1,38030.6156
2016-09-07 13:30:00,287.02,287.59,286.77,287.01,32736.94495711649,287.02,287.59,286.77,287.01,32736.945
2016-09-07 14:00:00,287.12,287.12,285.76,285.76,16005.862555639997,287.12,287.12,285.76,285.76,16005.8626
2016-09-07 14:30:00,285.8,287.08,285.68,286.96,76795.1362501357,285.8,287.08,285.68,286.96,76795.1363
2016-09-07 15:00:00,286.87,287.83,286.66,287.61,71504.72261426556,286.87,287.83,286.66,287.61,71504.7226
2016-09-07 15:30:00,287.57,288.15,287.37,287.66,151271.30604711757,287.57,288.15,287.37,287.66,151271.306
2016-09-08 09:30:00,286.78,287.8,285.77,286.4,110614.4826837477,286.78,287.8,285.77,286.4,110614.4827
2016-09-08 10:00:00,286.15,287.13,285.54,286.79,49743.78460536315,286.15,287.13,285.54,286.79,49743.7846
2016-09-08 10:30:00,286.99,287.38,286.21,286.7,57637.607208772126,286.99,287.38,286.21,286.7,57637.6072
2016-09-08 11:00:00,286.9,287.1,285.13,285.45,64420.80121593747,286.9,287.1,285.13,285.45,64420.8012
2016-09-08 11:30:00,285.66,285.67,284.67,285.22,49124.95928780806,285.66,285.67,284.67,285.22,49124.9593
2016-09-08 12:00:00,285.29,285.46,284.63,285.17,95947.23699924003,285.29,285.46,284.63,285.17,95947.237
2016-09-08 12:30:00,285.22,285.37,283.92,284.17,60297.47041580719,285.22,285.37,283.92,284.17,60297.4704
2016-09-08 13:00:00,284.16,285.18,284.08,284.97,49472.3699924004,284.16,285.18,284.08,284.97,49472.37
2016-09-08 13:30:00,284.92,284.92,283.63,284.36,55977.63543589187,284.92,284.92,283.63,284.36,55977.6354
2016-09-08 14:00:00,284.56,284.71,284.15,284.42,49179.24221040061,284.56,284.71,284.15,284.42,49179.2422
2016-09-08 14:30:00,284.34,285.12,284.01,284.99,75709.47779828466,284.34,285.12,284.01,284.99,75709.4778
2016-09-08 15:00:00,285.0,285.0,283.6,283.72,95653.0235587884,285.0,285.0,283.6,283.72,95653.0236
2016-09-08 15:30:00,283.7,284.07,283.16,283.37,257742.91607860167,283.7,284.07,283.16,283.37,257742.9161
2016-09-09 09:30:00,280.59,281.38,275.77,277.0,287487.78634241666,280.59,281.38,275.77,277.0,287487.7863
2016-09-09 10:00:00,277.18,277.77,275.54,276.65,163804.14721528607,277.18,277.77,275.54,276.65,163804.1472
2016-09-09 10:30:00,276.65,278.16,276.29,278.01,86446.63988709153,276.65,278.16,276.29,278.01,86446.6399
2016-09-09 11:00:00,277.95,278.33,277.12,277.79,75233.9593963739,277.95,278.33,277.12,277.79,75233.9594
2016-09-09 11:30:00,277.85,277.85,275.49,275.59,76790.7936163283,277.85,277.85,275.49,275.59,76790.7936
2016-09-09 12:00:00,275.59,276.94,275.55,276.65,67403.10498317229,275.59,276.94,275.55,276.65,67403.105
2016-09-09 12:30:00,276.65,277.39,276.17,277.35,56743.02464444686,276.65,277.39,276.17,277.35,56743.0246
2016-09-09 13:00:00,277.27,277.35,275.95,276.58,75575.94180870698,277.27,277.35,275.95,276.58,75575.9418
2016-09-09 13:30:00,276.56,276.81,275.52,276.0,45657.36619259581,276.56,276.81,275.52,276.0,45657.3662
2016-09-09 14:00:00,276.01,276.18,274.58,275.59,115312.12680490718,276.01,276.18,274.58,275.59,115312.1268
2016-09-09 14:30:00,275.57,276.0,274.98,275.22,68160.89458256433,275.57,276.0,274.98,275.22,68160.8946
2016-09-09 15:00:00,275.37,275.43,273.76,275.21,127385.73444794268,275.37,275.43,273.76,275.21,127385.7344
2016-09-09 15:30:00,275.29,275.32,272.71,272.74,244750.84138530013,275.29,275.32,272.71,272.74,244750.8414
2016-09-12 09:30:00,270.93,274.23,270.65,273.17,205430.4635761589,270.93,274.23,270.65,273.17,205430.4636
2016-09-12 10:00:00,273.41,275.41,273.19,275.1,155539.02942134405,273.41,275.41,273.19,275.1,155539.0294
2016-09-12 10:30:00,275.33,276.27,273.38,274.81,159022.90739333406,275.33,276.27,273.38,274.81,159022.9074
2016-09-12 11:00:00,274.96,276.59,274.96,276.44,87202.25816957986,274.96,276.59,274.96,276.44,87202.2582
2016-09-12 11:30:00,276.57,277.97,275.57,277.39,73898.59950059712,276.57,277.97,275.57,277.39,73898.5995
2016-09-12 12:00:00,277.46,277.62,276.42,277.22,42979.04679187928,277.46,277.62,276.42,277.22,42979.0468
2016-09-12 12:30:00,277.22,278.32,277.1,277.65,47907.93616328303,277.22,278.32,277.1,277.65,47907.9362
2016-09-12 13:00:00,277.75,278.56,277.0,277.12,47000.325697535554,277.75,278.56,277.0,277.12,47000.3257
2016-09-12 13:30:00,277.26,278.73,276.67,278.22,56316.360872869394,277.26,278.73,276.67,278.22,56316.3609
2016-09-12 14:00:00,278.06,279.21,278.04,278.1,61048.746064488114,278.06,279.21,278.04,278.1,61048.7461
2016-09-12 14:30:00,278.13,278.98,277.99,278.18,57998.04581478667,278.13,278.98,277.99,278.18,57998.0458
2016-09-12 15:00:00,278.26,278.54,277.62,278.08,77064.37954619477,278.26,278.54,277.62,278.08,77064.3795
2016-09-12 15:30:00,278.11,279.88,278.01,278.78,227539.8979481056,278.11,279.88,278.01,278.78,227539.8979
2016-09-13 09:30:00,276.56,277.03,271.86,273.05,252219.08587558355,276.56,277.03,271.86,273.05,252219.0859
2016-09-13 10:00:00,273.21,274.2,272.26,273.59,82000.86852676148,273.21,274.2,272.26,273.59,82000.8685
2016-09-13 10:30:00,273.59,275.68,273.23,274.21,76093.80089023993,273.59,275.68,273.23,274.21,76093.8009
2016-09-13 11:00:00,274.29,274.34,273.21,273.22,68763.43502334166,274.29,274.34,273.21,273.22,68763.435
2016-09-13 11:30:00,273.21,273.76,272.64,272.89,49362.71848876344,273.21,273.76,272.64,272.89,49362.7185
2016-09-13 12:00:00,273.09,273.85,272.09,272.75,100868.52676148084,273.09,273.85,272.09,272.75,100868.5268
2016-09-13 12:30:00,272.67,273.06,271.86,272.04,101462.38193464336,272.67,273.06,271.86,272.04,101462.3819
2016-09-13 13:00:00,272.05,273.58,271.49,273.58,126987.29779611334,272.05,273.58,271.49,273.58,126987.2978
2016-09-13 13:30:00,273.61,273.83,272.19,272.55,54987.51492780371,273.61,273.83,272.19,272.55,54987.5149
2016-09-13 14:00:00,272.49,273.12,272.2,272.61,80469.00445119965,272.49,273.12,272.2,272.61,80469.0045
2016-09-13 14:30:00,272.47,274.29,272.16,273.47,104246.01020518944,272.47,274.29,272.16,273.47,104246.0102
2016-09-13 15:00:00,273.43,274.11,272.64,274.07,135142.7640864184,273.43,274.11,272.64,274.07,135142.7641
2016-09-13 15:30:00,274.05,275.14,273.28,273.94,174370.86092715233,274.05,275.14,273.28,273.94,174370.8609
2016-09-14 09:30:00,274.8,279.23,274.68,278.96,183479.5353381826,274.8,279.23,274.68,278.96,183479.5353
2016-09-14 10:00:00,278.84,279.44,278.2,279.09,71725.11127999132,278.84,279.44,278.2,279.09,71725.1113
2016-09-14 10:30:00,278.95,280.12,278.72,278.96,89280.20844642275,278.95,280.12,278.72,278.96,89280.2084
2016-09-14 11:00:00,279.04,279.77,278.2,279.0,58896.97101291934,279.04,279.77,278.2,279.0,58896.971
2016-09-14 11:30:00,278.99,278.99,277.1,277.21,75935.29475626968,278.99,278.99,277.1,277.21,75935.2948
2016-09-14 12:00:00,277.27,278.4,277.25,278.03,73148.40951036804,277.27,278.4,277.25,278.03,73148.4095
2016-09-14 12:30:00,278.05,278.1,276.55,277.56,49473.45565085224,278.05,278.1,276.55,277.56,49473.4557
2016-09-14 13:00:00,277.79,278.07,276.74,277.04,40577.57029638476,277.79,278.07,276.74,277.04,40577.5703
2016-09-14 13:30:00,277.15,277.79,276.97,277.12,41437.41179025079,277.15,277.79,276.97,277.12,41437.4118
2016-09-14 14:00:00,277.11,277.28,275.49,276.28,85593.3123439366,277.11,277.28,275.49,276.28,85593.3123
2016-09-14 14:30:00,276.4,277.13,276.08,276.87,75243.73032244056,276.4,277.13,276.08,276.87,75243.7303
2016-09-14 15:00:00,276.74,276.92,275.57,275.63,66224.07990446207,276.74,276.92,275.57,275.63,66224.0799
2016-09-14 15:30:00,275.82,276.65,275.8,276.15,227241.34187384648,275.82,276.65,275.8,276.15,227241.3419
2016-09-15 09:30:00,276.33,276.48,274.5,275.64,104977.74400173704,276.33,276.48,274.5,275.64,104977.744
2016-09-15 10:00:00,275.65,276.61,275.22,276.05,81500.37998045815,275.65,276.61,275.22,276.05,81500.38
2016-09-15 10:30:00,276.14,276.86,275.9,276.77,75776.78862229943,276.14,276.86,275.9,276.77,75776.7886
2016-09-15 11:00:00,276.91,277.66,276.62,276.87,83514.27640864185,276.91,277.66,276.62,276.87,83514.2764
2016-09-15 11:30:00,276.78,277.86,276.78,276.93,47023.12452502443,276.78,277.86,276.78,276.93,47023.1245
2016-09-15 12:00:00,276.99,278.02,276.95,277.48,44862.66420584085,276.99,278.02,276.95,277.48,44862.6642
2016-09-15 12:30:00,277.67,277.67,275.48,275.76,66824.44902833569,277.67,277.67,275.48,275.76,66824.449
2016-09-15 13:00:00,275.71,277.66,275.71,277.16,36318.5321897731,275.71,277.66,275.71,277.16,36318.5322
2016-09-15 13:30:00,277.21,278.41,277.07,278.01,57238.08489849094,277.21,278.41,277.07,278.01,57238.0849
2016-09-15 14:00:00,277.9,279.82,277.79,279.41,103451.30821843448,277.9,279.82,277.79,279.41,103451.3082
2016-09-15 14:30:00,279.42,280.44,279.07,280.3,69510.36803821518,279.42,280.44,279.07,280.3,69510.368
2016-09-15 15:00:00,280.24,280.32,279.14,279.31,103403.53924655305,280.24,280.32,279.14,279.31,103403.5392
2016-09-15 15:30:00,279.39,279.76,278.45,278.93,135786.5595483661,279.39,279.76,278.45,278.93,135786.5595
2016-09-16 09:30:00,279.51,280.74,276.49,279.86,493107.1544891977,279.51,280.74,276.49,279.86,493107.1545
2016-09-16 10:00:00,279.66,280.78,278.71,280.09,53901.85647595267,279.66,280.78,278.71,280.09,53901.8565
2016-09-16 10:30:00,280.14,282.12,280.03,281.0,118602.7575724677,280.14,282.12,280.03,281.0,118602.7576
2016-09-16 11:00:00,280.86,280.94,279.99,280.41,38449.6797307567,280.86,280.94,279.99,280.41,38449.6797
2016-09-16 11:30:00,280.38,281.31,280.0,280.67,34307.89273694496,280.38,281.31,280.0,280.67,34307.8927
2016-09-16 12:00:00,280.84,281.31,279.99,280.74,27167.517099120618,280.84,281.31,279.99,280.74,27167.5171
2016-09-16 12:30:00,280.69,280.69,279.76,280.19,25984.14938660297,280.69,280.69,279.76,280.19,25984.1494
2016-09-16 13:00:00,280.05,280.84,279.62,280.77,52414.50439691673,280.05,280.84,279.62,280.77,52414.5044
2016-09-16 13:30:00,280.85,280.87,279.7,279.89,34566.27944848551,280.85,280.87,279.7,279.89,34566.2794
2016-09-16 14:00:00,279.73,280.4,279.31,280.1,22950.819672131147,279.73,280.4,279.31,280.1,22950.8197
2016-09-16 14:30:00,280.16,280.63,279.97,280.51,58373.683639127135,280.16,280.63,279.97,280.51,58373.6836
2016-09-16 15:00:00,280.52,280.9,279.21,279.83,192441.645858213,280.52,280.9,279.21,279.83,192441.6459
2016-09-16 15:30:00,279.73,281.06,279.73,280.41,180027.14146129627,279.73,281.06,279.73,280.41,180027.1415
2016-09-19 09:30:00,280.78,281.88,279.27,279.96,98942.56866789708,280.78,281.88,279.27,279.96,98942.5687
2016-09-19 10:00:00,279.88,281.49,279.33,281.33,104287.26522635978,279.88,281.49,279.33,281.33,104287.2652
2016-09-19 10:30:00,281.36,282.37,281.29,281.65,68891.54272066009,281.36,282.37,281.29,281.65,68891.5427
2016-09-19 11:00:00,281.81,282.76,281.58,282.55,133129.9533166866,281.81,282.76,281.58,282.55,133129.9533
2016-09-19 11:30:00,282.56,283.7,282.48,283.56,66987.29779611334,282.56,283.7,282.48,283.56,66987.2978
2016-09-19 12:00:00,283.5,283.61,281.37,281.88,63744.43600043427,283.5,283.61,281.37,281.88,63744.436
2016-09-19 12:30:00,281.73,282.25,281.59,281.66,31844.53370969493,281.73,282.25,281.59,281.66,31844.5337
2016-09-19 13:00:00,281.59,281.59,280.84,280.86,27045.9233525133,281.59,281.59,280.84,280.86,27045.9234
2016-09-19 13:30:00,280.93,281.16,279.5,280.94,66458.58213006188,280.93,281.16,279.5,280.94,66458.5821
2016-09-19 14:00:00,280.96,281.17,280.58,280.82,38776.46292476387,280.96,281.17,280.58,280.82,38776.4629
2016-09-19 14:30:00,280.66,281.04,280.33,280.73,38562.588209749214,280.66,281.04,280.33,280.73,38562.5882
2016-09-19 15:00:00,280.67,280.83,279.96,280.25,30797.95896211052,280.67,280.83,279.96,280.25,30797.959
2016-09-19 15:30:00,280.23,280.75,279.25,279.54,116595.37509499512,280.23,280.75,279.25,279.54,116595.3751
2016-09-20 09:30:00,281.91,281.91,280.01,281.73,101408.0990120508,281.91,281.91,280.01,281.73,101408.099
2016-09-20 10:00:00,281.64,283.49,281.49,282.03,97273.91162740202,281.64,283.49,281.49,282.03,97273.9116
2016-09-20 10:30:00,282.03,283.55,281.67,283.24,82295.08196721312,282.03,283.55,281.67,283.24,82295.082
2016-09-20 11:00:00,283.24,284.14,283.04,283.22,100248.6157854739,283.24,284.14,283.04,283.22,100248.6158
2016-09-20 11:30:00,283.23,283.77,283.0,283.1,45125.3935511888,283.23,283.77,283.0,283.1,45125.3936
2016-09-20 12:00:00,283.05,284.32,282.46,284.32,77171.85973292802,283.05,284.32,282.46,284.32,77171.8597
2016-09-20 12:30:00,284.42,284.49,283.31,283.6,35176.4194984258,284.42,284.49,283.31,283.6,35176.4195
2016-09-20 13:00:00,283.29,283.44,282.15,282.15,39064.1624145044,283.29,283.44,282.15,282.15,39064.1624
2016-09-20 13:30:00,282.07,282.8,282.04,282.27,29246.55303441537,282.07,282.8,282.04,282.27,29246.553
2016-09-20 14:00:00,282.3,282.75,282.27,282.71,25694.278579958747,282.3,282.75,282.27,282.71,25694.2786
2016-09-20 14:30:00,282.64,283.89,282.64,283.55,57494.30029312778,282.64,283.89,282.64,283.55,57494.3003
2016-09-20 15:00:00,283.51,284.12,283.34,283.69,63614.15698621214,283.51,284.12,283.34,283.69,63614.157
2016-09-20 15:30:00,283.72,283.8,282.8,282.8,128675.49668874172,283.72,283.8,282.8,282.8,128675.4967
2016-09-21 09:30:00,284.62,285.53,283.66,285.53,126693.08435566172,284.62,285.53,283.66,285.53,126693.0844
2016-09-21 10:00:00,285.34,285.63,284.25,284.25,55904.89631961785,285.34,285.63,284.25,284.25,55904.8963
2016-09-21 10:30:00,284.23,284.56,282.19,282.46,32527.41287590924,284.23,284.56,282.19,282.46,32527.4129
2016-09-21 11:00:00,282.5,283.15,280.61,280.96,76439.04027792857,282.5,283.15,280.61,280.96,76439.0403
2016-09-21 11:30:00,280.96,281.1,280.12,280.53,42320.05211160569,280.96,281.1,280.12,280.53,42320.0521
2016-09-21 12:00:00,280.59,281.43,280.43,280.93,58729.77961133428,280.59,281.43,280.43,280.93,58729.7796
2016-09-21 12:30:00,281.0,281.24,280.25,280.83,71213.76614916947,281.0,281.24,280.25,280.83,71213.7661
2016-09-21 13:00:00,280.82,281.98,280.8,281.68,57923.13538160895,280.82,281.98,280.8,281.68,57923.1354
2016-09-21 13:30:00,281.68,282.08,281.29,281.83,68554.98860058626,281.68,282.08,281.29,281.83,68554.9886
2016-09-21 14:00:00,281.86,285.06,281.55,284.09,161232.22234285093,281.86,285.06,281.55,284.09,161232.2223
2016-09-21 14:30:00,284.07,286.66,284.07,286.64,93264.5749647161,284.07,286.66,284.07,286.64,93264.575
2016-09-21 15:00:00,286.54,287.74,286.05,286.42,148414.93866029748,286.54,287.74,286.05,286.42,148414.9387
2016-09-21 15:30:00,286.41,287.71,286.41,287.38,209319.2921506894,286.41,287.71,286.41,287.38,209319.2922
2016-09-22 09:30:00,288.37,291.05,288.09,289.43,277485.615025513,288.37,291.05,288.09,289.43,277485.615
2016-09-22 10:00:00,289.41,290.36,289.23,289.83,134058.19129301922,289.41,290.36,289.23,289.83,134058.1913
2016-09-22 10:30:00,289.79,290.22,286.8,286.81,80966.23602214744,289.79,290.22,286.8,286.81,80966.236
2016-09-22 11:00:00,286.83,287.89,286.83,287.37,81436.32613179894,286.83,287.89,286.83,287.37,81436.3261
2016-09-22 11:30:00,287.45,288.69,287.44,288.22,61382.04320920639,287.45,288.69,287.44,288.22,61382.0432
2016-09-22 12:00:00,288.17,288.72,287.15,288.62,77002.49701443926,288.17,288.72,287.15,288.62,77002.497
2016-09-22 12:30:00,288.56,288.74,287.53,287.61,49098.90348496363,288.56,288.74,287.53,287.61,49098.9035
2016-09-22 13:00:00,287.53,288.77,287.5,288.74,32538.26946042775,287.53,288.77,287.5,288.74,32538.2695
2016-09-22 13:30:00,288.76,289.43,288.7,289.1,23478.44967973076,288.76,289.43,288.7,289.1,23478.4497
2016-09-22 14:00:00,289.03,289.29,287.98,288.37,65979.80675279557,289.03,289.29,287.98,288.37,65979.8068
2016-09-22 14:30:00,288.32,289.26,287.7,289.02,69269.35186190424,288.32,289.26,287.7,289.02,69269.3519
2016-09-22 15:00:00,289.0,289.7,288.74,289.49,60401.69362718489,289.0,289.7,288.74,289.49,60401.6936
2016-09-22 15:30:00,289.54,290.38,289.51,289.88,126798.39322549128,289.54,290.38,289.51,289.88,126798.3932
2016-09-23 09:30:00,287.92,292.28,287.48,291.02,134908.2618608186,287.92,292.28,287.48,291.02,134908.2619
2016-09-23 10:00:00,290.97,291.03,289.55,289.55,56129.62761915102,290.97,291.03,289.55,289.55,56129.6276
2016-09-23 10:30:00,289.54,290.29,288.9,289.44,38519.16187167517,289.54,290.29,288.9,289.44,38519.1619
2016-09-23 11:00:00,289.52,290.05,289.07,289.39,42981.21810878298,289.52,290.05,289.07,289.39,42981.2181
2016-09-23 11:30:00,289.33,289.6,288.83,289.15,23809.575507545327,289.33,289.6,288.83,289.15,23809.5755
2016-09-23 12:00:00,289.14,289.29,288.86,289.18,16048.203235262186,289.14,289.29,288.86,289.18,16048.2032
2016-09-23 12:30:00,289.11,289.32,288.22,288.31,28307.458473564217,289.11,289.32,288.22,288.31,28307.4585
2016-09-23 13:00:00,288.3,288.97,287.99,288.58,21052.003039843665,288.3,288.97,287.99,288.58,21052.003
2016-09-23 13:30:00,288.66,289.18,288.12,288.61,45397.89382260341,288.66,289.18,288.12,288.61,45397.8938
2016-09-23 14:00:00,288.63,289.03,288.39,288.96,37371.62088806862,288.63,289.03,288.39,288.96,37371.6209
2016-09-23 14:30:00,288.88,289.26,288.64,288.7,31348.387797199004,288.88,289.26,288.64,288.7,31348.3878
2016-09-23 15:00:00,288.64,288.91,288.39,288.8,37040.49506025405,288.64,288.91,288.39,288.8,37040.4951
2016-09-23 15:30:00,288.83,289.24,287.7,287.92,116115.51405927696,288.83,289.24,287.7,287.92,116115.5141
2016-09-26 09:30:00,287.11,287.4,285.08,285.79,52231.02811855391,287.11,287.4,285.08,285.79,52231.0281
2016-09-26 10:00:00,285.96,286.4,284.83,285.92,73487.13494734556,285.96,286.4,284.83,285.92,73487.1349
2016-09-26 10:30:00,285.79,286.42,284.33,284.97,84933.23200521116,285.79,286.42,284.33,284.97,84933.232
2016-09-26 11:00:00,285.08,285.49,284.68,284.84,39113.017044837696,285.08,285.49,284.68,284.84,39113.017
2016-09-26 11:30:00,284.84,286.08,284.72,286.08,46986.212137661496,284.84,286.08,284.72,286.08,46986.2121
2016-09-26 12:00:00,285.99,286.06,285.14,285.63,55869.06959070677,285.99,286.06,285.14,285.63,55869.0696
2016-09-26 12:30:00,285.67,285.9,285.18,285.6,14134.18738464879,285.67,285.9,285.18,285.6,14134.1874
2016-09-26 13:00:00,285.66,285.71,284.87,285.43,25747.47584409945,285.66,285.71,284.87,285.43,25747.4758
2016-09-26 13:30:00,285.33,285.39,284.37,284.52,45988.492020410384,285.33,285.39,284.37,284.52,45988.492
2016-09-26 14:00:00,284.6,285.22,284.57,285.16,35404.40777331452,284.6,285.22,284.57,285.16,35404.4078
2016-09-26 14:30:00,285.06,285.54,285.04,285.3,25101.509065248072,285.06,285.54,285.04,285.3,25101.5091
2016-09-26 15:00:00,285.43,285.87,285.32,285.54,40938.008902399306,285.43,285.87,285.32,285.54,40938.0089
2016-09-26 15:30:00,285.54,285.62,285.09,285.41,117187.05895125394,285.54,285.62,285.09,285.41,117187.059
2016-09-27 09:30:00,285.34,286.46,283.24,286.46,86913.47302138747,285.34,286.46,283.24,286.46,86913.473
2016-09-27 10:00:00,286.44,288.48,285.53,286.98,120703.50667679949,286.44,288.48,285.53,286.98,120703.5067
2016-09-27 10:30:00,287.02,288.24,286.05,287.18,66390.18564759527,287.02,288.24,286.05,287.18,66390.1856
2016-09-27 11:00:00,287.12,288.3,286.95,288.17,37000.325697535554,287.12,288.3,286.95,288.17,37000.3257
2016-09-27 11:30:00,288.17,288.39,287.01,287.22,44061.44826837477,288.17,288.39,287.01,287.22,44061.4483
2016-09-27 12:00:00,287.23,288.63,287.01,288.26,49648.24666160026,287.23,288.63,287.01,288.26,49648.2467
2016-09-27 12:30:00,288.15,288.53,287.98,288.07,35446.74845293671,288.15,288.53,287.98,288.07,35446.7485
2016-09-27 13:00:00,288.06,288.24,287.6,287.75,45706.22082292911,288.06,288.24,287.6,287.75,45706.2208
2016-09-27 13:30:00,287.95,288.97,287.95,288.76,36464.01042232114,287.95,288.97,287.95,288.76,36464.0104
2016-09-27 14:00:00,288.77,289.43,288.49,289.41,34900.66225165563,288.77,289.43,288.49,289.41,34900.6623
2016-09-27 14:30:00,289.42,290.15,288.92,288.96,50981.43524047335,289.42,290.15,288.92,288.96,50981.4352
2016-09-27 15:00:00,288.98,289.6,288.7,288.8,65253.50124850722,288.98,289.6,288.7,288.8,65253.5012
2016-09-27 15:30:00,288.82,289.91,288.5,289.7,147675.6052545869,288.82,289.91,288.5,289.7,147675.6053
2016-09-28 09:30:00,291.06,291.06,288.45,289.8,75320.81207252199,291.06,291.06,288.45,289.8,75320.8121
2016-09-28 10:00:00,289.91,290.06,288.41,288.6,62949.7340136793,289.91,290.06,288.41,288.6,62949.734
2016-09-28 10:30:00,288.68,288.89,286.44,286.66,39644.98968624471,288.68,288.89,286.44,286.66,39644.9897
2016-09-28 11:00:00,286.56,287.24,285.68,287.01,32628.379111931383,286.56,287.24,285.68,287.01,32628.3791
2016-09-28 11:30:00,287.13,287.13,286.16,286.7,28226.034089675388,287.13,287.13,286.16,286.7,28226.0341
2016-09-28 12:00:00,286.77,287.17,286.11,286.19,31998.69720985778,286.77,287.17,286.11,286.19,31998.6972
2016-09-28 12:30:00,286.17,286.54,285.82,285.96,35938.55173162523,286.17,286.54,285.82,285.96,35938.5517
2016-09-28 13:00:00,286.02,286.16,284.38,285.06,76316.3608728694,286.02,286.16,284.38,285.06,76316.3609
2016-09-28 13:30:00,285.16,286.46,285.15,286.38,42149.60373466508,285.16,286.46,285.15,286.38,42149.6037
2016-09-28 14:00:00,286.36,286.54,285.31,286.11,57496.47161003148,286.36,286.54,285.31,286.11,57496.4716
2016-09-28 14:30:00,286.2,286.31,285.54,285.92,45029.8556074259,286.2,286.31,285.54,285.92,45029.8556
2016-09-28 15:00:00,285.96,286.85,285.82,285.91,57257.62675062426,285.96,286.85,285.82,285.91,57257.6268
2016-09-28 15:30:00,285.9,286.66,285.47,286.03,182224.5141678428,285.9,286.66,285.47,286.03,182224.5142
2016-09-29 09:30:00,285.7,287.82,285.06,286.1,107593.09521224623,285.7,287.82,285.06,286.1,107593.0952
2016-09-29 10:00:00,286.08,286.16,283.12,285.65,93129.95331668656,286.08,286.16,283.12,285.65,93129.9533
2016-09-29 10:30:00,285.59,285.73,284.25,285.06,69510.36803821518,285.59,285.73,284.25,285.06,69510.368
2016-09-29 11:00:00,285.03,285.6,284.18,284.77,56384.75735533601,285.03,285.6,284.18,284.77,56384.7574
2016-09-29 11:30:00,284.73,285.21,284.21,284.42,31615.45977635436,284.73,285.21,284.21,284.42,31615.4598
2016-09-29 12:00:00,284.49,284.83,284.16,284.53,36609.48865486918,284.49,284.83,284.16,284.53,36609.4887
2016-09-29 12:30:00,284.5,284.6,282.27,282.46,34402.345022256,284.5,284.6,282.27,282.46,34402.345
2016-09-29 13:00:00,282.59,283.57,281.63,282.6,39082.61860818587,282.59,283.57,281.63,282.6,39082.6186
2016-09-29 13:30:00,282.8,282.81,280.05,280.44,61141.02703289545,282.8,282.81,280.05,280.44,61141.027
2016-09-29 14:00:00,280.4,282.92,280.38,282.92,53213.54901747911,280.4,282.92,280.38,282.92,53213.549
2016-09-29 14:30:00,283.11,283.65,281.99,282.32,26163.2830311584,283.11,283.65,281.99,282.32,26163.283
2016-09-29 15:00:00,282.3,282.77,281.86,282.76,50028.22711974813,282.3,282.77,281.86,282.76,50028.2271
2016-09-29 15:30:00,282.86,283.01,281.53,281.64,191078.0588426881,282.86,283.01,281.53,281.64,191078.0588
2016-09-30 09:30:00,282.4,284.78,281.89,283.74,147102.37759200955,282.4,284.78,281.89,283.74,147102.3776
2016-09-30 10:00:00,283.84,285.1,283.49,285.1,116832.04863749864,283.84,285.1,283.49,285.1,116832.0486
2016-09-30 10:30:00,285.12,287.19,284.92,286.52,89284.55108023016,285.12,287.19,284.92,286.52,89284.5511
2016-09-30 11:00:00,286.48,288.3,286.22,288.2,73539.24655303442,286.48,288.3,286.22,288.2,73539.2466
2016-09-30 11:30:00,288.22,288.4,287.53,287.88,140023.88448594074,288.22,288.4,287.53,287.88,140023.8845
2016-09-30 12:00:00,287.77,288.23,287.46,287.48,76642.05840842471,287.77,288.23,287.46,287.48,76642.0584
2016-09-30 12:30:00,287.6,288.14,287.14,287.96,48505.04831180111,287.6,288.14,287.14,287.96,48505.0483
2016-09-30 13:00:00,287.82,287.99,286.51,286.66,28360.65573770492,287.82,287.99,286.51,286.66,28360.6557
2016-09-30 13:30:00,286.65,288.13,286.44,287.98,111453.69666702856,286.65,288.13,286.44,287.98,111453.6967
2016-09-30 14:00:00,287.89,288.76,287.65,288.58,98258.60384323091,287.89,288.76,287.65,288.58,98258.6038
2016-09-30 14:30:00,288.65,289.07,287.9,287.98,92039.95223102812,288.65,289.07,287.9,287.98,92039.9522
2016-09-30 15:00:00,287.98,289.35,287.98,289.21,191893.38834002824,287.98,289.35,287.98,289.21,191893.3883
2016-09-30 15:30:00,289.23,289.58,288.05,288.33,407622.4079904462,289.23,289.58,288.05,288.33,407622.408
2016-10-03 09:30:00,288.3,288.3,285.08,285.56,142841.1681684942,288.3,288.3,285.08,285.56,142841.1682
2016-10-03 10:00:00,285.84,286.43,284.81,285.7,85448.91976984042,285.84,286.43,284.81,285.7,85448.9198
2016-10-03 10:30:00,285.8,287.77,285.79,286.87,66927.58658126154,285.8,287.77,285.79,286.87,66927.5866
2016-10-03 11:00:00,286.98,287.29,286.66,287.08,50992.29182499186,286.98,287.29,286.66,287.08,50992.2918
2016-10-03 11:30:00,286.97,287.01,284.66,285.74,59500.59711214852,286.97,287.01,284.66,285.74,59500.5971
2016-10-03 12:00:00,285.47,285.85,284.76,285.14,29738.356313103897,285.47,285.85,284.76,285.14,29738.3563
2016-10-03 12:30:00,285.26,285.96,284.7,285.39,35281.728368255346,285.26,285.96,284.7,285.39,35281.7284
2016-10-03 13:00:00,285.53,285.7,284.48,284.96,31853.21897730973,285.53,285.7,284.48,284.96,31853.219
2016-10-03 13:30:00,285.07,285.68,284.79,285.68,19917.48995765932,285.07,285.68,284.79,285.68,19917.49
2016-10-03 14:00:00,285.63,286.19,284.92,285.54,28683.09629790468,285.63,286.19,284.92,285.54,28683.0963
2016-10-03 14:30:00,285.39,285.72,284.95,285.37,29845.83649983715,285.39,285.72,284.95,285.37,29845.8365
2016-10-03 15:00:00,285.56,286.04,285.26,285.73,35246.98729779611,285.56,286.04,285.26,285.73,35246.9873
2016-10-03 15:30:00,285.84,287.68,285.83,286.95,137682.11920529802,285.84,287.68,285.83,286.95,137682.1192
2016-10-04 09:30:00,287.33,289.23,287.33,287.96,100537.40093366629,287.33,289.23,287.33,287.96,100537.4009
2016-10-04 10:00:00,287.97,288.18,286.25,288.05,41053.08869829552,287.97,288.18,286.25,288.05,41053.0887
2016-10-04 10:30:00,288.01,288.3,287.48,288.14,38042.55781131256,288.01,288.3,287.48,288.14,38042.5578
2016-10-04 11:00:00,288.09,288.09,286.67,287.59,43958.31071544892,288.09,288.09,286.67,287.59,43958.3107
2016-10-04 11:30:00,287.73,288.35,286.73,286.75,20561.285419607,287.73,288.35,286.73,286.75,20561.2854
2016-10-04 12:00:00,286.85,287.37,286.46,286.46,34692.21582890023,286.85,287.37,286.46,286.46,34692.2158
2016-10-04 12:30:00,286.46,286.97,286.13,286.5,21413.527304310064,286.46,286.97,286.13,286.5,21413.5273
2016-10-04 13:00:00,286.38,287.01,285.6,285.93,41426.55520573228,286.38,287.01,285.6,285.93,41426.5552
2016-10-04 13:30:00,285.94,286.82,285.93,286.44,37113.23417652807,285.94,286.82,285.93,286.44,37113.2342
2016-10-04 14:00:00,286.36,286.61,285.45,286.17,104976.6583432852,286.36,286.61,285.45,286.17,104976.6583
2016-10-04 14:30:00,286.13,286.29,285.43,285.52,47813.483877972,286.13,286.29,285.43,285.52,47813.4839
2016-10-04 15:00:00,285.52,286.53,285.52,286.47,43018.13049614592,285.52,286.53,285.52,286.47,43018.1305
2016-10-04 15:30:00,286.47,286.96,286.26,286.76,141226.79405059168,286.47,286.96,286.26,286.76,141226.7941
2016-10-05 09:30:00,288.55,288.55,285.6,287.1,86976.44121159484,288.55,288.55,285.6,287.1,86976.4412
2016-10-05 10:00:00,287.11,288.6,286.93,288.41,45837.58549560308,287.11,288.6,286.93,288.41,45837.5855
2016-10-05 10:30:00,288.3,288.6,286.5,286.5,38674.41103028987,288.3,288.6,286.5,286.5,38674.411
2016-10-05 11:00:00,286.32,286.88,286.32,286.46,36750.62425360981,286.32,286.88,286.32,286.46,36750.6243
2016-10-05 11:30:00,286.46,287.04,286.35,286.74,24787.75377266312,286.46,287.04,286.35,286.74,24787.7538
2016-10-05 12:00:00,286.64,287.26,286.6,286.69,21190.9673216806,286.64,287.26,286.6,286.69,21190.9673
2016-10-05 12:30:00,286.71,286.73,285.31,285.31,72443.81717511671,286.71,286.73,285.31,285.31,72443.8172
2016-10-05 13:00:00,285.4,285.49,284.25,284.79,51174.68244490284,285.4,285.49,284.25,284.79,51174.6824
2016-10-05 13:30:00,284.84,285.68,284.83,285.41,52042.12354793182,284.84,285.68,284.83,285.41,52042.1235
2016-10-05 14:00:00,285.41,285.72,285.22,285.35,31772.88025187276,285.41,285.72,285.22,285.35,31772.8803
2016-10-05 14:30:00,285.35,285.76,285.14,285.76,41688.19889262838,285.35,285.76,285.14,285.76,41688.1989
2016-10-05 15:00:00,285.81,285.96,284.94,285.06,45908.1532949734,285.81,285.96,284.94,285.06,45908.1533
2016-10-05 15:30:00,285.05,285.83,285.01,285.2,152196.28704809467,285.05,285.83,285.01,285.2,152196.287
2016-10-06 09:30:00,283.98,285.44,281.96,283.18,102989.9033763978,283.98,285.44,281.96,283.18,102989.9034
2016-10-06 10:00:00,283.16,283.43,279.94,280.94,97119.74812723916,283.16,283.43,279.94,280.94,97119.7481
2016-10-06 10:30:00,280.86,281.81,280.09,281.64,77611.5514059277,280.86,281.81,280.09,281.64,77611.5514
2016-10-06 11:00:00,281.46,282.55,280.01,282.49,38049.07176202367,281.46,282.55,280.01,282.49,38049.0718
2016-10-06 11:30:00,282.55,284.12,282.33,283.69,47687.54749755727,282.55,284.12,282.33,283.69,47687.5475
2016-10-06 12:00:00,283.74,284.2,283.44,283.65,20105.30886982956,283.74,284.2,283.44,283.65,20105.3089
2016-10-06 12:30:00,283.71,284.01,283.04,283.04,14587.992617522528,283.71,284.01,283.04,283.04,14587.9926
2016-10-06 13:00:00,282.93,283.02,282.32,282.52,15419.60699164043,282.93,283.02,282.32,282.52,15419.607
2016-10-06 13:30:00,282.58,282.91,281.78,282.02,27841.71099772012,282.58,282.91,281.78,282.02,27841.711
2016-10-06 14:00:00,282.07,282.28,281.32,281.44,24911.518836174146,282.07,282.28,281.32,281.44,24911.5188
2016-10-06 14:30:00,281.51,281.68,281.27,281.68,22599.066333731407,281.51,281.68,281.27,281.68,22599.0663
2016-10-06 15:00:00,281.68,282.21,281.22,281.26,45295.84192812941,281.68,282.21,281.22,281.26,45295.8419
2016-10-06 15:30:00,281.19,282.07,281.06,281.79,112288.56801650202,281.19,282.07,281.06,281.79,112288.568
2016-10-07 09:30:00,283.06,283.7,279.13,280.56,142386.2772771686,283.06,283.7,279.13,280.56,142386.2773
2016-10-07 10:00:00,280.7,281.11,278.83,279.15,131746.82444902835,280.7,281.11,278.83,279.15,131746.8244
2016-10-07 10:30:00,279.06,279.66,278.72,279.63,81627.40201932473,279.06,279.66,278.72,279.63,81627.402
2016-10-07 11:00:00,279.61,281.04,279.32,281.01,56518.29334491369,279.61,281.04,279.32,281.01,56518.2933
2016-10-07 11:30:00,281.02,281.28,279.6,279.85,27488.872000868527,281.02,281.28,279.6,279.85,27488.872
2016-10-07 12:00:00,279.84,280.7,279.19,279.38,29553.79437628922,279.84,280.7,279.19,279.38,29553.7944
2016-10-07 12:30:00,279.3,279.55,278.45,279.09,79602.64900662252,279.3,279.55,278.45,279.09,79602.649
2016-10-07 13:00:00,279.02,279.5,278.37,279.36,50120.50808815547,279.02,279.5,278.37,279.36,50120.5081
2016-10-07 13:30:00,279.31,280.45,279.1,279.82,38726.52263597872,279.31,280.45,279.1,279.82,38726.5226
2016-10-07 14:00:00,279.9,280.15,279.08,279.85,40189.990229073934,279.9,280.15,279.08,279.85,40189.9902
2016-10-07 14:30:00,279.89,280.24,279.74,280.03,43729.23678210835,279.89,280.24,279.74,280.03,43729.2368
2016-10-07 15:00:00,280.05,281.15,280.02,281.08,53322.11486266421,280.05,281.15,280.02,281.08,53322.1149
2016-10-07 15:30:00,281.15,282.04,280.94,281.43,134412.11594832267,281.15,282.04,280.94,281.43,134412.1159
2016-10-10 09:30:00,283.7,284.34,283.23,283.61,62551.29736184997,283.7,284.34,283.23,283.61,62551.2974
2016-10-10 10:00:00,283.59,283.71,282.0,283.11,78687.43893171208,283.59,283.71,282.0,283.11,78687.4389
2016-10-10 10:30:00,283.11,283.4,282.79,282.82,42733.68798176094,283.11,283.4,282.79,282.82,42733.688
2016-10-10 11:00:00,282.81,283.03,282.42,282.59,41211.59483226577,282.81,283.03,282.42,282.59,41211.5948
2016-10-10 11:30:00,282.7,282.9,281.99,282.1,34898.49093475193,282.7,282.9,281.99,282.1,34898.4909
2016-10-10 12:00:00,282.09,282.61,281.9,282.19,29223.754206926504,282.09,282.61,281.9,282.19,29223.7542
2016-10-10 12:30:00,282.27,282.64,282.21,282.31,29099.98914341548,282.27,282.64,282.21,282.31,29099.9891
2016-10-10 13:00:00,282.3,282.67,282.05,282.06,21559.005536858105,282.3,282.67,282.05,282.06,21559.0055
2016-10-10 13:30:00,282.05,282.23,281.78,281.79,32081.20725219846,282.05,282.23,281.78,281.79,32081.2073
2016-10-10 14:00:00,281.79,282.13,281.35,281.64,85639.99565736619,281.79,282.13,281.35,281.64,85639.9957
2016-10-10 14:30:00,281.68,281.95,281.12,281.55,103122.35370752362,281.68,281.95,281.12,281.55,103122.3537
2016-10-10 15:00:00,281.55,281.58,280.68,280.93,59322.54912604495,281.55,281.58,280.68,280.93,59322.5491
2016-10-10 15:30:00,280.98,281.53,280.26,280.54,149017.4791010748,280.98,281.53,280.26,280.54,149017.4791
2016-10-11 09:30:00,280.13,280.49,277.27,277.83,86897.18814460971,280.13,280.49,277.27,277.83,86897.1881
2016-10-11 10:00:00,278.03,278.44,276.04,276.14,99439.80023884488,278.03,278.44,276.04,276.14,99439.8002
2016-10-11 10:30:00,276.32,276.95,276.15,276.15,73801.97589838237,276.32,276.95,276.15,276.15,73801.9759
2016-10-11 11:00:00,276.15,276.54,275.64,275.95,45510.80230159592,276.15,276.54,275.64,275.95,45510.8023
2016-10-11 11:30:00,275.8,276.66,275.45,275.51,68990.33763977853,275.8,276.66,275.45,275.51,68990.3376
2016-10-11 12:00:00,275.52,275.69,274.44,275.02,101589.40397350994,275.52,275.69,274.44,275.02,101589.404
2016-10-11 12:30:00,275.04,275.62,274.57,274.89,51189.88166322875,275.04,275.62,274.57,274.89,51189.8817
2016-10-11 13:00:00,274.71,275.1,273.68,274.42,87839.53968081642,274.71,275.1,273.68,274.42,87839.5397
2016-10-11 13:30:00,274.43,274.48,273.43,273.85,74467.48452936707,274.43,274.48,273.43,273.85,74467.4845
2016-10-11 14:00:00,273.8,274.22,273.2,273.47,76031.91835848443,273.8,274.22,273.2,273.47,76031.9184
2016-10-11 14:30:00,273.47,274.52,272.94,274.38,68742.8075127565,273.47,274.52,272.94,274.38,68742.8075
2016-10-11 15:00:00,274.38,275.87,274.12,275.42,78773.20594940832,274.38,275.87,274.12,275.42,78773.2059
2016-10-11 15:30:00,275.42,275.45,274.57,274.76,237966.561719683,275.42,275.45,274.57,274.76,237966.5617
2016-10-12 09:30:00,274.75,275.52,272.93,273.96,135528.17283682554,274.75,275.52,272.93,273.96,135528.1728
2016-10-12 10:00:00,274.1,274.6,272.82,274.32,92500.27141461296,274.1,274.6,272.82,274.32,92500.2714
2016-10-12 10:30:00,274.26,274.47,271.39,271.39,58726.52263597873,274.26,274.47,271.39,271.39,58726.5226
2016-10-12 11:00:00,271.45,272.05,269.45,269.85,123643.46976441212,271.45,272.05,269.45,269.85,123643.4698
2016-10-12 11:30:00,269.79,270.89,269.78,270.48,144053.84865921183,269.79,270.89,269.78,270.48,144053.8487
2016-10-12 12:00:00,270.57,272.19,270.44,271.44,219230.2681576376,270.57,272.19,270.44,271.44,219230.2682
2016-10-12 12:30:00,271.16,271.37,270.14,270.69,61059.60264900662,271.16,271.37,270.14,270.69,61059.6026
2016-10-12 13:00:00,270.6,271.06,270.13,270.13,47805.88426880904,270.6,271.06,270.13,270.13,47805.8843
2016-10-12 13:30:00,270.13,270.18,269.27,269.94,93075.67039409402,270.13,270.18,269.27,269.94,93075.6704
2016-10-12 14:00:00,270.04,270.24,269.27,269.71,88946.91130170449,270.04,270.24,269.27,269.71,88946.9113
2016-10-12 14:30:00,269.75,269.97,269.39,269.41,95398.97948105528,269.75,269.97,269.39,269.41,95398.9795
2016-10-12 15:00:00,269.38,269.82,268.74,269.04,163921.39832808598,269.38,269.82,268.74,269.04,163921.3983
2016-10-12 15:30:00,269.03,269.64,268.49,268.84,179482.14091846705,269.03,269.64,268.49,268.84,179482.1409
2016-10-13 09:30:00,266.37,271.58,266.12,269.86,154201.49820866357,266.37,271.58,266.12,269.86,154201.4982
2016-10-13 10:00:00,270.02,273.06,269.21,272.13,106706.11225708392,270.02,273.06,269.21,272.13,106706.1123
2016-10-13 10:30:00,272.17,272.94,271.21,272.31,72528.49853436109,272.17,272.94,271.21,272.31,72528.4985
2016-10-13 11:00:00,272.35,272.44,271.18,271.52,80763.2178916513,272.35,272.44,271.18,271.52,80763.2179
2016-10-13 11:30:00,271.5,272.32,271.37,271.8,60293.127781999785,271.5,272.32,271.37,271.8,60293.1278
2016-10-13 12:00:00,271.8,272.2,270.19,270.66,70679.62219085876,271.8,272.2,270.19,270.66,70679.6222
2016-10-13 12:30:00,270.72,271.29,270.18,270.18,55480.40386494409,270.72,271.29,270.18,270.18,55480.4039
2016-10-13 13:00:00,270.18,270.39,269.02,270.38,96754.96688741722,270.18,270.39,269.02,270.38,96754.9669
2016-10-13 13:30:00,270.29,271.43,269.83,271.42,36836.39127130605,270.29,271.43,269.83,271.42,36836.3913
2016-10-13 14:00:00,271.36,272.48,271.12,272.44,54750.84138530018,271.36,272.48,271.12,272.44,54750.8414
2016-10-13 14:30:00,272.44,273.22,271.94,272.97,61628.487677776575,272.44,273.22,271.94,272.97,61628.4877
2016-10-13 15:00:00,273.1,273.1,272.38,272.45,64929.97502985561,273.1,273.1,272.38,272.45,64929.975
2016-10-13 15:30:00,272.52,272.54,270.48,271.13,256081.8586472696,272.52,272.54,270.48,271.13,256081.8586
2016-10-14 09:30:00,272.3,273.88,270.6,271.16,103273.26023233093,272.3,273.88,270.6,271.16,103273.2602
2016-10-14 10:00:00,271.11,271.11,269.28,270.19,76308.76126370644,271.11,271.11,269.28,270.19,76308.7613
2016-10-14 10:30:00,270.26,270.79,269.38,269.38,36056.888502877,270.26,270.79,269.38,269.38,36056.8885
2016-10-14 11:00:00,269.35,269.67,268.27,268.31,38603.84323091956,269.35,269.67,268.27,268.31,38603.8432
2016-10-14 11:30:00,268.29,269.28,267.73,267.73,47333.62284225383,268.29,269.28,267.73,267.73,47333.6228
2016-10-14 12:00:00,267.72,268.13,267.4,267.76,47158.83183150581,267.72,268.13,267.4,267.76,47158.8318
2016-10-14 12:30:00,267.69,267.98,267.58,267.76,33787.862338508305,267.69,267.98,267.58,267.76,33787.8623
2016-10-14 13:00:00,267.81,268.11,267.44,267.44,91043.31777222888,267.81,268.11,267.44,267.44,91043.3178
2016-10-14 13:30:00,267.53,268.2,267.24,268.1,81221.36575833244,267.53,268.2,267.24,268.1,81221.3658
2016-10-14 14:00:00,268.11,268.36,267.54,268.17,63227.66257735317,268.11,268.36,267.54,268.17,63227.6626
2016-10-14 14:30:00,268.3,268.31,267.63,267.66,31500.37998045815,268.3,268.31,267.63,267.66,31500.38
2016-10-14 15:00:00,267.89,268.76,267.72,268.22,75436.97752687005,267.89,268.76,267.72,268.22,75436.9775
2016-10-14 15:30:00,268.23,268.91,267.51,267.58,167156.66051460212,268.23,268.91,267.51,267.58,167156.6605
2016-10-17 09:30:00,267.02,269.16,266.47,266.6,137009.01096515037,267.02,269.16,266.47,266.6,137009.011
2016-10-17 10:00:00,266.63,268.61,265.51,267.79,97837.36836391273,266.63,268.61,265.51,267.79,97837.3684
2016-10-17 10:30:00,267.87,267.87,266.59,267.23,51721.854304635766,267.87,267.87,266.59,267.23,51721.8543
2016-10-17 11:00:00,267.44,268.55,267.21,268.19,119424.60102051897,267.44,268.55,267.21,268.19,119424.601
2016-10-17 11:30:00,268.19,270.27,268.06,269.53,66067.74508739551,268.19,270.27,268.06,269.53,66067.7451
2016-10-17 12:00:00,269.62,269.83,268.86,269.36,29029.421344045164,269.62,269.83,268.86,269.36,29029.4213
2016-10-17 12:30:00,269.28,269.42,268.28,268.79,32684.83335142764,269.28,269.42,268.28,268.79,32684.8334
2016-10-17 13:00:00,268.78,268.93,268.1,268.43,62812.94104874607,268.78,268.93,268.1,268.43,62812.941
2016-10-17 13:30:00,268.45,268.86,267.85,267.87,39313.86385843014,268.45,268.86,267.85,267.87,39313.8639
2016-10-17 14:00:00,268.05,269.58,268.01,269.1,81942.24297036153,268.05,269.58,268.01,269.1,81942.243
2016-10-17 14:30:00,269.15,269.22,268.53,268.56,41885.78873086527,269.15,269.22,268.53,268.56,41885.7887
2016-10-17 15:00:00,268.53,268.81,268.15,268.75,53691.23873629356,268.53,268.81,268.15,268.75,53691.2387
2016-10-17 15:30:00,268.65,269.27,268.24,268.66,122939.96308761265,268.65,269.27,268.24,268.66,122939.9631
2016-10-18 09:30:00,269.76,275.01,269.54,272.44,129888.17717945937,269.76,275.01,269.54,272.44,129888.1772
2016-10-18 10:00:00,272.24,273.0,271.21,271.88,57967.64737813484,272.24,273.0,271.21,271.88,57967.6474
2016-10-18 10:30:00,271.84,272.58,271.29,271.5,50074.91043317773,271.84,272.58,271.29,271.5,50074.9104
2016-10-18 11:00:00,271.6,272.26,271.4,272.1,31632.830311583977,271.6,272.26,271.4,272.1,31632.8303
2016-10-18 11:30:00,272.24,272.69,271.67,271.77,112023.66735425036,272.24,272.69,271.67,271.77,112023.6674
2016-10-18 12:00:00,271.84,272.19,271.33,271.95,109806.75279557052,271.84,272.19,271.33,271.95,109806.7528
2016-10-18 12:30:00,271.99,271.99,271.52,271.79,38748.23580501574,271.99,271.99,271.52,271.79,38748.2358
2016-10-18 13:00:00,271.71,271.97,271.31,271.6,71152.96927586582,271.71,271.97,271.31,271.6,71152.9693
2016-10-18 13:30:00,271.55,271.87,271.25,271.65,54772.554554337206,271.55,271.87,271.25,271.65,54772.5546
2016-10-18 14:00:00,271.58,272.21,271.53,272.0,51981.326674628166,271.58,272.21,271.53,272.0,51981.3267
2016-10-18 14:30:00,272.05,272.21,271.49,271.76,46629.0305070025,272.05,272.21,271.49,271.76,46629.0305
2016-10-18 15:00:00,271.77,272.48,271.53,272.26,75191.6187167517,271.77,272.48,271.53,272.26,75191.6187
2016-10-18 15:30:00,272.23,272.56,271.64,271.79,137690.80447291283,272.23,272.56,271.64,271.79,137690.8045
2016-10-19 09:30:00,272.89,272.89,269.41,269.78,121688.19889262838,272.89,272.89,269.41,269.78,121688.1989
2016-10-19 10:00:00,269.77,271.04,269.66,271.04,53696.667028552816,269.77,271.04,269.66,271.04,53696.667
2016-10-19 10:30:00,271.25,272.54,270.82,272.28,58852.45901639345,271.25,272.54,270.82,272.28,58852.459
2016-10-19 11:00:00,272.19,272.27,270.46,270.55,72741.2875909239,272.19,272.27,270.46,270.55,72741.2876
2016-10-19 11:30:00,270.73,271.13,270.02,270.31,36077.51601346217,270.73,271.13,270.02,270.31,36077.516
2016-10-19 12:00:00,270.16,271.08,270.16,270.84,22575.181847790685,270.16,271.08,270.16,270.84,22575.1818
2016-10-19 12:30:00,270.95,271.23,270.49,271.04,16918.901313646726,270.95,271.23,270.49,271.04,16918.9013
2016-10-19 13:00:00,271.03,271.58,270.79,271.18,41413.52730431007,271.03,271.58,270.79,271.18,41413.5273
2016-10-19 13:30:00,271.05,271.59,271.05,271.56,51681.68494191727,271.05,271.59,271.05,271.56,51681.6849
2016-10-19 14:00:00,271.46,272.07,271.33,271.77,57939.42025838672,271.46,272.07,271.33,271.77,57939.4203
2016-10-19 14:30:00,271.75,272.41,271.72,272.41,46630.11616545435,271.75,272.41,271.72,272.41,46630.1162
2016-10-19 15:00:00,272.42,272.97,272.11,272.48,64203.66952556726,272.42,272.97,272.11,272.48,64203.6695
2016-10-19 15:30:00,272.46,273.14,271.72,271.85,161410.2703289545,272.46,273.14,271.72,271.85,161410.2703
2016-10-20 09:30:00,270.67,274.67,270.59,274.41,143014.87352079037,270.67,274.67,270.59,274.41,143014.8735
2016-10-20 10:00:00,274.43,275.14,274.2,274.2,132718.48876343502,274.43,275.14,274.2,274.2,132718.4888
2016-10-20 10:30:00,274.29,274.3,272.07,272.47,67184.88763435023,274.29,274.3,272.07,272.47,67184.8876
2016-10-20 11:00:00,272.48,273.17,271.37,272.93,52025.83867115406,272.48,273.17,271.37,272.93,52025.8387
2016-10-20 11:30:00,272.82,273.56,272.58,273.55,59291.06503094127,272.82,273.56,272.58,273.55,59291.065
2016-10-20 12:00:00,273.46,274.64,273.07,274.3,48131.58180436435,273.46,274.64,273.07,274.3,48131.5818
2016-10-20 12:30:00,274.38,275.33,274.07,274.93,28332.4286179568,274.38,275.33,274.07,274.93,28332.4286
2016-10-20 13:00:00,274.85,274.94,274.01,274.84,27392.248398653785,274.85,274.94,274.01,274.84,27392.2484
2016-10-20 13:30:00,274.89,275.5,274.08,274.41,53737.92204972316,274.89,275.5,274.08,274.41,53737.922
2016-10-20 14:00:00,274.52,275.8,274.29,275.3,98185.8647269569,274.52,275.8,274.29,275.3,98185.8647
2016-10-20 14:30:00,275.4,276.1,275.23,276.01,64159.15752904137,275.4,276.1,275.23,276.01,64159.1575
2016-10-20 15:00:00,275.86,276.62,275.41,275.41,131475.40983606558,275.86,276.62,275.41,275.41,131475.4098
2016-10-20 15:30:00,275.4,276.5,275.39,275.95,141337.5312126805,275.4,276.5,275.39,275.95,141337.5312
2016-10-21 09:30:00,275.47,275.47,270.04,270.61,233386.16871132344,275.47,275.47,270.04,270.61,233386.1687
2016-10-21 10:00:00,270.73,270.9,269.6,270.28,66555.20573227663,270.73,270.9,269.6,270.28,66555.2057
2016-10-21 10:30:00,270.32,271.61,270.32,271.09,85368.58104440343,270.32,271.61,270.32,271.09,85368.581
2016-10-21 11:00:00,271.02,271.37,270.15,270.37,39960.91629573336,271.02,271.37,270.15,270.37,39960.9163
2016-10-21 11:30:00,270.36,270.67,269.94,269.94,69335.57702746717,270.36,270.67,269.94,269.94,69335.577
2016-10-21 12:00:00,270.02,270.12,268.62,268.8,77815.6551948757,270.02,270.12,268.62,268.8,77815.6552
2016-10-21 12:30:00,268.8,269.06,267.81,268.06,55448.91976984041,268.8,269.06,267.81,268.06,55448.9198
2016-10-21 13:00:00,268.2,268.28,266.92,266.95,87620.2366735425,268.2,268.28,266.92,266.95,87620.2367
2016-10-21 13:30:00,267.03,268.03,266.93,267.89,57623.49364889806,267.03,268.03,266.93,267.89,57623.4936
2016-10-21 14:00:00,267.95,268.18,267.43,267.56,99091.30387580067,267.95,268.18,267.43,267.56,99091.3039
2016-10-21 14:30:00,267.49,268.82,267.07,268.35,109089.13255889698,267.49,268.82,267.07,268.35,109089.1326
2016-10-21 15:00:00,268.37,268.44,267.54,267.54,93389.42568667898,268.37,268.44,267.54,267.54,93389.4257
2016-10-21 15:30:00,267.59,268.13,266.95,267.63,222067.0936923244,267.59,268.13,266.95,267.63,222067.0937
2016-10-24 09:30:00,269.24,270.26,268.01,269.25,119183.58484420802,269.24,270.26,268.01,269.25,119183.5848
2016-10-24 10:00:00,269.42,270.23,267.12,269.97,119384.43165780048,269.42,270.23,267.12,269.97,119384.4317
2016-10-24 10:30:00,269.92,270.25,269.42,269.87,54528.28140267072,269.92,270.25,269.42,269.87,54528.2814
2016-10-24 11:00:00,269.79,269.96,269.12,269.12,63670.6112257084,269.79,269.96,269.12,269.12,63670.6112
2016-10-24 11:30:00,269.15,269.57,268.98,269.05,32951.905330583,269.15,269.57,268.98,269.05,32951.9053
2016-10-24 12:00:00,269.11,269.91,269.11,269.76,21323.417652806427,269.11,269.91,269.11,269.76,21323.4177
2016-10-24 12:30:00,269.74,269.74,269.25,269.49,19654.76061231137,269.74,269.74,269.25,269.49,19654.7606
2016-10-24 13:00:00,269.58,269.7,269.17,269.6,18061.01400499403,269.58,269.7,269.17,269.6,18061.014
2016-10-24 13:30:00,269.62,269.63,268.19,268.32,47257.62675062426,269.62,269.63,268.19,268.32,47257.6268
2016-10-24 14:00:00,268.33,268.33,267.28,267.88,74328.52024753013,268.33,268.33,267.28,267.88,74328.5202
2016-10-24 14:30:00,267.88,268.05,267.33,267.95,50992.29182499186,267.88,268.05,267.33,267.95,50992.2918
2016-10-24 15:00:00,267.96,268.07,267.64,267.99,38722.18000217132,267.96,268.07,267.64,267.99,38722.18
2016-10-24 15:30:00,268.02,268.31,267.58,267.78,191240.9076104657,268.02,268.31,267.58,267.78,191240.9076
2016-10-25 09:30:00,267.89,268.11,266.2,267.91,78074.04190641624,267.89,268.11,266.2,267.91,78074.0419
2016-10-25 10:00:00,267.94,268.08,266.94,267.63,75870.15524915862,267.94,268.08,266.94,267.63,75870.1552
2016-10-25 10:30:00,267.6,268.0,267.03,267.66,50113.99413744436,267.6,268.0,267.03,267.66,50113.9941
2016-10-25 11:00:00,267.64,267.88,266.32,266.51,58777.54858321572,267.64,267.88,266.32,266.51,58777.5486
2016-10-25 11:30:00,266.4,266.56,263.67,264.64,133786.77668005647,266.4,266.56,263.67,264.64,133786.7767
2016-10-25 12:00:00,264.73,265.12,264.08,264.08,80008.68526761481,264.73,265.12,264.08,264.08,80008.6853
2016-10-25 12:30:00,264.08,264.17,263.51,264.14,86786.4509825209,264.08,264.17,263.51,264.14,86786.451
2016-10-25 13:00:00,264.14,265.01,263.95,264.51,82112.69134730214,264.14,265.01,263.95,264.51,82112.6913
2016-10-25 13:30:00,264.46,264.96,264.2,264.96,79823.03767234828,264.46,264.96,264.2,264.96,79823.0377
2016-10-25 14:00:00,264.86,265.06,264.36,264.56,94495.7116491152,264.86,265.06,264.36,264.56,94495.7116
2016-10-25 14:30:00,264.55,264.68,264.08,264.17,139819.78069699273,264.55,264.68,264.08,264.17,139819.7807
2016-10-25 15:00:00,264.2,264.31,263.46,263.9,177328.19454999457,264.2,264.31,263.46,263.9,177328.1945
2016-10-25 15:30:00,263.89,264.06,262.76,263.28,323881.2289653675,263.89,264.06,262.76,263.28,323881.229
2016-10-26 09:30:00,271.71,275.8,268.32,274.27,509905.547714689,271.71,275.8,268.32,274.27,509905.5477
2016-10-26 10:00:00,274.27,277.56,273.83,275.12,354580.3930083596,274.27,277.56,273.83,275.12,354580.393
2016-10-26 10:30:00,274.95,276.17,273.43,274.82,136896.10248615785,274.95,276.17,273.43,274.82,136896.1025
2016-10-26 11:00:00,274.59,276.07,272.77,272.83,174669.41700141135,274.59,276.07,272.77,272.83,174669.417
2016-10-26 11:30:00,272.91,273.51,271.74,272.67,125028.76994897406,272.91,273.51,271.74,272.67,125028.7699
2016-10-26 12:00:00,272.48,272.96,271.91,272.55,58797.09043534904,272.48,272.96,271.91,272.55,58797.0904
2016-10-26 12:30:00,272.57,273.56,271.81,271.89,71238.73629356205,272.57,273.56,271.81,271.89,71238.7363
2016-10-26 13:00:00,271.9,272.64,271.74,272.44,54623.819346433615,271.9,272.64,271.74,272.44,54623.8193
2016-10-26 13:30:00,272.47,273.29,272.26,273.24,77207.68646183911,272.47,273.29,272.26,273.24,77207.6865
2016-10-26 14:00:00,273.26,273.34,272.65,273.16,84739.98480078168,273.26,273.34,272.65,273.16,84739.9848
2016-10-26 14:30:00,272.94,273.2,272.44,273.09,74454.45662794485,272.94,273.2,272.44,273.09,74454.4566
2016-10-26 15:00:00,273.0,274.44,272.67,273.16,150338.72543697752,273.0,274.44,272.67,273.16,150338.7254
2016-10-26 15:30:00,273.09,273.63,272.5,273.08,273605.47171859734,273.09,273.63,272.5,273.08,273605.4717
2016-10-27 09:30:00,274.49,277.05,272.78,274.55,206874.38931712083,274.49,277.05,272.78,274.55,206874.3893
2016-10-27 10:00:00,274.66,274.76,270.42,270.69,134377.37487786342,274.66,274.76,270.42,270.69,134377.3749
2016-10-27 10:30:00,270.69,271.37,269.34,270.22,118019.75898382367,270.69,271.37,269.34,270.22,118019.759
2016-10-27 11:00:00,270.34,272.3,270.0,272.02,86397.78525675823,270.34,272.3,270.0,272.02,86397.7853
2016-10-27 11:30:00,271.84,272.8,270.83,271.36,124601.02051894474,271.84,272.8,270.83,271.36,124601.0205
2016-10-27 12:00:00,271.42,271.87,270.54,271.68,30349.58202149604,271.42,271.87,270.54,271.68,30349.582
2016-10-27 12:30:00,271.59,271.76,270.08,270.34,50027.14146129628,271.59,271.76,270.08,270.34,50027.1415
2016-10-27 13:00:00,270.34,270.52,269.84,269.95,46846.16219737271,270.34,270.52,269.84,269.95,46846.1622
2016-10-27 13:30:00,269.99,269.99,268.68,268.68,77177.28802518728,269.99,269.99,268.68,268.68,77177.288
2016-10-27 14:00:00,268.85,269.58,268.27,269.08,92425.36098143524,268.85,269.58,268.27,269.08,92425.361
2016-10-27 14:30:00,269.01,269.09,268.52,268.79,75097.16643144067,269.01,269.09,268.52,268.79,75097.1664
2016-10-27 15:00:00,268.9,269.06,267.59,267.89,82622.95081967213,268.9,269.06,267.59,267.89,82622.9508
2016-10-27 15:30:00,268.0,268.6,267.73,267.94,156564.97665834328,268.0,268.6,267.73,267.94,156564.9767
2016-10-28 09:30:00,267.4,267.55,260.51,265.41,303368.7981760938,267.4,267.55,260.51,265.41,303368.7982
2016-10-28 10:00:00,265.61,265.86,262.51,263.34,205762.67506242532,265.61,265.86,262.51,263.34,205762.6751
2016-10-28 10:30:00,263.5,264.2,262.81,263.01,106207.79502768427,263.5,264.2,262.81,263.01,106207.795
2016-10-28 11:00:00,263.05,263.09,259.42,259.94,145644.3382911736,263.05,263.09,259.42,259.94,145644.3383
2016-10-28 11:30:00,260.04,260.71,258.53,258.77,131764.19498425795,260.04,260.71,258.53,258.77,131764.195
2016-10-28 12:00:00,258.76,261.4,258.22,260.76,117741.83042014982,258.76,261.4,258.22,260.76,117741.8304
2016-10-28 12:30:00,260.69,261.48,260.11,261.22,62954.07664748671,260.69,261.48,260.11,261.22,62954.0766
2016-10-28 13:00:00,261.22,262.84,261.17,262.19,102967.10454890892,261.22,262.84,261.17,262.19,102967.1045
2016-10-28 13:30:00,261.84,262.28,260.67,260.94,52201.71534035393,261.84,262.28,260.67,260.94,52201.7153
2016-10-28 14:00:00,260.98,261.16,259.88,260.49,73948.53978938227,260.98,261.16,259.88,260.49,73948.5398
2016-10-28 14:30:00,260.5,260.6,259.43,260.46,58961.02486157855,260.5,260.6,259.43,260.46,58961.0249
2016-10-28 15:00:00,260.45,262.13,259.89,261.8,58485.50645966779,260.45,262.13,259.89,261.8,58485.5065
2016-10-28 15:30:00,261.88,261.88,260.86,261.27,197010.09662360224,261.88,261.88,260.86,261.27,197010.0966
2016-10-31 09:30:00,262.43,262.51,257.2,259.65,154699.8154380632,262.43,262.51,257.2,259.65,154699.8154
2016-10-31 10:00:00,259.79,260.19,258.83,259.34,49485.39789382261,259.79,260.19,258.83,259.34,49485.3979
2016-10-31 10:30:00,259.4,260.88,258.72,260.87,55878.84051677342,259.4,260.88,258.72,260.87,55878.8405
2016-10-31 11:00:00,260.67,260.99,260.04,260.57,46247.96439040278,260.67,260.99,260.04,260.57,46247.9644
2016-10-31 11:30:00,260.57,260.96,259.78,260.27,169997.8286830963,260.57,260.96,259.78,260.27,169997.8287
2016-10-31 12:00:00,260.31,260.42,259.13,259.51,41909.673216806,260.31,260.42,259.13,259.51,41909.6732
2016-10-31 12:30:00,259.57,259.93,258.83,259.12,74130.93040929324,259.57,259.93,258.83,259.12,74130.9304
2016-10-31 13:00:00,259.22,260.09,259.18,259.79,26486.80924981001,259.22,260.09,259.18,259.79,26486.8092
2016-10-31 13:30:00,259.76,259.76,258.7,258.83,27269.568993594617,259.76,259.76,258.7,258.83,27269.569
2016-10-31 14:00:00,258.83,259.15,258.47,258.67,51604.60319183585,258.83,259.15,258.47,258.67,51604.6032
2016-10-31 14:30:00,258.6,259.0,258.33,258.5,55560.742590381065,258.6,259.0,258.33,258.5,55560.7426
2016-10-31 15:00:00,258.38,259.13,257.94,258.53,70598.19780696993,258.38,259.13,257.94,258.53,70598.1978
2016-10-31 15:30:00,258.56,258.75,257.83,258.11,202984.4750841385,258.56,258.75,257.83,258.11,202984.4751
2016-11-01 09:30:00,257.94,261.59,257.48,261.59,104616.21973727066,257.94,261.59,257.48,261.59,104616.2197
2016-11-01 10:00:00,261.8,262.68,261.56,262.06,161183.36771251765,261.8,262.68,261.56,262.06,161183.3677
2016-11-01 10:30:00,261.97,262.02,259.76,261.04,72199.54402345023,261.97,262.02,259.76,261.04,72199.544
2016-11-01 11:00:00,261.09,261.27,258.77,260.9,60383.23743350343,261.09,261.27,258.77,260.9,60383.2374
2016-11-01 11:30:00,260.8,261.52,260.41,260.76,45216.588861144286,260.8,261.52,260.41,260.76,45216.5889
2016-11-01 12:00:00,260.76,260.9,259.99,260.39,61339.7025295842,260.76,260.9,259.99,260.39,61339.7025
2016-11-01 12:30:00,260.39,261.0,260.26,260.63,34476.16979698187,260.39,261.0,260.26,260.63,34476.1698
2016-11-01 13:00:00,260.62,260.74,259.63,260.0,77063.29388774293,260.62,260.74,259.63,260.0,77063.2939
2016-11-01 13:30:00,259.82,259.85,258.56,258.69,50445.119965258935,259.82,259.85,258.56,258.69,50445.12
2016-11-01 14:00:00,258.97,260.01,257.64,260.01,50017.37053522962,258.97,260.01,257.64,260.01,50017.3705
2016-11-01 14:30:00,259.66,260.49,259.34,259.37,65201.38964281837,259.66,260.49,259.34,259.37,65201.3896
2016-11-01 15:00:00,259.37,260.62,259.21,259.56,75812.61535121051,259.37,260.62,259.21,259.56,75812.6154
2016-11-01 15:30:00,259.44,260.46,259.44,260.28,204171.0997720117,259.44,260.46,259.44,260.28,204171.0998
2016-11-02 09:30:00,260.04,260.04,258.15,258.78,57222.88568016503,260.04,260.04,258.15,258.78,57222.8857
2016-11-02 10:00:00,258.54,259.35,257.45,258.19,48909.99891434155,258.54,259.35,257.45,258.19,48909.9989
2016-11-02 10:30:00,258.18,258.9,257.06,257.16,43242.86179567909,258.18,258.9,257.06,257.16,43242.8618
2016-11-02 11:00:00,257.15,257.52,256.69,257.42,65555.31429812181,257.15,257.52,256.69,257.42,65555.3143
2016-11-02 11:30:00,257.46,257.51,256.34,256.89,49259.58093583759,257.46,257.51,256.34,256.89,49259.5809
2016-11-02 12:00:00,256.9,257.13,256.3,256.76,44922.37542069265,256.9,257.13,256.3,256.76,44922.3754
2016-11-02 12:30:00,256.74,257.45,256.6,257.36,22714.14612962762,256.74,257.45,256.6,257.36,22714.1461
2016-11-02 13:00:00,257.46,257.61,256.11,256.28,31171.42546954728,257.46,257.61,256.11,256.28,31171.4255
2016-11-02 13:30:00,256.31,257.23,255.94,256.93,37206.60080338726,256.31,257.23,255.94,256.93,37206.6008
2016-11-02 14:00:00,257.08,257.58,255.88,256.9,62773.85734447943,257.08,257.58,255.88,256.9,62773.8573
2016-11-02 14:30:00,256.9,257.48,256.35,256.69,50005.42829225925,256.9,257.48,256.35,256.69,50005.4283
2016-11-02 15:00:00,256.47,257.02,256.13,256.85,57005.753989794815,256.47,257.02,256.13,256.85,57005.754
2016-11-02 15:30:00,256.9,257.19,255.23,255.38,186240.36478123983,256.9,257.19,255.23,255.38,186240.3648
2016-11-03 09:30:00,255.74,256.52,255.02,255.37,65432.63489306265,255.74,256.52,255.02,255.37,65432.6349
2016-11-03 10:00:00,255.43,256.31,253.82,256.12,89678.64509825209,255.43,256.31,253.82,256.12,89678.6451
2016-11-03 10:30:00,256.07,256.07,254.62,254.85,41963.95613939855,256.07,256.07,254.62,254.85,41963.9561
2016-11-03 11:00:00,254.75,255.79,254.5,255.72,46162.19737270655,254.75,255.79,254.5,255.72,46162.1974
2016-11-03 11:30:00,255.61,255.99,255.31,255.33,72099.66344587992,255.61,255.99,255.31,255.33,72099.6634
2016-11-03 12:00:00,255.41,255.45,254.69,254.78,33953.96808164152,255.41,255.45,254.69,254.78,33953.9681
2016-11-03 12:30:00,254.99,255.04,253.86,255.03,32683.74769297579,254.99,255.04,253.86,255.03,32683.7477
2016-11-03 13:00:00,254.95,255.91,254.72,255.83,54805.12430789274,254.95,255.91,254.72,255.83,54805.1243
2016-11-03 13:30:00,255.65,256.59,255.6,255.63,49110.84572793399,255.65,256.59,255.6,255.63,49110.8457
2016-11-03 14:00:00,255.7,256.07,254.47,255.1,47689.718814460975,255.7,256.07,254.47,255.1,47689.7188
2016-11-03 14:30:00,254.98,255.32,254.22,255.02,65350.12485072197,254.98,255.32,254.22,255.02,65350.1249
2016-11-03 15:00:00,254.94,254.96,253.16,253.26,152518.72760829443,254.94,254.96,253.16,253.26,152518.7276
2016-11-03 15:30:00,253.22,253.49,251.44,251.91,306564.9766583433,253.22,253.49,251.44,251.91,306564.9767
2016-11-04 09:30:00,248.14,256.03,246.85,253.98,261177.9394202584,248.14,256.03,246.85,253.98,261177.9394
2016-11-04 10:00:00,254.02,257.08,254.02,257.01,132073.6076430355,254.02,257.08,254.02,257.01,132073.6076
2016-11-04 10:30:00,256.98,257.25,254.75,256.89,87956.79079361632,256.98,257.25,254.75,256.89,87956.7908
2016-11-04 11:00:00,256.96,257.29,256.53,257.27,51948.75692107264,256.96,257.29,256.53,257.27,51948.7569
2016-11-04 11:30:00,257.22,257.28,256.51,256.75,34021.27890565628,257.22,257.28,256.51,256.75,34021.2789
2016-11-04 12:00:00,256.68,257.59,256.21,256.67,51796.764737813486,256.68,257.59,256.21,256.67,51796.7647
2016-11-04 12:30:00,256.6,257.84,255.92,257.46,47978.50396265336,256.6,257.84,255.92,257.46,47978.504
2016-11-04 13:00:00,257.4,257.4,256.15,256.6,32906.307675605254,257.4,257.4,256.15,256.6,32906.3077
2016-11-04 13:30:00,256.63,257.76,256.53,257.39,36402.12789056563,256.63,257.76,256.53,257.39,36402.1279
2016-11-04 14:00:00,257.34,257.43,256.54,256.68,27261.969384431657,257.34,257.43,256.54,256.68,27261.9694
2016-11-04 14:30:00,256.66,256.7,255.44,255.53,34101.61763109326,256.66,256.7,255.44,255.53,34101.6176
2016-11-04 15:00:00,255.52,255.98,254.9,255.65,55341.43958310716,255.52,255.98,254.9,255.65,55341.4396
2016-11-04 15:30:00,255.71,256.08,255.03,255.14,144133.10172619694,255.71,256.08,255.03,255.14,144133.1017
2016-11-07 09:30:00,267.71,270.49,266.41,270.18,340768.64618391055,267.71,270.49,266.41,270.18,340768.6462
2016-11-07 10:00:00,269.99,271.02,268.96,269.43,171186.6246878732,269.99,271.02,268.96,269.43,171186.6247
2016-11-07 10:30:00,269.63,271.72,269.38,271.14,200363.6955813701,269.63,271.72,269.38,271.14,200363.6956
2016-11-07 11:00:00,271.14,273.14,271.06,273.06,176986.2121376615,271.14,273.14,271.06,273.06,176986.2121
2016-11-07 11:30:00,273.1,273.82,272.11,272.97,107448.70263815003,273.1,273.82,272.11,272.97,107448.7026
2016-11-07 12:00:00,272.91,273.25,272.09,272.13,91730.53957225058,272.91,273.25,272.09,272.13,91730.5396
2016-11-07 12:30:00,272.15,272.98,271.84,272.87,55801.758766692,272.15,272.98,271.84,272.87,55801.7588
2016-11-07 13:00:00,272.77,273.27,271.3,271.85,72072.52198458365,272.77,273.27,271.3,271.85,72072.522
2016-11-07 13:30:00,271.81,271.86,270.7,270.73,66598.63207035066,271.81,271.86,270.7,270.73,66598.6321
2016-11-07 14:00:00,270.72,272.01,270.72,271.84,38293.34491369016,270.72,272.01,270.72,271.84,38293.3449
2016-11-07 14:30:00,271.96,272.36,271.3,271.84,62561.06828791663,271.96,272.36,271.3,271.84,62561.0683
2016-11-07 15:00:00,271.85,272.69,271.38,271.38,87155.57485615026,271.85,272.69,271.38,271.38,87155.5749
2016-11-07 15:30:00,271.46,272.88,271.01,272.25,255358.8101183368,271.46,272.88,271.01,272.25,255358.8101
2016-11-08 09:30:00,271.91,272.17,269.47,269.69,122392.79122787972,271.91,272.17,269.47,269.69,122392.7912
2016-11-08 10:00:00,269.6,270.79,269.49,269.87,56160.026055802846,269.6,270.79,269.49,269.87,56160.0261
2016-11-08 10:30:00,269.9,270.37,269.61,270.05,43277.60286613832,269.9,270.37,269.61,270.05,43277.6029
2016-11-08 11:00:00,270.16,272.9,269.84,272.26,39446.31418955597,270.16,272.9,269.84,272.26,39446.3142
2016-11-08 11:30:00,272.3,274.43,272.28,273.92,44111.38855715992,272.3,274.43,272.28,273.92,44111.3886
2016-11-08 12:00:00,274.17,275.47,274.17,274.29,48621.21376614917,274.17,275.47,274.17,274.29,48621.2138
2016-11-08 12:30:00,274.08,274.39,273.35,274.06,31036.80382151775,274.08,274.39,273.35,274.06,31036.8038
2016-11-08 13:00:00,273.82,274.15,272.14,272.42,55833.24286179568,273.82,274.15,272.14,272.42,55833.2429
2016-11-08 13:30:00,272.21,273.32,271.83,271.9,48172.83682553469,272.21,273.32,271.83,271.9,48172.8368
2016-11-08 14:00:00,271.85,272.25,270.59,270.91,42316.79513625014,271.85,272.25,270.59,270.91,42316.7951
2016-11-08 14:30:00,270.86,271.6,270.2,271.5,43177.72228856802,270.86,271.6,270.2,271.5,43177.7223
2016-11-08 15:00:00,271.46,272.94,271.24,272.75,72799.91314732385,271.46,272.94,271.24,272.75,72799.9131
2016-11-08 15:30:00,272.73,273.78,271.96,272.28,122672.89110845728,272.73,273.78,271.96,272.28,122672.8911
2016-11-09 09:30:00,287.31,303.02,286.06,292.57,666574.74758441,287.31,303.02,286.06,292.57,666574.7476
2016-11-09 10:00:00,292.28,292.92,285.63,286.13,277542.06926500925,292.28,292.92,285.63,286.13,277542.0693
2016-11-09 10:30:00,285.99,288.19,285.25,287.83,376401.0422321138,285.99,288.19,285.25,287.83,376401.0422
2016-11-09 11:00:00,288.26,290.49,288.21,290.15,163217.8916512865,288.26,290.49,288.21,290.15,163217.8917
2016-11-09 11:30:00,290.15,291.36,287.17,289.01,199179.2422104006,290.15,291.36,287.17,289.01,199179.2422
2016-11-09 12:00:00,288.63,288.85,287.19,287.61,82177.8308544132,288.63,288.85,287.19,287.61,82177.8309
2016-11-09 12:30:00,287.61,291.66,287.48,291.4,146650.74367603954,287.61,291.66,287.48,291.4,146650.7437
2016-11-09 13:00:00,291.55,291.67,287.37,289.37,157229.39963087614,291.55,291.67,287.37,289.37,157229.3996
2016-11-09 13:30:00,289.42,293.19,288.99,292.27,146200.19541852133,289.42,293.19,288.99,292.27,146200.1954
2016-11-09 14:00:00,292.31,294.93,291.56,293.83,131739.22483986538,292.31,294.93,291.56,293.83,131739.2248
2016-11-09 14:30:00,293.71,295.44,292.42,292.73,195845.18510476605,293.71,295.44,292.42,292.73,195845.1851
2016-11-09 15:00:00,292.94,296.53,292.61,295.22,253933.34057105635,292.94,296.53,292.61,295.22,253933.3406
2016-11-09 15:30:00,295.32,295.53,292.83,294.62,529177.070893497,295.32,295.53,292.83,294.62,529177.0709
2016-11-10 09:30:00,296.55,303.81,296.21,299.96,430873.9550537401,296.55,303.81,296.21,299.96,430873.9551
2016-11-10 10:00:00,299.86,300.76,294.77,297.28,279520.1389642818,299.86,300.76,294.77,297.28,279520.139
2016-11-10 10:30:00,297.34,299.36,294.87,299.36,292413.4187384649,297.34,299.36,294.87,299.36,292413.4187
2016-11-10 11:00:00,298.69,301.44,297.71,299.98,172863.96699598306,298.69,301.44,297.71,299.98,172863.967
2016-11-10 11:30:00,300.31,300.43,294.61,295.38,134724.78558245578,300.31,300.43,294.61,295.38,134724.7856
2016-11-10 12:00:00,295.45,296.48,294.28,296.25,152942.13440451634,295.45,296.48,294.28,296.25,152942.1344
2016-11-10 12:30:00,296.28,299.15,295.12,299.15,80943.43719465856,296.28,299.15,295.12,299.15,80943.4372
2016-11-10 13:00:00,298.99,299.57,297.18,298.25,92757.57246770168,298.99,299.57,297.18,298.25,92757.5725
2016-11-10 13:30:00,298.64,299.81,296.99,298.45,61587.23265660623,298.64,299.81,296.99,298.45,61587.2327
2016-11-10 14:00:00,298.46,300.16,297.94,299.93,56221.90858755836,298.46,300.16,297.94,299.93,56221.9086
2016-11-10 14:30:00,300.07,301.14,298.72,300.82,64431.65780045598,300.07,301.14,298.72,300.82,64431.6578
2016-11-10 15:00:00,300.9,301.57,299.42,299.87,77385.73444794268,300.9,301.57,299.42,299.87,77385.7344
2016-11-10 15:30:00,299.76,299.76,297.72,298.64,194856.15025512973,299.76,299.76,297.72,298.64,194856.1503
2016-11-11 09:30:00,295.02,297.19,292.38,292.5,170317.0122679405,295.02,297.19,292.38,292.5,170317.0123
2016-11-11 10:00:00,292.46,294.88,290.66,291.58,118943.65432634891,292.46,294.88,290.66,291.58,118943.6543
2016-11-11 10:30:00,291.45,292.15,289.85,290.16,136440.1259363804,291.45,292.15,289.85,290.16,136440.1259
2016-11-11 11:00:00,290.15,291.77,289.66,291.07,114468.57018781891,290.15,291.77,289.66,291.07,114468.5702
2016-11-11 11:30:00,291.18,293.08,291.07,292.32,97391.16274020194,291.18,293.08,291.07,292.32,97391.1627
2016-11-11 12:00:00,292.14,293.43,292.14,293.43,83274.34589078276,292.14,293.43,292.14,293.43,83274.3459
2016-11-11 12:30:00,293.63,294.83,292.29,292.67,78366.08402996417,293.63,294.83,292.29,292.67,78366.084
2016-11-11 13:00:00,292.55,294.47,292.13,293.46,42613.17989360548,292.55,294.47,292.13,293.46,42613.1799
2016-11-11 13:30:00,293.72,294.03,293.02,293.45,35327.326023233094,293.72,294.03,293.02,293.45,35327.326
2016-11-11 14:00:00,293.46,294.47,293.05,293.96,48229.29106503094,293.46,294.47,293.05,293.96,48229.2911
2016-11-11 14:30:00,293.85,294.08,293.06,293.43,35541.200738247746,293.85,294.08,293.06,293.43,35541.2007
2016-11-11 15:00:00,293.28,293.75,292.62,292.99,51385.30018456194,293.28,293.75,292.62,292.99,51385.3002
2016-11-11 15:30:00,292.91,294.82,292.77,293.9,161801.1073716209,292.91,294.82,292.77,293.9,161801.1074
2016-11-14 09:30:00,294.5,295.81,292.48,293.3,158480.07816740853,294.5,295.81,292.48,293.3,158480.0782
2016-11-14 10:00:00,293.54,295.52,292.66,294.02,60737.16208880687,293.54,295.52,292.66,294.02,60737.1621
2016-11-14 10:30:00,294.34,294.83,292.72,293.33,40374.55216588861,294.34,294.83,292.72,293.33,40374.5522
2016-11-14 11:00:00,293.32,294.25,292.68,293.45,40173.70535229617,293.32,294.25,292.68,293.45,40173.7054
2016-11-14 11:30:00,293.38,296.48,293.14,295.86,61570.94777982847,293.38,296.48,293.14,295.86,61570.9478
2016-11-14 12:00:00,295.88,296.71,295.52,296.61,61096.51503636956,295.88,296.71,295.52,296.61,61096.515
2016-11-14 12:30:00,296.58,298.79,296.3,298.53,128224.94843122354,296.58,298.79,296.3,298.53,128224.9484
2016-11-14 13:00:00,298.57,299.12,297.68,298.68,67772.22885680165,298.57,299.12,297.68,298.68,67772.2289
2016-11-14 13:30:00,298.65,299.2,296.29,296.84,101137.7700575399,298.65,299.2,296.29,296.84,101137.7701
2016-11-14 14:00:00,296.83,297.35,295.18,296.0,84027.79285636739,296.83,297.35,295.18,296.0,84027.7929
2016-11-14 14:30:00,296.16,297.14,294.85,297.14,51462.38193464337,296.16,297.14,294.85,297.14,51462.3819
2016-11-14 15:00:00,296.91,297.4,296.09,296.24,54136.35870155249,296.91,297.4,296.09,296.24,54136.3587
2016-11-14 15:30:00,296.12,297.47,295.65,296.19,238934.96905873413,296.12,297.47,295.65,296.19,238934.9691
2016-11-15 09:30:00,296.18,296.4,290.54,291.14,128759.09238953426,296.18,296.4,290.54,291.14,128759.0924
2016-11-15 10:00:00,291.48,294.37,289.79,290.61,92735.85929866464,291.48,294.37,289.79,290.61,92735.8593
2016-11-15 10:30:00,290.52,291.86,289.98,291.18,109794.81055260016,290.52,291.86,289.98,291.18,109794.8106
2016-11-15 11:00:00,291.18,291.63,290.15,291.33,109280.20844642277,291.18,291.63,290.15,291.33,109280.2084
2016-11-15 11:30:00,291.25,293.3,290.98,293.03,73722.72283139724,291.25,293.3,290.98,293.03,73722.7228
2016-11-15 12:00:00,292.88,293.01,291.98,292.88,31489.52339593964,292.88,293.01,291.98,292.88,31489.5234
2016-11-15 12:30:00,293.0,293.75,291.99,292.64,41770.70893496906,293.0,293.75,291.99,292.64,41770.7089
2016-11-15 13:00:00,292.7,294.16,292.19,294.13,29580.935837585497,292.7,294.16,292.19,294.13,29580.9358
2016-11-15 13:30:00,294.04,294.48,293.29,293.58,56230.59385517317,294.04,294.48,293.29,293.58,56230.5939
2016-11-15 14:00:00,293.62,295.33,293.61,295.11,72285.31104114646,293.62,295.33,293.61,295.11,72285.311
2016-11-15 14:30:00,295.16,296.23,295.07,296.17,82671.80545000543,295.16,296.23,295.07,296.17,82671.8055
2016-11-15 15:00:00,296.26,296.54,295.02,296.31,87294.53913798719,296.26,296.54,295.02,296.31,87294.5391
2016-11-15 15:30:00,296.3,297.65,296.12,297.05,317169.6884160243,296.3,297.65,296.12,297.05,317169.6884
2016-11-16 09:30:00,297.65,299.63,293.63,294.63,167050.2659863207,297.65,299.63,293.63,294.63,167050.266
2016-11-16 10:00:00,294.82,296.61,294.14,295.15,76884.16024318749,294.82,296.61,294.14,295.15,76884.1602
2016-11-16 10:30:00,295.06,296.37,294.37,294.63,93083.27000325698,295.06,296.37,294.37,294.63,93083.27
2016-11-16 11:00:00,294.53,296.23,293.96,295.99,53153.8378026273,294.53,296.23,293.96,295.99,53153.8378
2016-11-16 11:30:00,296.04,296.18,294.73,294.77,42761.91510150907,296.04,296.18,294.73,294.77,42761.9151
2016-11-16 12:00:00,294.83,295.24,294.66,294.96,29348.604928889374,294.83,295.24,294.66,294.96,29348.6049
2016-11-16 12:30:00,294.97,295.57,294.44,294.86,21370.100966236023,294.97,295.57,294.44,294.86,21370.101
2016-11-16 13:00:00,294.86,295.03,294.28,294.84,43049.61459124959,294.86,295.03,294.28,294.84,43049.6146
2016-11-16 13:30:00,294.8,295.76,294.7,295.33,28569.10216046032,294.8,295.76,294.7,295.33,28569.1022
2016-11-16 14:00:00,295.33,295.34,294.39,294.99,53545.76050374552,295.33,295.34,294.39,294.99,53545.7605
2016-11-16 14:30:00,294.89,295.63,294.48,294.84,30699.16404299208,294.89,295.63,294.48,294.84,30699.164
2016-11-16 15:00:00,294.74,295.18,292.99,293.08,66525.89295407665,294.74,295.18,292.99,293.08,66525.893
2016-11-16 15:30:00,293.19,293.19,292.35,292.5,166342.41667571382,293.19,293.19,292.35,292.5,166342.4167
2016-11-17 09:30:00,293.12,293.41,290.47,291.77,74860.49288893714,293.12,293.41,290.47,291.77,74860.4929
2016-11-17 10:00:00,291.74,293.28,291.5,292.98,77964.39040277929,291.74,293.28,291.5,292.98,77964.3904
2016-11-17 10:30:00,292.79,294.1,292.19,292.72,41407.01335359896,292.79,294.1,292.19,292.72,41407.0134
2016-11-17 11:00:00,292.8,294.97,292.61,294.76,37131.69037020954,292.8,294.97,292.61,294.76,37131.6904
2016-11-17 11:30:00,294.71,294.83,293.63,294.48,173214.63467593095,294.71,294.83,293.63,294.48,173214.6347
2016-11-17 12:00:00,294.48,294.61,293.33,294.37,123985.4521767452,294.48,294.61,293.33,294.37,123985.4522
2016-11-17 12:30:00,294.19,294.25,293.12,293.45,62457.930734990776,294.19,294.25,293.12,293.45,62457.9307
2016-11-17 13:00:00,293.48,293.99,293.37,293.7,48586.47269568994,293.48,293.99,293.37,293.7,48586.4727
2016-11-17 13:30:00,293.71,294.09,293.56,293.78,99425.6866789708,293.71,294.09,293.56,293.78,99425.6867
2016-11-17 14:00:00,293.78,293.89,293.11,293.12,120645.96677885138,293.78,293.89,293.11,293.12,120645.9668
2016-11-17 14:30:00,293.11,293.7,292.3,293.46,100154.16350016285,293.11,293.7,292.3,293.46,100154.1635
2016-11-17 15:00:00,293.4,294.24,292.97,292.97,92444.90283356856,293.4,294.24,292.97,292.97,92444.9028
2016-11-17 15:30:00,292.98,294.19,292.93,294.12,186588.861144284,292.98,294.19,292.93,294.12,186588.8611
2016-11-18 09:30:00,293.7,295.67,291.25,291.53,227038.3237433504,293.7,295.67,291.25,291.53,227038.3237
2016-11-18 10:00:00,291.73,292.56,291.53,292.14,60029.31277819998,291.73,292.56,291.53,292.14,60029.3128
2016-11-18 10:30:00,292.3,292.48,289.78,290.67,72921.50689393118,292.3,292.48,289.78,290.67,72921.5069
2016-11-18 11:00:00,290.57,291.21,289.73,290.19,58424.70958636413,290.57,291.21,289.73,290.19,58424.7096
2016-11-18 11:30:00,290.16,290.31,289.23,289.55,45661.70882640321,290.16,290.31,289.23,289.55,45661.7088
2016-11-18 12:00:00,289.87,289.91,288.59,289.31,43952.88242318967,289.87,289.91,288.59,289.31,43952.8824
2016-11-18 12:30:00,289.31,290.44,289.31,290.3,19541.85213331886,289.31,290.44,289.31,290.3,19541.8521
2016-11-18 13:00:00,290.29,291.38,289.81,291.13,76935.1861904245,290.29,291.38,289.81,291.13,76935.1862
2016-11-18 13:30:00,290.96,290.96,289.75,289.81,39438.71458039301,290.96,290.96,289.75,289.81,39438.7146
2016-11-18 14:00:00,289.84,290.15,289.56,289.97,23335.14276408642,289.84,290.15,289.56,289.97,23335.1428
2016-11-18 14:30:00,289.89,290.08,289.56,289.71,30487.46064488112,289.89,290.08,289.56,289.71,30487.4606
2016-11-18 15:00:00,289.74,292.14,289.74,292.02,126102.48615785474,289.74,292.14,289.74,292.02,126102.4862
2016-11-18 15:30:00,291.99,292.48,291.53,292.05,223323.2005211161,291.99,292.48,291.53,292.05,223323.2005
2016-11-21 09:30:00,293.24,294.35,291.54,294.04,109303.00727391164,293.24,294.35,291.54,294.04,109303.0073
2016-11-21 10:00:00,293.99,295.04,292.91,293.0,96991.64042992076,293.99,295.04,292.91,293.0,96991.6404
2016-11-21 10:30:00,293.0,293.79,292.53,293.52,113822.60340896754,293.0,293.79,292.53,293.52,113822.6034
2016-11-21 11:00:00,293.69,293.95,292.64,292.95,33379.65476061231,293.69,293.95,292.64,292.95,33379.6548
2016-11-21 11:30:00,292.79,294.23,292.34,293.51,98980.56671371189,292.79,294.23,292.34,293.51,98980.5667
2016-11-21 12:00:00,293.52,293.54,292.62,293.03,45760.50374552166,293.52,293.54,292.62,293.03,45760.5037
2016-11-21 12:30:00,293.04,294.0,292.77,293.51,111438.49744870263,293.04,294.0,292.77,293.51,111438.4974
2016-11-21 13:00:00,293.52,293.52,292.51,292.84,46888.5028769949,293.52,293.52,292.51,292.84,46888.5029
2016-11-21 13:30:00,293.13,294.26,292.85,293.15,79575.50754532624,293.13,294.26,292.85,293.15,79575.5075
2016-11-21 14:00:00,293.22,293.3,292.41,292.41,122935.62045380524,293.22,293.3,292.41,292.41,122935.6205
2016-11-21 14:30:00,292.51,292.95,292.34,292.74,80396.26533492563,292.51,292.95,292.34,292.74,80396.2653
2016-11-21 15:00:00,292.73,292.96,292.3,292.38,68241.2333080013,292.73,292.96,292.3,292.38,68241.2333
2016-11-21 15:30:00,292.49,293.4,292.39,293.2,125660.62316795136,292.49,293.4,292.39,293.2,125660.6232
2016-11-22 09:30:00,295.48,295.67,293.27,294.54,186334.81706655087,295.48,295.67,293.27,294.54,186334.8171
2016-11-22 10:00:00,294.49,294.49,293.0,293.63,46772.33742264684,294.49,294.49,293.0,293.63,46772.3374
2016-11-22 10:30:00,293.59,293.7,291.08,291.15,91882.53175550971,293.59,293.7,291.08,291.15,91882.5318
2016-11-22 11:00:00,291.62,291.62,289.51,289.69,229865.3783519705,291.62,291.62,289.51,289.69,229865.3784
2016-11-22 11:30:00,289.69,291.04,289.24,290.15,110780.5884268809,289.69,291.04,289.24,290.15,110780.5884
2016-11-22 12:00:00,290.24,291.16,289.87,291.16,43575.0732819455,290.24,291.16,289.87,291.16,43575.0733
2016-11-22 12:30:00,291.16,291.8,290.48,291.6,49282.37976332646,291.16,291.8,290.48,291.6,49282.3798
2016-11-22 13:00:00,292.0,293.07,291.61,292.47,42348.279231353816,292.0,293.07,291.61,292.47,42348.2792
2016-11-22 13:30:00,292.25,292.61,290.28,290.34,102388.44859407232,292.25,292.61,290.28,290.34,102388.4486
2016-11-22 14:00:00,290.4,292.31,290.19,292.27,73598.95776788623,290.4,292.31,290.19,292.27,73598.9578
2016-11-22 14:30:00,292.21,293.25,291.99,292.81,63217.89165128651,292.21,293.25,291.99,292.81,63217.8917
2016-11-22 15:00:00,293.11,293.99,291.5,291.51,101402.67071979155,293.11,293.99,291.5,291.51,101402.6707
2016-11-22 15:30:00,291.45,293.46,291.43,292.96,151180.1107371621,291.45,293.46,291.43,292.96,151180.1107
2016-11-23 09:30:00,270.64,278.68,270.62,275.13,1261104.1146455326,270.64,278.68,270.62,275.13,1261104.1146
2016-11-23 10:00:00,275.46,282.36,274.95,281.17,585711.6491151884,275.46,282.36,274.95,281.17,585711.6491
2016-11-23 10:30:00,281.17,282.21,275.32,277.44,444606.448811204,281.17,282.21,275.32,277.44,444606.4488
2016-11-23 11:00:00,277.43,277.9,275.96,276.39,174289.4365432635,277.43,277.9,275.96,276.39,174289.4365
2016-11-23 11:30:00,276.27,278.74,276.19,278.74,143413.3101726197,276.27,278.74,276.19,278.74,143413.3102
2016-11-23 12:00:00,278.81,280.94,277.68,280.75,203909.45608511564,278.81,280.94,277.68,280.75,203909.4561
2016-11-23 12:30:00,280.61,281.26,279.6,280.83,129821.95201389644,280.61,281.26,279.6,280.83,129821.952
2016-11-23 13:00:00,280.73,284.51,279.83,283.89,352219.0858755836,280.73,284.51,279.83,283.89,352219.0859
2016-11-23 13:30:00,283.8,283.94,280.12,280.43,117649.54945174248,283.8,283.94,280.12,280.43,117649.5495
2016-11-23 14:00:00,280.32,281.67,280.07,281.63,95860.38432309196,280.32,281.67,280.07,281.63,95860.3843
2016-11-23 14:30:00,281.58,282.09,280.56,280.81,133723.8084898491,281.58,282.09,280.56,280.81,133723.8085
2016-11-23 15:00:00,280.94,281.64,280.56,280.56,109706.87221800022,280.94,281.64,280.56,280.56,109706.8722
2016-11-23 15:30:00,280.71,282.29,280.59,281.64,330434.2633807404,280.71,282.29,280.59,281.64,330434.2634
2016-11-25 09:30:00,282.28,282.92,278.53,279.57,126881.9889262838,282.28,282.92,278.53,279.57,126881.9889
2016-11-25 10:00:00,279.38,281.72,279.31,279.92,66066.65942894366,279.38,281.72,279.31,279.92,66066.6594
2016-11-25 10:30:00,279.83,280.65,279.22,279.31,79892.51981326674,279.83,280.65,279.22,279.31,79892.5198
2016-11-25 11:00:00,279.27,281.17,279.03,281.08,55038.54087504072,279.27,281.17,279.03,281.08,55038.5409
2016-11-25 11:30:00,281.02,281.56,280.21,280.3,59782.86830962979,281.02,281.56,280.21,280.3,59782.8683
2016-11-25 12:00:00,280.28,280.42,279.56,280.39,64089.6753881229,280.28,280.42,279.56,280.39,64089.6754
2016-11-25 12:30:00,280.38,281.36,279.78,281.09,151547.06329388774,280.38,281.36,279.78,281.09,151547.0633
2016-11-28 09:30:00,280.35,281.48,277.53,278.66,160610.1400499403,280.35,281.48,277.53,278.66,160610.14
2016-11-28 10:00:00,278.69,280.19,278.69,279.98,88443.1657800456,278.69,280.19,278.69,279.98,88443.1658
2016-11-28 10:30:00,280.37,280.94,279.16,279.47,39140.15850613397,280.37,280.94,279.16,279.47,39140.1585
2016-11-28 11:00:00,279.59,280.08,279.13,279.47,66693.08435566172,279.59,280.08,279.13,279.47,66693.0844
2016-11-28 11:30:00,279.58,280.39,279.52,279.85,55327.32602323309,279.58,280.39,279.52,279.85,55327.326
2016-11-28 12:00:00,280.07,280.62,279.91,280.3,39075.01899902291,280.07,280.62,279.91,280.3,39075.019
2016-11-28 12:30:00,280.23,281.71,280.23,281.62,52917.16426012377,280.23,281.71,280.23,281.62,52917.1643
2016-11-28 13:00:00,281.48,281.61,280.94,281.16,17087.17837368364,281.48,281.61,280.94,281.16,17087.1784
2016-11-28 13:30:00,281.19,281.4,280.48,280.83,60442.94864835523,281.19,281.4,280.48,280.83,60442.9486
2016-11-28 14:00:00,280.94,281.49,280.73,281.14,50073.82477472587,280.94,281.49,280.73,281.14,50073.8248
2016-11-28 14:30:00,281.05,281.29,280.37,280.89,50473.34708500706,281.05,281.29,280.37,280.89,50473.3471
2016-11-28 15:00:00,280.97,281.41,280.17,280.28,66759.30952122463,280.97,281.41,280.17,280.28,66759.3095
2016-11-28 15:30:00,280.33,280.71,279.57,279.85,203058.2998588644,280.33,280.71,279.57,279.85,203058.2999
2016-11-29 09:30:00,280.69,283.16,279.58,281.44,134935.40332211487,280.69,283.16,279.58,281.44,134935.4033
2016-11-29 10:00:00,281.66,282.32,280.19,281.83,84861.578547389,281.66,282.32,280.19,281.83,84861.5785
2016-11-29 10:30:00,281.8,282.45,280.67,281.08,81768.53761806535,281.8,282.45,280.67,281.08,81768.5376
2016-11-29 11:00:00,280.94,281.45,279.1,279.68,82302.68157637607,280.94,281.45,279.1,279.68,82302.6816
2016-11-29 11:30:00,279.45,280.5,279.29,279.81,49457.17077407448,279.45,280.5,279.29,279.81,49457.1708
2016-11-29 12:00:00,279.79,279.81,278.69,279.0,62998.5886440126,279.79,279.81,278.69,279.0,62998.5886
2016-11-29 12:30:00,279.15,280.57,279.15,280.06,67657.14906090545,279.15,280.57,279.15,280.06,67657.1491
2016-11-29 13:00:00,280.06,280.71,279.54,279.94,37118.66246878732,280.06,280.71,279.54,279.94,37118.6625
2016-11-29 13:30:00,279.86,280.03,279.37,279.6,29552.70871783737,279.86,280.03,279.37,279.6,29552.7087
2016-11-29 14:00:00,279.82,280.13,279.54,279.66,35400.06513950711,279.82,280.13,279.54,279.66,35400.0651
2016-11-29 14:30:00,279.84,280.13,279.29,279.6,39494.08316143741,279.84,280.13,279.29,279.6,39494.0832
2016-11-29 15:00:00,279.63,279.7,278.66,279.47,72191.94441428727,279.63,279.7,278.66,279.47,72191.9444
2016-11-29 15:30:00,279.43,279.52,278.68,278.92,174012.59363804146,279.43,279.52,278.68,278.92,174012.5936
2016-11-30 09:30:00,279.41,280.29,274.95,276.14,243189.6645315384,279.41,280.29,274.95,276.14,243189.6645
2016-11-30 10:00:00,275.91,276.4,274.95,275.66,175078.7102377592,275.91,276.4,274.95,275.66,175078.7102
2016-11-30 10:30:00,275.65,277.31,275.41,276.44,89811.09542937792,275.65,277.31,275.41,276.44,89811.0954
2016-11-30 11:00:00,276.61,277.45,275.73,275.85,82804.25578113126,276.61,277.45,275.73,275.85,82804.2558
2016-11-30 11:30:00,275.79,275.81,273.1,273.1,166876.56063402453,275.79,275.81,273.1,273.1,166876.5606
2016-11-30 12:00:00,272.99,274.22,272.4,273.09,106314.1895559657,272.99,274.22,272.4,273.09,106314.1896
2016-11-30 12:30:00,272.99,273.59,271.97,272.65,53128.86765823472,272.99,273.59,271.97,272.65,53128.8677
2016-11-30 13:00:00,272.54,274.87,272.22,274.64,141418.9555965693,272.54,274.87,272.22,274.64,141418.9556
2016-11-30 13:30:00,274.73,275.02,273.29,273.47,60742.59038106612,274.73,275.02,273.29,273.47,60742.5904
2016-11-30 14:00:00,273.47,273.61,272.07,272.19,59398.54521767453,273.47,273.61,272.07,272.19,59398.5452
2016-11-30 14:30:00,272.02,272.41,271.71,271.94,87137.11866246878,272.02,272.41,271.71,271.94,87137.1187
2016-11-30 15:00:00,271.94,272.08,270.99,271.72,105230.70242101834,271.94,272.08,270.99,271.72,105230.7024
2016-11-30 15:30:00,271.82,271.91,270.76,270.87,301421.126913473,271.82,271.91,270.76,270.87,301421.1269
2016-12-01 09:30:00,272.83,273.24,271.27,271.94,213886.6572576268,272.83,273.24,271.27,271.94,213886.6573
2016-12-01 10:00:00,272.26,272.96,271.57,272.67,137281.51123656498,272.26,272.96,271.57,272.67,137281.5112
2016-12-01 10:30:00,272.54,272.54,269.98,271.09,144667.24568450765,272.54,272.54,269.98,271.09,144667.2457
2016-12-01 11:00:00,271.27,272.51,270.71,272.2,61141.02703289545,271.27,272.51,270.71,272.2,61141.027
2016-12-01 11:30:00,272.22,272.78,271.67,272.12,46312.018239062,272.22,272.78,271.67,272.12,46312.0182
2016-12-01 12:00:00,271.91,273.09,271.46,272.3,50789.273694495714,271.91,273.09,271.46,272.3,50789.2737
2016-12-01 12:30:00,272.27,272.47,270.95,271.0,28894.799696015634,272.27,272.47,270.95,271.0,28894.7997
2016-12-01 13:00:00,270.93,271.45,270.37,270.79,44085.332754315496,270.93,271.45,270.37,270.79,44085.3328
2016-12-01 13:30:00,270.73,271.35,270.51,270.8,74011.50797958963,270.73,271.35,270.51,270.8,74011.508
2016-12-01 14:00:00,270.9,272.16,270.57,271.0,57247.8558245576,270.9,272.16,270.57,271.0,57247.8558
2016-12-01 14:30:00,271.02,271.95,270.29,271.76,78983.82368906742,271.02,271.95,270.29,271.76,78983.8237
2016-12-01 15:00:00,271.77,272.18,271.63,272.07,109502.76842905224,271.77,272.18,271.63,272.07,109502.7684
2016-12-01 15:30:00,272.05,272.71,271.53,272.45,314856.15025512973,272.05,272.71,271.53,272.45,314856.1503
2016-12-02 09:30:00,273.13,274.77,269.92,274.77,142133.31885788732,273.13,274.77,269.92,274.77,142133.3189
2016-12-02 10:00:00,274.49,275.76,273.92,275.25,184494.6259906633,274.49,275.76,273.92,275.25,184494.626
2016-12-02 10:30:00,275.22,276.28,273.84,274.31,99359.46151340788,275.22,276.28,273.84,274.31,99359.4615
2016-12-02 11:00:00,274.2,275.35,273.79,275.01,51370.10096623602,274.2,275.35,273.79,275.01,51370.101
2016-12-02 11:30:00,275.11,275.28,273.14,273.28,92480.72956247964,275.11,275.28,273.14,273.28,92480.7296
2016-12-02 12:00:00,273.24,275.0,273.24,274.75,67051.35164477256,273.24,275.0,273.24,274.75,67051.3516
2016-12-02 12:30:00,274.5,276.08,274.43,275.54,72330.9086961242,274.5,276.08,274.43,275.54,72330.9087
2016-12-02 13:00:00,275.56,275.57,273.82,273.82,34277.49430029313,275.56,275.57,273.82,273.82,34277.4943
2016-12-02 13:30:00,274.08,274.8,273.83,274.4,53043.10064053849,274.08,274.8,273.83,274.4,53043.1006
2016-12-02 14:00:00,274.34,274.54,272.93,273.32,69687.3303658669,274.34,274.54,272.93,273.32,69687.3304
2016-12-02 14:30:00,273.33,274.1,272.79,274.03,79868.63532732603,273.33,274.1,272.79,274.03,79868.6353
2016-12-02 15:00:00,274.04,274.23,272.84,273.02,71615.45977635436,274.04,274.23,272.84,273.02,71615.4598
2016-12-02 15:30:00,273.22,274.09,273.08,273.87,154541.30930409295,273.22,274.09,273.08,273.87,154541.3093
2016-12-05 09:30:00,275.35,276.23,272.18,274.87,179502.76842905223,275.35,276.23,272.18,274.87,179502.7684
2016-12-05 10:00:00,274.76,275.19,273.24,274.24,127190.31592660947,274.76,275.19,273.24,274.24,127190.3159
2016-12-05 10:30:00,274.39,274.45,272.48,272.66,65353.38182607752,274.39,274.45,272.48,272.66,65353.3818
2016-12-05 11:00:00,272.79,272.9,270.84,271.04,128465.96460753448,272.79,272.9,270.84,271.04,128465.9646
2016-12-05 11:30:00,271.22,271.22,269.97,270.32,98061.01400499404,271.22,271.22,269.97,270.32,98061.014
2016-12-05 12:00:00,270.38,270.43,269.02,270.0,97518.18477906851,270.38,270.43,269.02,270.0,97518.1848
2016-12-05 12:30:00,269.93,270.32,269.56,270.2,81810.87829768755,269.93,270.32,269.56,270.2,81810.8783
2016-12-05 13:00:00,270.32,270.77,269.2,269.35,50142.22125719249,270.32,270.77,269.2,269.35,50142.2213
2016-12-05 13:30:00,269.24,269.47,267.72,268.08,120357.181630659,269.24,269.47,267.72,268.08,120357.1816
2016-12-05 14:00:00,268.16,268.31,266.64,267.44,122197.37270654652,268.16,268.31,266.64,267.44,122197.3727
2016-12-05 14:30:00,267.44,268.23,267.29,267.8,117823.25480403866,267.44,268.23,267.29,267.8,117823.2548
2016-12-05 15:00:00,267.76,268.02,267.0,267.2,149346.43361198567,267.76,268.02,267.0,267.2,149346.4336
2016-12-05 15:30:00,267.32,267.58,266.98,267.3,212208.22929106504,267.32,267.58,266.98,267.3,212208.2293
2016-12-06 09:30:00,268.73,271.22,267.12,268.32,182538.2694604277,268.73,271.22,267.12,268.32,182538.2695
2016-12-06 10:00:00,268.33,269.42,268.2,269.1,94508.7395505374,268.33,269.42,268.2,269.1,94508.7396
2016-12-06 10:30:00,269.09,269.97,268.58,268.89,89323.6347844968,269.09,269.97,268.58,268.89,89323.6348
2016-12-06 11:00:00,269.01,269.24,267.36,268.16,92059.49408316144,269.01,269.24,267.36,268.16,92059.4941
2016-12-06 11:30:00,268.27,269.18,268.1,269.15,114681.35924438172,268.27,269.18,268.1,269.15,114681.3592
2016-12-06 12:00:00,269.26,270.66,269.15,269.93,57354.250352839,269.26,270.66,269.15,269.93,57354.2504
2016-12-06 12:30:00,269.97,270.07,269.21,269.9,49107.58875257844,269.97,270.07,269.21,269.9,49107.5888
2016-12-06 13:00:00,269.82,269.87,269.01,269.01,30232.330908696124,269.82,269.87,269.01,269.01,30232.3309
2016-12-06 13:30:00,269.04,269.2,267.93,268.09,79902.2907393334,269.04,269.2,267.93,268.09,79902.2907
2016-12-06 14:00:00,268.19,269.06,267.83,268.96,58081.6415155792,268.19,269.06,267.83,268.96,58081.6415
2016-12-06 14:30:00,268.93,269.81,268.28,268.61,90844.64227554011,268.93,269.81,268.28,268.61,90844.6423
2016-12-06 15:00:00,268.73,269.13,267.47,267.89,155722.50569970688,268.73,269.13,267.47,267.89,155722.5057
2016-12-06 15:30:00,267.88,268.73,267.69,268.19,234214.52611008572,267.88,268.73,267.69,268.19,234214.5261
2016-12-07 09:30:00,262.97,266.17,258.91,261.41,404420.8012159375,262.97,266.17,258.91,261.41,404420.8012
2016-12-07 10:00:00,261.57,262.88,260.98,261.91,117672.34827923136,261.57,262.88,260.98,261.91,117672.3483
2016-12-07 10:30:00,261.74,262.03,260.48,261.16,152816.1980241016,261.74,262.03,260.48,261.16,152816.198
2016-12-07 11:00:00,261.22,261.33,258.37,259.47,156827.70600369124,261.22,261.33,258.37,259.47,156827.706
2016-12-07 11:30:00,259.61,262.88,259.6,262.74,89560.30832700033,259.61,262.88,259.6,262.74,89560.3083
2016-12-07 12:00:00,262.68,262.96,260.74,260.98,31994.354576050377,262.68,262.96,260.74,260.98,31994.3546
2016-12-07 12:30:00,260.88,261.04,260.04,260.84,37213.11475409836,260.88,261.04,260.04,260.84,37213.1148
2016-12-07 13:00:00,260.85,262.4,260.68,261.63,102209.31494951688,260.85,262.4,260.68,261.63,102209.3149
2016-12-07 13:30:00,261.25,262.2,260.69,261.82,33594.61513407882,261.25,262.2,260.69,261.82,33594.6151
2016-12-07 14:00:00,261.99,263.43,261.74,262.36,83232.00521116058,261.99,263.43,261.74,262.36,83232.0052
2016-12-07 14:30:00,262.32,263.38,262.25,263.15,105879.92617522528,262.32,263.38,262.25,263.15,105879.9262
2016-12-07 15:00:00,263.11,263.2,262.3,262.56,76997.06872218,263.11,263.2,262.3,262.56,76997.0687
2016-12-07 15:30:00,262.52,262.93,262.09,262.79,203911.6274020193,262.52,262.93,262.09,262.79,203911.6274
2016-12-08 09:30:00,263.25,263.25,256.61,256.74,335062.42536098143,263.25,263.25,256.61,256.74,335062.4254
2016-12-08 10:00:00,256.61,259.46,256.6,259.17,227985.01791336449,256.61,259.46,256.6,259.17,227985.0179
2016-12-08 10:30:00,259.08,260.34,258.48,259.75,168322.65769189014,259.08,260.34,258.48,259.75,168322.6577
2016-12-08 11:00:00,259.78,259.9,259.0,259.31,132891.10845727933,259.78,259.9,259.0,259.31,132891.1085
2016-12-08 11:30:00,259.16,259.77,259.0,259.35,151338.61687113234,259.16,259.77,259.0,259.35,151338.6169
2016-12-08 12:00:00,259.34,259.64,258.04,258.88,105257.84388231464,259.34,259.64,258.04,258.88,105257.8439
2016-12-08 12:30:00,258.82,259.51,258.54,259.13,60104.223211377706,258.82,259.51,258.54,259.13,60104.2232
2016-12-08 13:00:00,259.02,261.0,258.26,259.55,193502.3341656715,259.02,261.0,258.26,259.55,193502.3342
2016-12-08 13:30:00,259.55,260.02,259.06,259.58,123315.60091195312,259.55,260.02,259.06,259.58,123315.6009
2016-12-08 14:00:00,259.53,259.91,258.83,259.15,94123.33080013028,259.53,259.91,258.83,259.15,94123.3308
2016-12-08 14:30:00,259.27,261.79,259.1,261.79,134612.9627619151,259.27,261.79,259.1,261.79,134612.9628
2016-12-08 15:00:00,261.79,269.85,257.91,265.43,1903896.4281836927,261.79,269.85,257.91,265.43,1903896.4282
2016-12-08 15:30:00,265.4,267.38,264.41,266.35,788888.2857453045,265.4,267.38,264.41,266.35,788888.2857
2016-12-09 09:30:00,281.29,281.69,276.8,280.4,1052100.7491043317,281.29,281.69,276.8,280.4,1052100.7491
2016-12-09 10:00:00,280.29,282.76,279.36,279.53,567691.8901313647,280.29,282.76,279.36,279.53,567691.8901
2016-12-09 10:30:00,279.54,281.12,276.17,276.45,414247.0958636413,279.54,281.12,276.17,276.45,414247.0959
2016-12-09 11:00:00,276.38,278.53,275.57,276.42,243879.0576484638,276.38,278.53,275.57,276.42,243879.0576
2016-12-09 11:30:00,276.51,277.93,274.86,277.52,265654.10921724024,276.51,277.93,274.86,277.52,265654.1092
2016-12-09 12:00:00,277.46,278.12,276.29,276.59,112259.25523830204,277.46,278.12,276.29,276.59,112259.2552
2016-12-09 12:30:00,276.83,276.97,269.5,270.83,354514.16784279665,276.83,276.97,269.5,270.83,354514.1678
2016-12-09 13:00:00,271.08,272.47,259.56,263.48,1136308.7612637065,271.08,272.47,259.56,263.48,1136308.7613
2016-12-09 13:30:00,263.48,269.04,262.72,266.8,368193.4643361199,263.48,269.04,262.72,266.8,368193.4643
2016-12-09 14:00:00,266.56,268.04,264.93,265.71,219955.4880034741,266.56,268.04,264.93,265.71,219955.488
2016-12-09 14:30:00,265.9,267.27,264.6,265.99,188186.9503854088,265.9,267.27,264.6,265.99,188186.9504
2016-12-09 15:00:00,265.89,266.03,264.17,264.65,199902.2907393334,265.89,266.03,264.17,264.65,199902.2907
2016-12-09 15:30:00,264.55,265.74,264.17,265.07,485656.280534144,264.55,265.74,264.17,265.07,485656.2805
2016-12-12 09:30:00,266.28,267.99,261.66,263.11,260378.894799696,266.28,267.99,261.66,263.11,260378.8948
2016-12-12 10:00:00,263.13,263.17,261.79,261.82,114877.86342416676,263.13,263.17,261.79,261.82,114877.8634
2016-12-12 10:30:00,261.96,262.72,261.74,262.4,158819.8892628379,261.96,262.72,261.74,262.4,158819.8893
2016-12-12 11:00:00,262.38,262.9,262.05,262.74,70822.9291065031,262.38,262.9,262.05,262.74,70822.9291
2016-12-12 11:30:00,262.71,263.06,262.35,262.85,71691.45586798394,262.71,263.06,262.35,262.85,71691.4559
2016-12-12 12:00:00,262.88,263.05,262.3,262.61,79823.03767234828,262.88,263.05,262.3,262.61,79823.0377
2016-12-12 12:30:00,262.74,263.0,262.56,262.91,49675.38812289654,262.74,263.0,262.56,262.91,49675.3881
2016-12-12 13:00:00,262.93,264.1,262.56,263.71,98340.02822711976,262.93,264.1,262.56,263.71,98340.0282
2016-12-12 13:30:00,263.7,263.9,263.12,263.19,64592.33525132993,263.7,263.9,263.12,263.19,64592.3353
2016-12-12 14:00:00,263.27,263.65,263.15,263.15,69830.63728151124,263.27,263.65,263.15,263.15,69830.6373
2016-12-12 14:30:00,263.03,264.3,263.03,263.87,58594.072304852896,263.03,264.3,263.03,263.87,58594.0723
2016-12-12 15:00:00,264.06,264.53,263.82,264.08,173392.68266203452,264.06,264.53,263.82,264.08,173392.6827
2016-12-12 15:30:00,264.04,264.25,263.51,263.77,198677.66800564545,264.04,264.25,263.51,263.77,198677.668
2016-12-13 09:30:00,264.13,265.63,262.62,264.76,205438.0631853219,264.13,265.63,262.62,264.76,205438.0632
2016-12-13 10:00:00,264.71,266.17,264.26,266.13,125878.84051677345,264.71,266.17,264.26,266.13,125878.8405
2016-12-13 10:30:00,265.99,266.66,264.88,265.91,113009.44522853113,265.99,266.66,264.88,265.91,113009.4452
2016-12-13 11:00:00,265.88,266.4,264.64,266.36,132360.22147432418,265.88,266.4,264.64,266.36,132360.2215
2016-12-13 11:30:00,266.27,266.46,264.38,264.86,101494.9516881989,266.27,266.46,264.38,264.86,101494.9517
2016-12-13 12:00:00,264.79,264.89,262.51,262.56,126822.277711432,264.79,264.89,262.51,262.56,126822.2777
2016-12-13 12:30:00,262.67,264.22,262.34,263.84,89660.18890457062,262.67,264.22,262.34,263.84,89660.1889
2016-12-13 13:00:00,263.66,263.99,262.98,263.62,43854.08750407122,263.66,263.99,262.98,263.62,43854.0875
2016-12-13 13:30:00,263.7,264.51,263.55,264.39,33486.049288893715,263.7,264.51,263.55,264.39,33486.0493
2016-12-13 14:00:00,264.37,265.0,263.46,263.82,71735.96786450983,264.37,265.0,263.46,263.82,71735.9679
2016-12-13 14:30:00,263.81,264.64,263.63,263.64,89834.97991531865,263.81,264.64,263.63,263.64,89834.9799
2016-12-13 15:00:00,263.63,265.15,263.47,264.98,51693.62718488764,263.63,265.15,263.47,264.98,51693.6272
2016-12-13 15:30:00,265.09,265.46,264.49,264.71,160765.389208555,265.09,265.46,264.49,264.71,160765.3892
2016-12-14 09:30:00,265.47,267.08,264.14,266.49,81513.40788188037,265.47,267.08,264.14,266.49,81513.4079
2016-12-14 10:00:00,266.22,266.35,264.84,265.87,41429.81218108783,266.22,266.35,264.84,265.87,41429.8122
2016-12-14 10:30:00,266.13,266.46,265.41,265.96,66100.31484095103,266.13,266.46,265.41,265.96,66100.3148
2016-12-14 11:00:00,265.79,265.9,264.7,264.82,75836.49983715123,265.79,265.9,264.7,264.82,75836.4998
2016-12-14 11:30:00,264.81,264.81,263.06,264.36,69903.37639778526,264.81,264.81,263.06,264.36,69903.3764
2016-12-14 12:00:00,264.18,264.6,263.52,263.74,62905.222017153406,264.18,264.6,263.52,263.74,62905.222
2016-12-14 12:30:00,263.74,264.09,263.46,263.73,47742.91607860167,263.74,264.09,263.46,263.73,47742.9161
2016-12-14 13:00:00,263.7,264.13,262.98,263.48,46441.21159483227,263.7,264.13,262.98,263.48,46441.2116
2016-12-14 13:30:00,263.44,263.85,263.12,263.53,41621.973727065466,263.44,263.85,263.12,263.53,41621.9737
2016-12-14 14:00:00,263.4,264.23,262.76,263.07,70137.87862338508,263.4,264.23,262.76,263.07,70137.8786
2016-12-14 14:30:00,263.02,264.55,263.0,263.58,33235.26218651612,263.02,264.55,263.0,263.58,33235.2622
2016-12-14 15:00:00,263.52,264.37,262.73,263.95,76516.12202801,263.52,264.37,262.73,263.95,76516.122
2016-12-14 15:30:00,263.85,264.84,263.24,263.66,249451.7424818152,263.85,264.84,263.24,263.66,249451.7425
2016-12-15 09:30:00,264.5,265.06,262.55,263.36,131751.16708283575,264.5,265.06,262.55,263.36,131751.1671
2016-12-15 10:00:00,263.33,264.07,262.53,263.73,72901.96504179786,263.33,264.07,262.53,263.73,72901.965
2016-12-15 10:30:00,263.66,264.24,263.33,263.35,53317.7722288568,263.66,264.24,263.33,263.35,53317.7722
2016-12-15 11:00:00,263.54,265.76,263.54,265.43,120561.285419607,263.54,265.76,263.54,265.43,120561.2854
2016-12-15 11:30:00,265.41,265.51,264.8,265.19,176678.97079578764,265.41,265.51,264.8,265.19,176678.9708
2016-12-15 12:00:00,265.13,265.73,264.25,265.41,89488.65486917816,265.13,265.73,264.25,265.41,89488.6549
2016-12-15 12:30:00,265.36,265.51,264.83,265.38,59928.34654217783,265.36,265.51,264.83,265.38,59928.3465
2016-12-15 13:00:00,265.4,265.64,264.77,265.31,104944.08858972968,265.4,265.64,264.77,265.31,104944.0886
2016-12-15 13:30:00,265.27,265.45,263.63,264.16,94928.88937140375,265.27,265.45,263.63,264.16,94928.8894
2016-12-15 14:00:00,264.13,264.47,263.44,264.2,43470.8500705678,264.13,264.47,263.44,264.2,43470.8501
2016-12-15 14:30:00,264.3,265.51,264.17,264.96,41617.63109325806,264.3,265.51,264.17,264.96,41617.6311
2016-12-15 15:00:00,265.0,265.54,264.66,264.99,56136.14156986212,265.0,265.54,264.66,264.99,56136.1416
2016-12-15 15:30:00,265.0,265.42,263.78,264.4,253051.7859081533,265.0,265.42,263.78,264.4,253051.7859
2016-12-16 09:30:00,264.67,266.12,263.43,265.08,511301.7044837694,264.67,266.12,263.43,265.08,511301.7045
2016-12-16 10:00:00,264.87,266.06,264.0,265.85,254090.7610465748,264.87,266.06,264.0,265.85,254090.761
2016-12-16 10:30:00,265.72,266.28,264.68,265.74,97758.1152969276,265.72,266.28,264.68,265.74,97758.1153
2016-12-16 11:00:00,265.7,266.03,264.56,264.65,93166.86570404952,265.7,266.03,264.56,264.65,93166.8657
2016-12-16 11:30:00,264.6,265.97,264.55,265.74,105507.54532624038,264.6,265.97,264.55,265.74,105507.5453
2016-12-16 12:00:00,265.65,265.71,264.92,265.04,38763.435023341655,265.65,265.71,264.92,265.04,38763.435
2016-12-16 12:30:00,264.96,265.13,264.29,264.39,28181.52209314949,264.96,265.13,264.29,264.39,28181.5221
2016-12-16 13:00:00,264.32,264.73,263.89,264.07,37067.636521550325,264.32,264.73,263.89,264.07,37067.6365
2016-12-16 13:30:00,264.1,264.95,263.9,264.71,54520.68179350776,264.1,264.95,263.9,264.71,54520.6818
2016-12-16 14:00:00,264.6,265.5,264.53,265.03,47367.27825426121,264.6,265.5,264.53,265.03,47367.2783
2016-12-16 14:30:00,265.17,265.71,264.94,265.63,46804.90717620237,265.17,265.71,264.94,265.63,46804.9072
2016-12-16 15:00:00,265.61,265.69,264.26,264.45,70344.15372923679,265.61,265.69,264.26,264.45,70344.1537
2016-12-16 15:30:00,264.48,264.83,263.57,263.8,290632.9388774292,264.48,264.83,263.57,263.8,290632.9389
2016-12-19 09:30:00,263.98,266.66,263.95,265.13,161445.01139941375,263.98,266.66,263.95,265.13,161445.0114
2016-12-19 10:00:00,265.15,266.35,265.08,265.99,55143.84974487027,265.15,266.35,265.08,265.99,55143.8497
2016-12-19 10:30:00,265.97,267.59,265.97,267.22,114015.85061339702,265.97,267.59,265.97,267.22,114015.8506
2016-12-19 11:00:00,267.17,267.51,266.0,266.26,107360.76430355012,267.17,267.51,266.0,266.26,107360.7643
2016-12-19 11:30:00,266.1,266.53,265.87,265.92,39498.42579524482,266.1,266.53,265.87,265.92,39498.4258
2016-12-19 12:00:00,265.88,265.88,265.19,265.24,97752.68700466832,265.88,265.88,265.19,265.24,97752.687
2016-12-19 12:30:00,265.33,266.01,264.9,264.9,80334.38280317013,265.33,266.01,264.9,264.9,80334.3828
2016-12-19 13:00:00,264.9,265.28,264.51,265.21,85427.20660080339,264.9,265.28,264.51,265.21,85427.2066
2016-12-19 13:30:00,265.26,265.35,264.66,264.81,59196.61274563023,265.26,265.35,264.66,264.81,59196.6127
2016-12-19 14:00:00,264.64,265.11,263.96,264.07,93101.72619693844,264.64,265.11,263.96,264.07,93101.7262
2016-12-19 14:30:00,264.07,264.12,261.96,262.1,125312.12680490718,264.07,264.12,261.96,262.1,125312.1268
2016-12-19 15:00:00,262.1,262.5,260.86,261.21,108272.71740310498,262.1,262.5,260.86,261.21,108272.7174
2016-12-19 15:30:00,261.22,261.96,251.42,252.11,969638.4757355336,261.22,261.96,251.42,252.11,969638.4757
2016-12-20 09:30:00,258.81,261.57,257.11,259.52,464656.38909998914,258.81,261.57,257.11,259.52,464656.3891
2016-12-20 10:00:00,259.58,260.05,258.53,259.73,149470.1986754967,259.58,260.05,258.53,259.73,149470.1987
2016-12-20 10:30:00,259.7,260.56,259.27,260.51,141899.90229073935,259.7,260.56,259.27,260.51,141899.9023
2016-12-20 11:00:00,260.5,261.33,260.3,261.21,106670.28552817284,260.5,261.33,260.3,261.21,106670.2855
2016-12-20 11:30:00,261.29,262.14,260.71,261.93,126049.28889371404,261.29,262.14,260.71,261.93,126049.2889
2016-12-20 12:00:00,261.97,263.06,261.73,262.8,89620.01954185213,261.97,263.06,261.73,262.8,89620.0195
2016-12-20 12:30:00,262.9,263.8,262.71,263.78,88911.0845727934,262.9,263.8,262.71,263.78,88911.0846
2016-12-20 13:00:00,263.67,263.68,261.91,263.16,125657.3661925958,263.67,263.68,261.91,263.16,125657.3662
2016-12-20 13:30:00,263.28,264.05,263.04,263.4,89488.65486917816,263.28,264.05,263.04,263.4,89488.6549
2016-12-20 14:00:00,263.43,263.51,262.51,262.82,75594.39800238845,263.43,263.51,262.51,262.82,75594.398
2016-12-20 14:30:00,262.87,263.03,262.11,262.78,81840.19107588753,262.87,263.03,262.11,262.78,81840.1911
2016-12-20 15:00:00,262.81,263.79,262.78,263.58,96624.6878731951,262.81,263.79,262.78,263.58,96624.6879
2016-12-20 15:30:00,263.6,263.7,262.38,263.04,210170.44837694065,263.6,263.7,262.38,263.04,210170.4484
2016-12-21 09:30:00,262.57,262.72,259.18,260.35,226416.2414504397,262.57,262.72,259.18,260.35,226416.2415
2016-12-21 10:00:00,260.48,261.75,260.16,260.52,112298.33894256868,260.48,261.75,260.16,260.52,112298.3389
2016-12-21 10:30:00,260.63,260.84,258.88,258.89,109433.28628813376,260.63,260.84,258.88,258.89,109433.2863
2016-12-21 11:00:00,258.89,260.18,258.83,259.76,86492.23754206927,258.89,260.18,258.83,259.76,86492.2375
2016-12-21 11:30:00,259.8,259.9,258.9,259.66,77466.07317337966,259.8,259.9,258.9,259.66,77466.0732
2016-12-21 12:00:00,259.65,260.45,259.39,260.2,46302.247312995336,259.65,260.45,259.39,260.2,46302.2473
2016-12-21 12:30:00,260.28,260.65,260.12,260.51,37940.50591683856,260.28,260.65,260.12,260.51,37940.5059
2016-12-21 13:00:00,260.35,261.09,260.26,260.94,27229.399630876127,260.35,261.09,260.26,260.94,27229.3996
2016-12-21 13:30:00,260.92,261.88,260.86,261.64,41974.81272391706,260.92,261.88,260.86,261.64,41974.8127
2016-12-21 14:00:00,261.62,263.11,261.51,262.97,141721.85430463578,261.62,263.11,261.51,262.97,141721.8543
2016-12-21 14:30:00,263.08,263.08,261.29,261.5,61778.30854413202,263.08,263.08,261.29,261.5,61778.3085
2016-12-21 15:00:00,261.67,261.74,260.36,260.36,43631.52752144176,261.67,261.74,260.36,260.36,43631.5275
2016-12-21 15:30:00,260.38,261.44,260.12,260.71,146988.3834545652,260.38,261.44,260.12,260.71,146988.3835
2016-12-22 09:30:00,259.59,260.27,257.93,258.89,150378.89479969602,259.59,260.27,257.93,258.89,150378.8948
2016-12-22 10:00:00,259.17,260.09,258.88,258.92,73084.35566170883,259.17,260.09,258.88,258.92,73084.3557
2016-12-22 10:30:00,258.96,259.08,258.03,258.63,61993.26891759853,258.96,259.08,258.03,258.63,61993.2689
2016-12-22 11:00:00,258.67,258.85,258.37,258.41,50379.98045814787,258.67,258.85,258.37,258.41,50379.9805
2016-12-22 11:30:00,258.42,259.41,258.42,258.87,53508.848116382585,258.42,259.41,258.42,258.87,53508.8481
2016-12-22 12:00:00,258.82,259.69,258.81,259.62,46326.13179893605,258.82,259.69,258.81,259.62,46326.1318
2016-12-22 12:30:00,259.72,259.92,259.27,259.58,41705.569427858,259.72,259.92,259.27,259.58,41705.5694
2016-12-22 13:00:00,259.58,260.68,259.43,260.35,90525.45869069592,259.58,260.68,259.43,260.35,90525.4587
2016-12-22 13:30:00,260.19,260.26,259.46,260.26,32795.570513516446,260.19,260.26,259.46,260.26,32795.5705
2016-12-22 14:00:00,260.18,260.35,259.87,259.93,35219.84583649984,260.18,260.35,259.87,259.93,35219.8458
2016-12-22 14:30:00,260.01,260.17,259.49,259.84,56276.19151015091,260.01,260.17,259.49,259.84,56276.1915
2016-12-22 15:00:00,259.77,260.03,259.39,260.03,42356.96449896863,259.77,260.03,259.39,260.03,42356.9645
2016-12-22 15:30:00,260.05,260.83,259.98,260.71,130622.08229291064,260.05,260.83,259.98,260.71,130622.0823
2016-12-23 09:30:00,260.72,262.93,259.58,261.71,164249.267180545,260.72,262.93,259.58,261.71,164249.2672
2016-12-23 10:00:00,261.73,263.16,261.46,262.36,65591.14102703289,261.73,263.16,261.46,262.36,65591.141
2016-12-23 10:30:00,262.26,263.43,261.76,262.77,93069.15644338292,262.26,263.43,261.76,262.77,93069.1564
2016-12-23 11:00:00,262.68,263.43,262.61,263.24,61183.36771251765,262.68,263.43,262.61,263.24,61183.3677
2016-12-23 11:30:00,263.11,263.94,262.98,263.71,49299.75029855608,263.11,263.94,262.98,263.71,49299.7503
2016-12-23 12:00:00,263.74,264.27,263.31,263.9,37093.692324394746,263.74,264.27,263.31,263.9,37093.6923
2016-12-23 12:30:00,263.71,264.15,262.73,263.2,77112.14851807621,263.71,264.15,262.73,263.2,77112.1485
2016-12-23 13:00:00,263.31,264.05,263.31,263.9,20534.14395831072,263.31,264.05,263.31,263.9,20534.144
2016-12-23 13:30:00,263.82,264.81,263.4,264.47,24113.55987406362,263.82,264.81,263.4,264.47,24113.5599
2016-12-23 14:00:00,264.47,265.63,264.05,265.2,51002.06275105852,264.47,265.63,264.05,265.2,51002.0628
2016-12-23 14:30:00,265.22,265.43,264.59,264.88,54713.92899793725,265.22,265.43,264.59,264.88,54713.929
2016-12-23 15:00:00,264.83,265.12,263.74,263.88,74164.58582130063,264.83,265.12,263.74,263.88,74164.5858
2016-12-23 15:30:00,263.78,265.15,263.78,264.85,156122.02800998808,263.78,265.15,263.78,264.85,156122.028
2016-12-27 09:30:00,271.88,272.18,268.61,271.21,254434.9147758116,271.88,272.18,268.61,271.21,254434.9148
2016-12-27 10:00:00,270.96,273.0,270.6,270.68,152288.56801650202,270.96,273.0,270.6,270.68,152288.568
2016-12-27 10:30:00,270.73,271.65,270.47,270.49,60871.78373683639,270.73,271.65,270.47,270.49,60871.7837
2016-12-27 11:00:00,270.52,270.73,268.82,268.87,98722.18000217131,270.52,270.73,268.82,268.87,98722.18
2016-12-27 11:30:00,268.83,269.49,267.81,269.01,73180.97926392357,268.83,269.49,267.81,269.01,73180.9793
2016-12-27 12:00:00,269.05,269.29,268.5,269.07,52118.1196395614,269.05,269.29,268.5,269.07,52118.1196
2016-12-27 12:30:00,269.16,269.28,268.37,269.14,58862.2299424601,269.16,269.28,268.37,269.14,58862.2299
2016-12-27 13:00:00,269.07,269.19,268.41,268.88,64361.090001085664,269.07,269.19,268.41,268.88,64361.09
2016-12-27 13:30:00,268.91,269.61,268.55,268.77,44324.17761372273,268.91,269.61,268.55,268.77,44324.1776
2016-12-27 14:00:00,268.75,269.04,267.87,268.68,53342.74237324938,268.75,269.04,267.87,268.68,53342.7424
2016-12-27 14:30:00,268.66,269.13,268.15,268.42,47780.914124416464,268.66,269.13,268.15,268.42,47780.9141
2016-12-27 15:00:00,268.52,269.41,268.27,268.64,83324.2861795679,268.52,269.41,268.27,268.64,83324.2862
2016-12-27 15:30:00,268.57,268.66,267.87,268.18,170438.60601454784,268.57,268.66,267.87,268.18,170438.606
2016-12-28 09:30:00,268.95,269.06,268.05,268.14,110626.42492671806,268.95,269.06,268.05,268.14,110626.4249
2016-12-28 10:00:00,268.17,268.2,266.0,267.44,100625.3392682662,268.17,268.2,266.0,267.44,100625.3393
2016-12-28 10:30:00,267.37,268.26,265.74,266.23,78598.4149386603,267.37,268.26,265.74,266.23,78598.4149
2016-12-28 11:00:00,266.22,266.93,265.95,266.69,33268.917598523505,266.22,266.93,265.95,266.69,33268.9176
2016-12-28 11:30:00,266.61,266.73,265.76,266.11,46109.00010856584,266.61,266.73,265.76,266.11,46109.0001
2016-12-28 12:00:00,265.95,266.56,265.91,266.35,46156.769080447295,265.95,266.56,265.91,266.35,46156.7691
2016-12-28 12:30:00,266.32,266.39,265.88,266.17,32559.98262946477,266.32,266.39,265.88,266.17,32559.9826
2016-12-28 13:00:00,266.1,266.61,266.0,266.5,31959.613505591144,266.1,266.61,266.0,266.5,31959.6135
2016-12-28 13:30:00,266.45,266.8,266.36,266.58,36575.833242861794,266.45,266.8,266.36,266.58,36575.8332
2016-12-28 14:00:00,266.7,266.94,265.8,266.22,68853.5446748453,266.7,266.94,265.8,266.22,68853.5447
2016-12-28 14:30:00,266.22,267.06,265.91,266.82,60231.24525024428,266.22,267.06,265.91,266.82,60231.2453
2016-12-28 15:00:00,266.74,266.8,266.11,266.25,73947.45413093042,266.74,266.8,266.11,266.25,73947.4541
2016-12-28 15:30:00,266.29,266.56,266.12,266.44,130741.50472261426,266.29,266.56,266.12,266.44,130741.5047
2016-12-29 09:30:00,266.19,267.5,265.7,266.47,55730.10530886983,266.19,267.5,265.7,266.47,55730.1053
2016-12-29 10:00:00,266.45,267.36,266.36,267.04,32962.76191510151,266.45,267.36,266.36,267.04,32962.7619
2016-12-29 10:30:00,267.04,267.32,265.76,266.32,72170.23124525025,267.04,267.32,265.76,266.32,72170.2312
2016-12-29 11:00:00,266.43,266.52,265.38,265.38,64490.283356855936,266.43,266.52,265.38,265.38,64490.2834
2016-12-29 11:30:00,265.47,265.53,264.48,264.71,58219.52013896428,265.47,265.53,264.48,264.71,58219.5201
2016-12-29 12:00:00,264.6,264.77,263.91,264.17,45611.76853761807,264.6,264.77,263.91,264.17,45611.7685
2016-12-29 12:30:00,264.37,264.6,263.95,264.13,42301.59591792422,264.37,264.6,263.95,264.13,42301.5959
2016-12-29 13:00:00,264.0,264.36,263.55,264.36,50241.016176310935,264.0,264.36,263.55,264.36,50241.0162
2016-12-29 13:30:00,264.37,264.85,264.22,264.74,27146.889588535447,264.37,264.85,264.22,264.74,27146.8896
2016-12-29 14:00:00,264.83,265.4,264.29,265.14,51355.98740636196,264.83,265.4,264.29,265.14,51355.9874
2016-12-29 14:30:00,265.09,265.25,263.61,263.66,78126.1535121051,265.09,265.25,263.61,263.66,78126.1535
2016-12-29 15:00:00,263.77,264.1,262.73,262.81,119114.10270328957,263.77,264.1,262.73,262.81,119114.1027
2016-12-29 15:30:00,262.83,264.58,262.8,264.29,231542.72066008035,262.83,264.58,262.8,264.29,231542.7207
2016-12-30 09:30:00,265.08,265.79,262.79,263.15,133027.90142221257,265.08,265.79,262.79,263.15,133027.9014
2016-12-30 10:00:00,263.03,263.34,261.73,261.74,63761.80653566388,263.03,263.34,261.73,261.74,63761.8065
2016-12-30 10:30:00,261.73,262.67,261.47,262.57,78588.64401259364,261.73,262.67,261.47,262.57,78588.644
2016-12-30 11:00:00,262.57,262.57,261.9,262.27,60013.02790142222,262.57,262.57,261.9,262.27,60013.0279
2016-12-30 11:30:00,262.06,262.21,261.58,261.8,50704.592335251335,262.06,262.21,261.58,261.8,50704.5923
2016-12-30 12:00:00,261.91,261.91,261.17,261.79,48637.49864292693,261.91,261.91,261.17,261.79,48637.4986
2016-12-30 12:30:00,261.8,261.97,261.13,261.45,41316.903702095326,261.8,261.97,261.13,261.45,41316.9037
2016-12-30 13:00:00,261.68,262.91,261.44,262.66,77500.81424383889,261.68,262.91,261.44,262.66,77500.8142
2016-12-30 13:30:00,262.89,263.07,261.67,261.75,31321.246335902728,262.89,263.07,261.67,261.75,31321.2463
2016-12-30 14:00:00,261.85,261.9,261.13,261.13,27615.8940397351,261.85,261.9,261.13,261.13,27615.894
2016-12-30 14:30:00,261.3,261.47,260.45,260.69,59383.34599934861,261.3,261.47,260.45,260.69,59383.346
2016-12-30 15:00:00,260.68,261.68,260.48,261.56,95433.7205515145,260.68,261.68,260.48,261.56,95433.7206
2016-12-30 15:30:00,261.57,261.85,260.34,261.24,216251.2213657584,261.57,261.85,260.34,261.24,216251.2214
2017-01-03 09:30:00,263.27,265.27,262.38,263.95,187830.8544132016,263.27,265.27,262.38,263.95,187830.8544
2017-01-03 10:00:00,264.14,266.0,263.78,265.36,120257.3010530887,264.14,266.0,263.78,265.36,120257.3011
2017-01-03 10:30:00,265.36,265.46,264.33,264.68,86754.96688741722,265.36,265.46,264.33,264.68,86754.9669
2017-01-03 11:00:00,264.57,266.52,264.43,264.95,59639.56139398545,264.57,266.52,264.43,264.95,59639.5614
2017-01-03 11:30:00,264.97,265.47,264.31,264.7,75972.20714363262,264.97,265.47,264.31,264.7,75972.2071
2017-01-03 12:00:00,264.73,266.26,264.51,266.26,61436.32613179894,264.73,266.26,264.51,266.26,61436.3261
2017-01-03 12:30:00,266.23,267.05,265.71,266.25,86201.28107697319,266.23,267.05,265.71,266.25,86201.2811
2017-01-03 13:00:00,266.31,267.7,266.2,267.46,100639.45282814027,266.31,267.7,266.2,267.46,100639.4528
2017-01-03 13:30:00,267.34,268.0,266.47,267.28,64885.46303332972,267.34,268.0,266.47,267.28,64885.463
2017-01-03 14:00:00,267.27,268.88,267.14,268.31,108052.32873737924,267.27,268.88,267.14,268.31,108052.3287
2017-01-03 14:30:00,268.28,270.07,268.0,269.27,138579.95874497882,268.28,270.07,268.0,269.27,138579.9587
2017-01-03 15:00:00,269.23,269.73,267.94,268.79,102366.7354250353,269.23,269.73,267.94,268.79,102366.7354
2017-01-03 15:30:00,268.67,269.0,267.79,268.69,204091.8467050266,268.67,269.0,267.79,268.69,204091.8467
2017-01-04 09:30:00,268.58,269.6,267.16,269.46,127719.03159266096,268.58,269.6,267.16,269.46,127719.0316
2017-01-04 10:00:00,269.58,269.97,267.71,267.71,79032.67831940071,269.58,269.97,267.71,267.71,79032.6783
2017-01-04 10:30:00,267.84,269.57,267.79,269.15,95800.67310824015,267.84,269.57,267.79,269.15,95800.6731
2017-01-04 11:00:00,269.26,270.08,269.04,270.02,62956.24796439041,269.26,270.08,269.04,270.02,62956.248
2017-01-04 11:30:00,270.1,273.41,270.04,273.28,166888.5028769949,270.1,273.41,270.04,273.28,166888.5029
2017-01-04 12:00:00,273.36,273.4,270.49,270.55,58940.39735099338,273.36,273.4,270.49,270.55,58940.3974
2017-01-04 12:30:00,270.63,271.56,269.99,270.17,46417.32710889154,270.63,271.56,269.99,270.17,46417.3271
2017-01-04 13:00:00,270.26,271.08,270.05,270.29,38277.06003691239,270.26,271.08,270.05,270.29,38277.06
2017-01-04 13:30:00,270.29,270.63,269.97,270.04,36694.17001411356,270.29,270.63,269.97,270.04,36694.17
2017-01-04 14:00:00,270.07,271.31,269.94,271.24,41084.5727933992,270.07,271.31,269.94,271.24,41084.5728
2017-01-04 14:30:00,271.14,271.76,270.86,271.08,45431.54923461079,271.14,271.76,270.86,271.08,45431.5492
2017-01-04 15:00:00,271.06,271.55,270.88,271.51,57903.59352947563,271.06,271.55,270.88,271.51,57903.5935
2017-01-04 15:30:00,271.58,271.58,270.5,270.84,150255.12973618502,271.58,271.58,270.5,270.84,150255.1297
2017-01-05 09:30:00,271.55,272.94,270.9,271.25,100490.71762023668,271.55,272.94,270.9,271.25,100490.7176
2017-01-05 10:00:00,271.42,272.18,270.47,270.6,79776.35435891869,271.42,272.18,270.47,270.6,79776.3544
2017-01-05 10:30:00,270.6,271.25,269.48,270.78,42512.21365758333,270.6,271.25,269.48,270.78,42512.2137
2017-01-05 11:00:00,270.7,271.15,269.96,270.46,39821.95201389643,270.7,271.15,269.96,270.46,39821.952
2017-01-05 11:30:00,270.42,271.06,269.15,269.87,42001.95418521333,270.42,271.06,269.15,269.87,42001.9542
2017-01-05 12:00:00,269.94,270.09,269.19,269.8,45481.48952339594,269.94,270.09,269.19,269.8,45481.4895
2017-01-05 12:30:00,269.83,270.19,269.53,269.99,31496.037346650744,269.83,270.19,269.53,269.99,31496.0373
2017-01-05 13:00:00,269.95,270.67,269.87,270.15,17649.54945174248,269.95,270.67,269.87,270.15,17649.5495
2017-01-05 13:30:00,270.28,270.53,269.77,270.42,53216.805992834656,270.28,270.53,269.77,270.42,53216.806
2017-01-05 14:00:00,270.39,270.61,269.82,270.16,60976.0069482141,270.39,270.61,269.82,270.16,60976.0069
2017-01-05 14:30:00,270.2,270.32,269.28,269.82,65010.31375529259,270.2,270.32,269.28,269.82,65010.3138
2017-01-05 15:00:00,269.79,270.9,269.64,270.83,63326.457496471616,269.79,270.9,269.64,270.83,63326.4575
2017-01-05 15:30:00,270.78,270.82,270.14,270.39,110598.19780696993,270.78,270.82,270.14,270.39,110598.1978
2017-01-06 09:30:00,271.35,272.35,269.41,270.03,107149.06090543915,271.35,272.35,269.41,270.03,107149.0609
2017-01-06 10:00:00,270.4,271.08,269.61,270.26,100776.2457930735,270.4,271.08,269.61,270.26,100776.2458
2017-01-06 10:30:00,270.34,271.04,269.61,270.29,57713.60330040169,270.34,271.04,269.61,270.29,57713.6033
2017-01-06 11:00:00,270.39,270.84,269.47,269.47,43871.45803930084,270.39,270.84,269.47,269.47,43871.458
2017-01-06 11:30:00,269.55,270.23,269.32,270.11,57819.997828683096,269.55,270.23,269.32,270.11,57819.9978
2017-01-06 12:00:00,270.11,270.9,270.03,270.66,37571.38204320921,270.11,270.9,270.03,270.66,37571.382
2017-01-06 12:30:00,270.8,272.51,270.8,272.37,51454.7823254804,270.8,272.51,270.8,272.37,51454.7823
2017-01-06 13:00:00,272.4,272.47,271.73,272.04,53065.89946802736,272.4,272.47,271.73,272.04,53065.8995
2017-01-06 13:30:00,272.07,272.6,271.95,272.28,43183.15058082727,272.07,272.6,271.95,272.28,43183.1506
2017-01-06 14:00:00,272.3,273.02,272.19,272.46,59522.31028118554,272.3,273.02,272.19,272.46,59522.3103
2017-01-06 14:30:00,272.47,272.8,271.72,272.11,40172.61969384432,272.47,272.8,271.72,272.11,40172.6197
2017-01-06 15:00:00,272.11,272.41,271.68,271.71,47356.421669742704,272.11,272.41,271.68,271.71,47356.4217
2017-01-06 15:30:00,271.67,272.38,271.47,271.65,175971.12148518077,271.67,272.38,271.47,271.65,175971.1215
2017-01-09 09:30:00,272.08,272.88,271.18,272.54,122428.6179567908,272.08,272.88,271.18,272.54,122428.618
2017-01-09 10:00:00,272.6,273.47,271.34,273.17,84145.04396916731,272.6,273.47,271.34,273.17,84145.044
2017-01-09 10:30:00,273.18,274.34,272.65,272.65,114413.20160677451,273.18,274.34,272.65,272.65,114413.2016
2017-01-09 11:00:00,272.54,273.84,271.84,272.98,58653.7835197047,272.54,273.84,271.84,272.98,58653.7835
2017-01-09 11:30:00,272.81,273.37,272.5,273.19,50629.68190207361,272.81,273.37,272.5,273.19,50629.6819
2017-01-09 12:00:00,273.16,274.34,273.05,274.25,80269.24329605907,273.16,274.34,273.05,274.25,80269.2433
2017-01-09 12:30:00,274.25,274.94,274.04,274.79,67527.95570513517,274.25,274.94,274.04,274.79,67527.9557
2017-01-09 13:00:00,274.78,275.51,274.76,275.47,69207.46933014874,274.78,275.51,274.76,275.47,69207.4693
2017-01-09 13:30:00,275.54,275.78,275.08,275.31,47320.594940831616,275.54,275.78,275.08,275.31,47320.5949
2017-01-09 14:00:00,275.45,275.81,275.15,275.61,65857.1273477364,275.45,275.81,275.15,275.61,65857.1273
2017-01-09 14:30:00,275.62,275.83,275.14,275.74,60476.60406036261,275.62,275.83,275.14,275.74,60476.6041
2017-01-09 15:00:00,275.75,276.22,275.47,276.15,67855.82455759418,275.75,276.22,275.47,276.15,67855.8246
2017-01-09 15:30:00,276.2,276.33,275.07,275.44,190133.53598957768,276.2,276.33,275.07,275.44,190133.536
2017-01-10 09:30:00,276.72,276.79,274.88,275.3,108793.83345999348,276.72,276.79,274.88,275.3,108793.8335
2017-01-10 10:00:00,274.85,275.1,273.04,274.1,54029.96417327109,274.85,275.1,273.04,274.1,54029.9642
2017-01-10 10:30:00,274.13,275.31,274.06,274.75,78443.1657800456,274.13,275.31,274.06,274.75,78443.1658
2017-01-10 11:00:00,274.74,275.12,274.37,274.71,44628.16198024102,274.74,275.12,274.37,274.71,44628.162
2017-01-10 11:30:00,274.65,276.51,274.22,275.72,97830.8544132016,274.65,276.51,274.22,275.72,97830.8544
2017-01-10 12:00:00,275.76,276.62,275.69,276.2,51790.25078710238,275.76,276.62,275.69,276.2,51790.2508
2017-01-10 12:30:00,276.29,276.57,276.07,276.24,35030.94126587776,276.29,276.57,276.07,276.24,35030.9413
2017-01-10 13:00:00,276.33,277.5,276.24,277.17,37837.36836391271,276.33,277.5,276.24,277.17,37837.3684
2017-01-10 13:30:00,276.95,277.64,275.97,276.0,56103.57181630659,276.95,277.64,275.97,276.0,56103.5718
2017-01-10 14:00:00,276.36,276.51,275.79,275.93,36290.30507002497,276.36,276.51,275.79,275.93,36290.3051
2017-01-10 14:30:00,276.07,276.9,276.07,276.24,32063.836716968843,276.07,276.9,276.07,276.24,32063.8367
2017-01-10 15:00:00,276.38,276.41,275.64,275.75,28399.73944197156,276.38,276.41,275.64,275.75,28399.7394
2017-01-10 15:30:00,275.76,276.52,273.55,274.3,310023.88448594074,275.76,276.52,273.55,274.3,310023.8845
2017-01-11 09:30:00,273.52,274.4,270.23,271.13,122760.8294430572,273.52,274.4,270.23,271.13,122760.8294
2017-01-11 10:00:00,270.98,272.41,270.59,272.07,70425.57811312561,270.98,272.41,270.59,272.07,70425.5781
2017-01-11 10:30:00,271.97,272.51,270.81,271.25,41446.0970578656,271.97,272.51,270.81,271.25,41446.0971
2017-01-11 11:00:00,271.32,271.83,265.88,266.89,190914.1244164586,271.32,271.83,265.88,266.89,190914.1244
2017-01-11 11:30:00,266.93,267.55,264.49,266.47,237081.7500814244,266.93,267.55,264.49,266.47,237081.7501
2017-01-11 12:00:00,266.82,267.88,265.24,265.48,115368.58104440344,266.82,267.88,265.24,265.48,115368.581
2017-01-11 12:30:00,265.35,265.88,263.91,264.39,129330.14873520791,265.35,265.88,263.91,264.39,129330.1487
2017-01-11 13:00:00,264.4,264.8,262.88,263.18,202400.39083704268,264.4,264.8,262.88,263.18,202400.3908
2017-01-11 13:30:00,263.3,264.16,262.51,263.87,188572.35913581587,263.3,264.16,262.51,263.87,188572.3591
2017-01-11 14:00:00,263.96,264.13,263.07,263.53,106402.12789056564,263.96,264.13,263.07,263.53,106402.1279
2017-01-11 14:30:00,263.5,264.18,263.07,263.43,133931.16925415266,263.5,264.18,263.07,263.43,133931.1693
2017-01-11 15:00:00,263.38,264.26,263.36,263.84,121954.18521333188,263.38,264.26,263.36,263.84,121954.1852
2017-01-11 15:30:00,263.86,264.59,263.68,264.13,255123.22223428512,263.86,264.59,263.68,264.13,255123.2222
2017-01-12 09:30:00,264.0,264.46,262.55,264.26,182526.3272174574,264.0,264.46,262.55,264.26,182526.3272
2017-01-12 10:00:00,264.13,265.13,263.07,263.57,118064.27098034958,264.13,265.13,263.07,263.57,118064.271
2017-01-12 10:30:00,263.46,264.84,263.31,264.31,80303.9843665183,263.46,264.84,263.31,264.31,80303.9844
2017-01-12 11:00:00,264.48,265.11,263.79,264.94,59840.4082075779,264.48,265.11,263.79,264.94,59840.4082
2017-01-12 11:30:00,265.13,265.88,264.66,265.88,124890.89132558898,265.13,265.88,264.66,265.88,124890.8913
2017-01-12 12:00:00,265.69,266.01,264.98,265.04,63187.49321463468,265.69,266.01,264.98,265.04,63187.4932
2017-01-12 12:30:00,265.05,266.04,264.43,265.29,73412.22451416784,265.05,266.04,264.43,265.29,73412.2245
2017-01-12 13:00:00,265.63,266.0,265.01,265.65,54661.8173922484,265.63,266.0,265.01,265.65,54661.8174
2017-01-12 13:30:00,265.68,266.19,265.17,265.54,52854.196069916405,265.68,266.19,265.17,265.54,52854.1961
2017-01-12 14:00:00,265.45,265.65,264.94,265.21,59926.17522527413,265.45,265.65,264.94,265.21,59926.1752
2017-01-12 14:30:00,265.16,265.4,264.72,265.07,53008.35957007926,265.16,265.4,264.72,265.07,53008.3596
2017-01-12 15:00:00,265.28,265.48,264.59,265.18,28395.396808164154,265.28,265.48,264.59,265.18,28395.3968
2017-01-12 15:30:00,265.19,265.58,264.83,265.06,102968.19020736076,265.19,265.58,264.83,265.06,102968.1902
2017-01-13 09:30:00,265.34,266.65,263.46,263.46,139986.9720985778,265.34,266.65,263.46,263.46,139986.9721
2017-01-13 10:00:00,263.49,265.86,262.7,265.64,225244.8159808924,263.49,265.86,262.7,265.64,225244.816
2017-01-13 10:30:00,265.64,266.99,265.28,266.09,125242.64466398871,265.64,266.99,265.28,266.09,125242.6447
2017-01-13 11:00:00,266.1,266.38,265.75,265.97,30864.18412767344,266.1,266.38,265.75,265.97,30864.1841
2017-01-13 11:30:00,265.86,265.97,264.53,265.53,77395.50537400934,265.86,265.97,264.53,265.53,77395.5054
2017-01-13 12:00:00,265.6,265.61,264.34,264.43,52954.07664748671,265.6,265.61,264.34,264.43,52954.0766
2017-01-13 12:30:00,264.29,264.44,263.62,263.87,51096.51503636956,264.29,264.44,263.62,263.87,51096.515
2017-01-13 13:00:00,263.89,265.01,263.63,264.91,95002.71414612964,263.89,265.01,263.63,264.91,95002.7141
2017-01-13 13:30:00,264.95,265.03,264.41,264.57,28454.02236456411,264.95,265.03,264.41,264.57,28454.0224
2017-01-13 14:00:00,264.57,264.58,263.06,263.06,61328.84594506568,264.57,264.58,263.06,263.06,61328.8459
2017-01-13 14:30:00,263.18,263.31,262.34,263.1,68163.06589946803,263.18,263.31,262.34,263.1,68163.0659
2017-01-13 15:00:00,263.1,263.1,262.38,262.51,112405.81912930192,263.1,263.1,262.38,262.51,112405.8191
2017-01-13 15:30:00,262.49,262.56,261.82,262.2,339770.92606665945,262.49,262.56,261.82,262.2,339770.9261
2017-01-17 09:30:00,261.85,262.43,258.9,262.42,355808.27271740313,261.85,262.43,258.9,262.42,355808.2727
2017-01-17 10:00:00,262.43,263.76,260.9,262.85,211908.58755835416,262.43,263.76,260.9,262.85,211908.5876
2017-01-17 10:30:00,262.85,263.5,262.19,263.26,148131.58180436437,262.85,263.5,262.19,263.26,148131.5818
2017-01-17 11:00:00,263.14,263.44,262.57,262.63,119647.16100314842,263.14,263.44,262.57,262.63,119647.161
2017-01-17 11:30:00,262.61,262.96,262.07,262.48,95431.5492346108,262.61,262.96,262.07,262.48,95431.5492
2017-01-17 12:00:00,262.48,263.53,261.42,263.24,65874.49788296602,262.48,263.53,261.42,263.24,65874.4979
2017-01-17 12:30:00,263.29,263.29,262.2,262.68,35974.37846053632,263.29,263.29,262.2,262.68,35974.3785
2017-01-17 13:00:00,262.65,263.18,262.49,262.67,49969.60156334817,262.65,263.18,262.49,262.67,49969.6016
2017-01-17 13:30:00,262.61,262.85,261.96,262.39,55213.331885788735,262.61,262.85,261.96,262.39,55213.3319
2017-01-17 14:00:00,262.61,262.96,262.08,262.12,46254.478341113885,262.61,262.96,262.08,262.12,46254.4783
2017-01-17 14:30:00,262.15,262.82,261.65,261.77,119995.6573661926,262.15,262.82,261.65,261.77,119995.6574
2017-01-17 15:00:00,261.73,261.73,260.45,260.68,87405.276300076,261.73,261.73,260.45,260.68,87405.2763
2017-01-17 15:30:00,260.63,261.0,260.25,260.67,340835.9570079253,260.63,261.0,260.25,260.67,340835.957
2017-01-18 09:30:00,262.32,263.58,260.96,262.18,234682.4449028336,262.32,263.58,260.96,262.18,234682.4449
2017-01-18 10:00:00,262.14,262.43,260.55,261.44,58713.49473455651,262.14,262.43,260.55,261.44,58713.4947
2017-01-18 10:30:00,261.58,261.73,261.03,261.52,50806.64422972533,261.58,261.73,261.03,261.52,50806.6442
2017-01-18 11:00:00,261.45,261.85,260.96,261.68,37127.34773640213,261.45,261.85,260.96,261.68,37127.3477
2017-01-18 11:30:00,261.63,261.98,260.98,261.02,19833.89425686679,261.63,261.98,260.98,261.02,19833.8943
2017-01-18 12:00:00,261.04,261.35,260.79,261.2,33486.049288893715,261.04,261.35,260.79,261.2,33486.0493
2017-01-18 12:30:00,261.33,261.42,260.72,260.74,26126.370643795464,261.33,261.42,260.72,260.74,26126.3706
2017-01-18 13:00:00,260.91,261.38,260.67,260.91,22021.496037346653,260.91,261.38,260.67,260.91,22021.496
2017-01-18 13:30:00,260.94,261.37,260.83,260.99,23385.083052871567,260.94,261.37,260.83,260.99,23385.0831
2017-01-18 14:00:00,261.17,261.45,260.8,260.94,35266.52914992943,261.17,261.45,260.8,260.94,35266.5291
2017-01-18 14:30:00,260.75,261.1,260.67,260.83,29593.963739007708,260.75,261.1,260.67,260.83,29593.9637
2017-01-18 15:00:00,260.99,261.59,260.68,261.44,86571.4906090544,260.99,261.59,260.68,261.44,86571.4906
2017-01-18 15:30:00,261.45,261.56,261.08,261.22,191112.7999131473,261.45,261.56,261.08,261.22,191112.7999
2017-01-19 09:30:00,260.43,262.37,260.17,260.93,100033.6554120074,260.43,262.37,260.17,260.93,100033.6554
2017-01-19 10:00:00,260.88,260.89,258.66,258.85,104015.85061339702,260.88,260.89,258.66,258.85,104015.8506
2017-01-19 10:30:00,258.68,258.88,257.83,258.41,98961.02486157855,258.68,258.88,257.83,258.41,98961.0249
2017-01-19 11:00:00,258.37,259.2,257.79,258.77,140449.46259906635,258.37,259.2,257.79,258.77,140449.4626
2017-01-19 11:30:00,258.61,258.92,257.69,258.17,51772.88025187276,258.61,258.92,257.69,258.17,51772.8803
2017-01-19 12:00:00,258.09,258.46,257.79,258.09,70699.16404299208,258.09,258.46,257.79,258.09,70699.164
2017-01-19 12:30:00,258.1,258.7,258.01,258.53,59627.61915101509,258.1,258.7,258.01,258.53,59627.6192
2017-01-19 13:00:00,258.44,258.61,257.82,257.88,53317.7722288568,258.44,258.61,257.82,257.88,53317.7722
2017-01-19 13:30:00,258.05,258.19,257.51,257.51,36455.325154706334,258.05,258.19,257.51,257.51,36455.3252
2017-01-19 14:00:00,257.68,258.1,257.2,257.94,83987.6234936489,257.68,258.1,257.2,257.94,83987.6235
2017-01-19 14:30:00,257.88,258.27,257.65,257.82,73917.05569427858,257.88,258.27,257.65,257.82,73917.0557
2017-01-19 15:00:00,257.71,258.04,257.46,257.7,66887.41721854305,257.71,258.04,257.46,257.7,66887.4172
2017-01-19 15:30:00,257.66,258.31,257.48,257.76,184997.2858538704,257.66,258.31,257.48,257.76,184997.2859
2017-01-20 09:30:00,259.81,260.27,258.59,260.17,247458.4735642167,259.81,260.27,258.59,260.17,247458.4736
2017-01-20 10:00:00,260.19,260.19,258.39,258.53,75191.6187167517,260.19,260.19,258.39,258.53,75191.6187
2017-01-20 10:30:00,258.53,258.93,258.07,258.52,31025.94723699924,258.53,258.93,258.07,258.52,31025.9472
2017-01-20 11:00:00,258.54,258.99,258.43,258.61,59813.26674628162,258.54,258.99,258.43,258.61,59813.2667
2017-01-20 11:30:00,258.63,259.01,258.57,258.79,40140.04994028879,258.63,259.01,258.57,258.79,40140.0499
2017-01-20 12:00:00,258.9,258.97,257.83,258.13,71446.0970578656,258.9,258.97,257.83,258.13,71446.0971
2017-01-20 12:30:00,258.13,258.32,257.36,257.74,49350.77624579307,258.13,258.32,257.36,257.74,49350.7762
2017-01-20 13:00:00,257.59,258.54,257.58,258.12,59490.82618608186,257.59,258.54,257.58,258.12,59490.8262
2017-01-20 13:30:00,258.32,258.34,257.64,257.92,54569.53642384106,258.32,258.34,257.64,257.92,54569.5364
2017-01-20 14:00:00,257.87,258.3,257.61,257.88,25894.039735099337,257.87,258.3,257.61,257.88,25894.0397
2017-01-20 14:30:00,257.91,257.97,257.53,257.92,29444.142872652264,257.91,257.97,257.53,257.92,29444.1429
2017-01-20 15:00:00,257.83,258.12,257.59,257.85,81057.43133210292,257.83,258.12,257.59,257.85,81057.4313
2017-01-20 15:30:00,257.85,258.99,257.82,258.52,281646.94387145806,257.85,258.99,257.82,258.52,281646.9439
2017-01-23 09:30:00,258.23,260.41,257.71,258.75,201472.15286071,258.23,260.41,257.71,258.75,201472.1529
2017-01-23 10:00:00,258.85,258.99,257.28,257.74,77789.59939203128,258.85,258.99,257.28,257.74,77789.5994
2017-01-23 10:30:00,257.74,257.88,256.13,256.13,97293.45347953534,257.74,257.88,256.13,256.13,97293.4535
2017-01-23 11:00:00,256.24,257.88,256.24,257.3,126407.55618282488,256.24,257.88,256.24,257.3,126407.5562
2017-01-23 11:30:00,257.32,257.33,255.01,256.31,129702.52958419282,257.32,257.33,255.01,256.31,129702.5296
2017-01-23 12:00:00,256.43,256.58,255.31,255.61,65534.68678753664,256.43,256.58,255.31,255.61,65534.6868
2017-01-23 12:30:00,255.64,256.31,255.51,256.08,83464.3361198567,255.64,256.31,255.51,256.08,83464.3361
2017-01-23 13:00:00,256.08,256.1,255.1,255.1,48430.13787862338,256.08,256.1,255.1,255.1,48430.1379
2017-01-23 13:30:00,255.2,255.68,254.79,255.35,88614.69981543807,255.2,255.68,254.79,255.35,88614.6998
2017-01-23 14:00:00,255.46,255.46,254.22,255.21,78256.43252632722,255.46,255.46,254.22,255.21,78256.4325
2017-01-23 14:30:00,255.28,255.73,254.91,254.95,78248.83291716427,255.28,255.73,254.91,254.95,78248.8329
2017-01-23 15:00:00,254.97,255.01,254.13,254.29,101905.3305829986,254.97,255.01,254.13,254.29,101905.3306
2017-01-23 15:30:00,254.28,254.45,253.75,254.1,234737.813483878,254.28,254.45,253.75,254.1,234737.8135
2017-01-24 09:30:00,253.98,256.43,252.11,252.38,370721.96287048096,253.98,256.43,252.11,252.38,370721.9629
2017-01-24 10:00:00,252.57,252.93,251.22,252.05,143290.6307675605,252.57,252.93,251.22,252.05,143290.6308
2017-01-24 10:30:00,252.04,253.07,251.8,252.19,78967.53881228965,252.04,253.07,251.8,252.19,78967.5388
2017-01-24 11:00:00,252.12,252.42,251.43,251.72,119491.91184453372,252.12,252.42,251.43,251.72,119491.9118
2017-01-24 11:30:00,251.68,252.1,251.28,251.37,93727.06546520464,251.68,252.1,251.28,251.37,93727.0655
2017-01-24 12:00:00,251.4,252.02,251.29,251.71,74552.16588861145,251.4,252.02,251.29,251.71,74552.1659
2017-01-24 12:30:00,251.68,251.9,251.29,251.49,67431.33210292042,251.68,251.9,251.29,251.49,67431.3321
2017-01-24 13:00:00,251.45,251.59,250.05,250.68,193433.9376832049,251.45,251.59,250.05,250.68,193433.9377
2017-01-24 13:30:00,250.59,251.93,250.59,251.23,76572.57626750624,250.59,251.93,250.59,251.23,76572.5763
2017-01-24 14:00:00,251.27,252.18,251.2,251.89,81256.10682879167,251.27,252.18,251.2,251.89,81256.1068
2017-01-24 14:30:00,251.87,252.16,251.51,251.77,109254.15264357832,251.87,252.16,251.51,251.77,109254.1526
2017-01-24 15:00:00,251.87,252.06,251.54,251.91,101417.86993811748,251.87,252.06,251.54,251.91,101417.8699
2017-01-24 15:30:00,251.92,252.9,251.87,252.19,207895.99392031267,251.92,252.9,251.87,252.19,207895.9939
2017-01-25 09:30:00,252.88,253.91,252.11,252.96,160928.23797633266,252.88,253.91,252.11,252.96,160928.238
2017-01-25 10:00:00,252.97,253.5,252.04,253.29,132095.32081207252,252.97,253.5,252.04,253.29,132095.3208
2017-01-25 10:30:00,253.34,254.85,253.3,254.62,186303.3329714472,253.34,254.85,253.3,254.62,186303.333
2017-01-25 11:00:00,254.56,255.86,254.26,255.15,97633.26457496472,254.56,255.86,254.26,255.15,97633.2646
2017-01-25 11:30:00,255.12,255.43,254.67,255.37,80829.4430572142,255.12,255.43,254.67,255.37,80829.4431
2017-01-25 12:00:00,255.44,255.53,253.83,254.04,69609.16295733362,255.44,255.53,253.83,254.04,69609.163
2017-01-25 12:30:00,254.3,254.45,251.6,252.72,371180.1107371621,254.3,254.45,251.6,252.72,371180.1107
2017-01-25 13:00:00,252.7,253.64,252.18,252.46,137131.69037020954,252.7,253.64,252.18,252.46,137131.6904
2017-01-25 13:30:00,252.5,252.73,251.92,252.24,91203.9952231028,252.5,252.73,251.92,252.24,91203.9952
2017-01-25 14:00:00,252.28,252.45,251.9,252.11,105000.54282922592,252.28,252.45,251.9,252.11,105000.5428
2017-01-25 14:30:00,252.11,252.36,251.01,251.39,138706.9807838454,252.11,252.36,251.01,251.39,138706.9808
2017-01-25 15:00:00,251.42,251.57,250.01,251.17,352946.47703832376,251.42,251.57,250.01,251.17,352946.477
2017-01-25 15:30:00,251.22,252.11,251.06,251.56,315313.21246335906,251.22,252.11,251.06,251.56,315313.2125
2017-01-26 09:30:00,256.07,263.23,255.14,261.65,766575.8332428618,256.07,263.23,255.14,261.65,766575.8332
2017-01-26 10:00:00,261.79,262.15,257.46,257.48,258864.4012593638,261.79,262.15,257.46,257.48,258864.4013
2017-01-26 10:30:00,257.46,260.31,257.46,260.23,179763.32645749647,257.46,260.31,257.46,260.23,179763.3265
2017-01-26 11:00:00,260.3,261.59,258.7,259.51,139593.9637390077,260.3,261.59,258.7,259.51,139593.9637
2017-01-26 11:30:00,259.9,261.35,259.54,260.38,97855.82455759418,259.9,261.35,259.54,260.38,97855.8246
2017-01-26 12:00:00,260.34,260.77,259.88,260.15,49969.60156334817,260.34,260.77,259.88,260.15,49969.6016
2017-01-26 12:30:00,260.05,260.13,257.55,257.67,81239.8219520139,260.05,260.13,257.55,257.67,81239.822
2017-01-26 13:00:00,257.69,258.29,256.99,257.71,89705.78655954837,257.69,258.29,256.99,257.71,89705.7866
2017-01-26 13:30:00,257.74,258.76,257.6,258.01,53889.91423298231,257.74,258.76,257.6,258.01,53889.9142
2017-01-26 14:00:00,257.93,258.57,257.79,258.29,56838.56258820975,257.93,258.57,257.79,258.29,56838.5626
2017-01-26 14:30:00,258.33,258.38,257.58,258.02,58284.65964607535,258.33,258.38,257.58,258.02,58284.6596
2017-01-26 15:00:00,257.9,258.23,257.16,257.48,51839.10541743568,257.9,258.23,257.16,257.48,51839.1054
2017-01-26 15:30:00,257.55,257.55,256.53,257.01,209199.8697209858,257.55,257.55,256.53,257.01,209199.8697
2017-01-27 09:30:00,258.33,259.73,257.1,258.41,212042.12354793184,258.33,259.73,257.1,258.41,212042.1235
2017-01-27 10:00:00,258.48,258.69,256.31,257.09,122034.52393876886,258.48,258.69,256.31,257.09,122034.5239
2017-01-27 10:30:00,257.26,257.26,256.31,256.9,77444.36000434264,257.26,257.26,256.31,256.9,77444.36
2017-01-27 11:00:00,256.81,257.17,256.18,256.48,59511.45369666703,256.81,257.17,256.18,256.48,59511.4537
2017-01-27 11:30:00,256.38,256.75,255.41,256.01,95054.82575181848,256.38,256.75,255.41,256.01,95054.8258
2017-01-27 12:00:00,255.98,256.8,255.76,256.72,43578.33025730105,255.98,256.8,255.76,256.72,43578.3303
2017-01-27 12:30:00,256.8,257.19,256.24,256.5,61516.66485723592,256.8,257.19,256.24,256.5,61516.6649
2017-01-27 13:00:00,256.45,256.58,255.99,256.31,28582.130061882533,256.45,256.58,255.99,256.31,28582.1301
2017-01-27 13:30:00,256.23,256.56,255.98,256.25,27950.276842905223,256.23,256.56,255.98,256.25,27950.2768
2017-01-27 14:00:00,256.11,256.48,256.0,256.43,43043.10064053849,256.11,256.48,256.0,256.43,43043.1006
2017-01-27 14:30:00,256.43,256.49,255.79,256.03,80065.13950711106,256.43,256.49,255.79,256.03,80065.1395
2017-01-27 15:00:00,255.99,256.17,255.63,255.8,80588.42688090327,255.99,256.17,255.63,255.8,80588.4269
2017-01-27 15:30:00,255.75,256.48,255.66,256.24,185570.5135164477,255.75,256.48,255.66,256.24,185570.5135
2017-01-30 09:30:00,256.31,256.9,253.58,254.09,116161.1117142547,256.31,256.9,253.58,254.09,116161.1117
2017-01-30 10:00:00,254.34,254.56,252.58,253.47,104291.6078601672,254.34,254.56,252.58,253.47,104291.6079
2017-01-30 10:30:00,253.54,253.97,253.3,253.76,59407.23048528933,253.54,253.97,253.3,253.76,59407.2305
2017-01-30 11:00:00,253.7,254.15,253.5,253.86,73232.00521116058,253.7,254.15,253.5,253.86,73232.0052
2017-01-30 11:30:00,253.86,254.63,253.8,254.63,38993.59461513408,253.86,254.63,253.8,254.63,38993.5946
2017-01-30 12:00:00,254.44,254.91,254.38,254.4,42653.34925632396,254.44,254.91,254.38,254.4,42653.3493
2017-01-30 12:30:00,254.34,254.34,253.81,253.83,59451.74248181522,254.34,254.34,253.81,253.83,59451.7425
2017-01-30 13:00:00,253.76,254.25,253.34,253.74,61803.2786885246,253.76,254.25,253.34,253.74,61803.2787
2017-01-30 13:30:00,253.87,254.19,253.31,254.04,59584.19281294105,253.87,254.19,253.31,254.04,59584.1928
2017-01-30 14:00:00,254.04,254.91,253.9,254.91,45039.62653349256,254.04,254.91,253.9,254.91,45039.6265
2017-01-30 14:30:00,254.9,254.9,254.04,254.26,38715.66605146021,254.9,254.9,254.04,254.26,38715.6661
2017-01-30 15:00:00,254.42,254.42,253.63,253.8,80199.7611551406,254.42,254.42,253.63,253.8,80199.7612
2017-01-30 15:30:00,253.74,254.43,253.11,254.27,240843.55661708827,253.74,254.43,253.11,254.27,240843.5566
2017-01-31 09:30:00,253.31,255.05,250.45,253.67,183988.70915210075,253.31,255.05,250.45,253.67,183988.7092
2017-01-31 10:00:00,253.33,256.07,252.89,255.5,157207.6864618391,253.33,256.07,252.89,255.5,157207.6865
2017-01-31 10:30:00,255.52,256.02,253.16,253.58,121116.05688850288,255.52,256.02,253.16,253.58,121116.0569
2017-01-31 11:00:00,253.51,254.59,252.91,253.08,70844.64227554011,253.51,254.59,252.91,253.08,70844.6423
2017-01-31 11:30:00,253.16,253.27,251.25,251.54,133120.1823906199,253.16,253.27,251.25,251.54,133120.1824
2017-01-31 12:00:00,251.64,252.02,250.92,251.81,62615.35121050918,251.64,252.02,250.92,251.81,62615.3512
2017-01-31 12:30:00,251.9,252.05,251.36,251.39,76354.35891868419,251.9,252.05,251.36,251.39,76354.3589
2017-01-31 13:00:00,251.45,252.1,251.04,251.99,68338.9425686679,251.45,252.1,251.04,251.99,68338.9426
2017-01-31 13:30:00,252.02,252.59,251.86,252.21,36150.255129736186,252.02,252.59,251.86,252.21,36150.2551
2017-01-31 14:00:00,252.21,252.7,251.88,252.7,72654.43491477582,252.21,252.7,251.88,252.7,72654.4349
2017-01-31 14:30:00,252.66,253.74,252.54,253.56,55024.42731516665,252.66,253.74,252.54,253.56,55024.4273
2017-01-31 15:00:00,253.63,255.04,253.63,255.01,145024.42731516666,253.63,255.04,253.63,255.01,145024.4273
2017-01-31 15:30:00,254.93,255.81,254.79,255.44,215975.46411898817,254.93,255.81,254.79,255.44,215975.4641
2017-02-01 09:30:00,256.97,258.59,255.77,257.51,235261.1008576702,256.97,258.59,255.77,257.51,235261.1009
2017-02-01 10:00:00,257.52,258.36,256.71,256.98,112897.62240799044,257.52,258.36,256.71,256.98,112897.6224
2017-02-01 10:30:00,256.8,257.31,255.94,256.08,113880.14330691563,256.8,257.31,255.94,256.08,113880.1433
2017-02-01 11:00:00,256.07,256.35,255.64,255.82,75253.50124850722,256.07,256.35,255.64,255.82,75253.5012
2017-02-01 11:30:00,255.89,256.78,255.61,255.86,90156.33481706656,255.89,256.78,255.61,255.86,90156.3348
2017-02-01 12:00:00,255.95,256.99,255.84,256.39,54176.52806427098,255.95,256.99,255.84,256.39,54176.5281
2017-02-01 12:30:00,256.38,256.78,256.19,256.77,35432.63489306264,256.38,256.78,256.19,256.77,35432.6349
2017-02-01 13:00:00,256.65,256.81,256.4,256.61,47290.19650417979,256.65,256.81,256.4,256.61,47290.1965
2017-02-01 13:30:00,256.51,257.37,256.51,257.36,60624.253609814354,256.51,257.37,256.51,257.36,60624.2536
2017-02-01 14:00:00,257.61,258.53,257.09,258.53,82867.22397133862,257.61,258.53,257.09,258.53,82867.224
2017-02-01 14:30:00,258.52,258.52,257.23,258.17,89826.29464770383,258.52,258.52,257.23,258.17,89826.2946
2017-02-01 15:00:00,258.18,259.11,257.99,259.11,86656.17196829878,258.18,259.11,257.99,259.11,86656.172
2017-02-01 15:30:00,259.07,259.81,258.67,259.46,285648.680924981,259.07,259.81,258.67,259.46,285648.6809
2017-02-02 09:30:00,263.76,264.5,260.5,262.95,407675.0,263.76,264.5,260.5,262.95,407675.0
2017-02-02 10:00:00,263.01,264.5,262.2,262.85,231863.0,263.01,264.5,262.2,262.85,231863.0
2017-02-02 10:30:00,262.75,262.85,260.56,262.24,163063.0,262.75,262.85,260.56,262.24,163063.0
2017-02-02 11:00:00,262.24,262.46,261.62,261.97,155711.0,262.24,262.46,261.62,261.97,155711.0
2017-02-02 11:30:00,261.9,262.08,260.65,261.08,102196.0,261.9,262.08,260.65,261.08,102196.0
2017-02-02 12:00:00,261.18,262.27,260.64,262.0,84531.0,261.18,262.27,260.64,262.0,84531.0
2017-02-02 12:30:00,262.01,262.31,261.53,262.0,96910.0,262.01,262.31,261.53,262.0,96910.0
2017-02-02 13:00:00,262.0,262.75,261.89,262.55,67554.0,262.0,262.75,261.89,262.55,67554.0
2017-02-02 13:30:00,262.38,263.53,262.25,263.48,111683.0,262.38,263.53,262.25,263.48,111683.0
2017-02-02 14:00:00,263.43,264.47,262.35,262.58,158963.0,263.43,264.47,262.35,262.58,158963.0
2017-02-02 14:30:00,262.52,263.36,261.9,263.29,97910.0,262.52,263.36,261.9,263.29,97910.0
2017-02-02 15:00:00,263.29,264.19,263.0,263.64,126006.0,263.29,264.19,263.0,263.64,126006.0
2017-02-02 15:30:00,263.64,264.52,263.1,264.17,297709.0,263.64,264.52,263.1,264.17,297709.0
2017-02-03 09:30:00,264.98,266.0,261.76,263.12,166519.0,264.98,266.0,261.76,263.12,166519.0
2017-02-03 10:00:00,263.12,264.26,262.89,263.41,76899.0,263.12,264.26,262.89,263.41,76899.0
2017-02-03 10:30:00,263.4,263.83,262.37,263.07,70219.0,263.4,263.83,262.37,263.07,70219.0
2017-02-03 11:00:00,263.06,264.45,262.71,263.5,70547.0,263.06,264.45,262.71,263.5,70547.0
2017-02-03 11:30:00,263.39,264.0,263.36,263.9,61314.0,263.39,264.0,263.36,263.9,61314.0
2017-02-03 12:00:00,263.87,264.77,263.87,264.51,45745.0,263.87,264.77,263.87,264.51,45745.0
2017-02-03 12:30:00,264.55,264.66,263.94,263.94,46908.0,264.55,264.66,263.94,263.94,46908.0
2017-02-03 13:00:00,264.05,264.72,264.05,264.4,58233.0,264.05,264.72,264.05,264.4,58233.0
2017-02-03 13:30:00,264.42,264.75,264.28,264.56,59465.0,264.42,264.75,264.28,264.56,59465.0
2017-02-03 14:00:00,264.52,265.31,264.42,264.72,80696.0,264.52,265.31,264.42,264.72,80696.0
2017-02-03 14:30:00,264.73,264.99,264.51,264.98,47235.0,264.73,264.99,264.51,264.98,47235.0
2017-02-03 15:00:00,264.89,265.45,264.73,264.86,98249.0,264.89,265.45,264.73,264.86,98249.0
2017-02-03 15:30:00,264.81,264.94,264.18,264.63,221118.0,264.81,264.94,264.18,264.63,221118.0
2017-02-06 09:30:00,264.46,264.88,263.18,264.61,110087.0,264.46,264.88,263.18,264.61,110087.0
2017-02-06 10:00:00,264.66,265.26,264.41,265.16,80843.0,264.66,265.26,264.41,265.16,80843.0
2017-02-06 10:30:00,265.17,265.34,264.38,264.47,59300.0,265.17,265.34,264.38,264.47,59300.0
2017-02-06 11:00:00,264.55,265.09,264.42,264.97,57391.0,264.55,265.09,264.42,264.97,57391.0
2017-02-06 11:30:00,265.03,265.32,264.5,264.87,55649.0,265.03,265.32,264.5,264.87,55649.0
2017-02-06 12:00:00,264.77,264.86,264.28,264.62,51262.0,264.77,264.86,264.28,264.62,51262.0
2017-02-06 12:30:00,264.57,264.65,263.5,263.72,44463.0,264.57,264.65,263.5,263.72,44463.0
2017-02-06 13:00:00,263.72,264.42,263.35,264.3,40125.0,263.72,264.42,263.35,264.3,40125.0
2017-02-06 13:30:00,264.31,264.42,263.97,264.28,36155.0,264.31,264.42,263.97,264.28,36155.0
2017-02-06 14:00:00,264.26,264.95,264.19,264.63,50782.0,264.26,264.95,264.19,264.63,50782.0
2017-02-06 14:30:00,264.68,264.94,264.32,264.77,33377.0,264.68,264.94,264.32,264.77,33377.0
2017-02-06 15:00:00,264.78,265.4,264.69,265.4,43995.0,264.78,265.4,264.69,265.4,43995.0
2017-02-06 15:30:00,265.4,265.73,264.74,264.91,180607.0,265.4,265.73,264.74,264.91,180607.0
2017-02-07 09:30:00,269.47,269.67,266.34,267.19,239381.0,269.47,269.67,266.34,267.19,239381.0
2017-02-07 10:00:00,267.2,267.58,265.81,265.81,115280.0,267.2,267.58,265.81,265.81,115280.0
2017-02-07 10:30:00,265.91,266.29,265.39,266.27,93046.0,265.91,266.29,265.39,266.27,93046.0
2017-02-07 11:00:00,266.3,266.95,265.93,266.91,77323.0,266.3,266.95,265.93,266.91,77323.0
2017-02-07 11:30:00,266.88,267.49,266.74,266.84,52235.0,266.88,267.49,266.74,266.84,52235.0
2017-02-07 12:00:00,266.87,267.37,266.08,266.1,41486.0,266.87,267.37,266.08,266.1,41486.0
2017-02-07 12:30:00,266.19,266.76,265.76,266.39,48384.0,266.19,266.76,265.76,266.39,48384.0
2017-02-07 13:00:00,266.47,266.48,265.92,266.28,35602.0,266.47,266.48,265.92,266.28,35602.0
2017-02-07 13:30:00,266.22,266.54,265.96,266.09,43597.0,266.22,266.54,265.96,266.09,43597.0
2017-02-07 14:00:00,266.15,266.29,264.56,265.45,69850.0,266.15,266.29,264.56,265.45,69850.0
2017-02-07 14:30:00,265.51,265.91,265.37,265.71,92349.0,265.51,265.91,265.37,265.71,92349.0
2017-02-07 15:00:00,265.83,266.06,265.58,265.66,133996.0,265.83,266.06,265.58,265.66,133996.0
2017-02-07 15:30:00,265.67,266.26,265.49,266.1,138531.0,265.67,266.26,265.49,266.1,138531.0
2017-02-08 09:30:00,265.43,268.64,265.43,267.38,145567.0,265.43,268.64,265.43,267.38,145567.0
2017-02-08 10:00:00,267.26,268.25,267.21,267.5,80592.0,267.26,268.25,267.21,267.5,80592.0
2017-02-08 10:30:00,267.52,268.4,267.01,267.49,90853.0,267.52,268.4,267.01,267.49,90853.0
2017-02-08 11:00:00,267.47,267.5,267.06,267.33,55628.0,267.47,267.5,267.06,267.33,55628.0
2017-02-08 11:30:00,267.3,268.42,267.3,267.69,290931.0,267.3,268.42,267.3,267.69,290931.0
2017-02-08 12:00:00,267.7,268.41,267.33,267.5,88253.0,267.7,268.41,267.33,267.5,88253.0
2017-02-08 12:30:00,267.54,268.67,266.98,268.57,105370.0,267.54,268.67,266.98,268.57,105370.0
2017-02-08 13:00:00,268.62,269.01,268.34,268.75,83003.0,268.62,269.01,268.34,268.75,83003.0
2017-02-08 13:30:00,268.71,269.0,268.19,268.28,49322.0,268.71,269.0,268.19,268.28,49322.0
2017-02-08 14:00:00,268.31,268.94,268.24,268.85,56950.0,268.31,268.94,268.24,268.85,56950.0
2017-02-08 14:30:00,268.81,268.93,267.68,267.91,110554.0,268.81,268.93,267.68,267.91,110554.0
2017-02-08 15:00:00,267.87,268.23,267.27,267.95,97642.0,267.87,268.23,267.27,267.95,97642.0
2017-02-08 15:30:00,267.99,268.94,267.86,268.7,242527.0,267.99,268.94,267.86,268.7,242527.0
2017-02-09 09:30:00,268.24,269.02,267.74,268.17,84082.0,268.24,269.02,267.74,268.17,84082.0
2017-02-09 10:00:00,268.12,270.17,267.94,269.61,91388.0,268.12,270.17,267.94,269.61,91388.0
2017-02-09 10:30:00,269.55,269.92,268.95,269.28,50080.0,269.55,269.92,268.95,269.28,50080.0
2017-02-09 11:00:00,269.24,270.42,269.23,270.26,79614.0,269.24,270.42,269.23,270.26,79614.0
2017-02-09 11:30:00,270.34,270.53,269.62,270.18,68411.0,270.34,270.53,269.62,270.18,68411.0
2017-02-09 12:00:00,270.25,270.97,270.16,270.7,74398.0,270.25,270.97,270.16,270.7,74398.0
2017-02-09 12:30:00,270.72,270.76,270.09,270.19,68717.0,270.72,270.76,270.09,270.19,68717.0
2017-02-09 13:00:00,270.12,271.0,270.05,270.75,59943.0,270.12,271.0,270.05,270.75,59943.0
2017-02-09 13:30:00,270.66,271.16,270.51,271.14,55758.0,270.66,271.16,270.51,271.14,55758.0
2017-02-09 14:00:00,271.1,271.1,270.48,270.52,96624.0,271.1,271.1,270.48,270.52,96624.0
2017-02-09 14:30:00,270.52,270.7,270.11,270.23,53843.0,270.52,270.7,270.11,270.23,53843.0
2017-02-09 15:00:00,270.21,270.61,270.16,270.4,76942.0,270.21,270.61,270.16,270.4,76942.0
2017-02-09 15:30:00,270.37,270.86,270.33,270.54,205481.0,270.37,270.86,270.33,270.54,205481.0
2017-02-10 09:30:00,270.68,271.85,269.98,271.67,101292.0,270.68,271.85,269.98,271.67,101292.0
2017-02-10 10:00:00,271.71,271.77,270.26,271.14,112488.0,271.71,271.77,270.26,271.14,112488.0
2017-02-10 10:30:00,271.19,272.64,271.08,272.5,88504.0,271.19,272.64,271.08,272.5,88504.0
2017-02-10 11:00:00,272.46,273.49,272.32,273.49,109492.0,272.46,273.49,272.32,273.49,109492.0
2017-02-10 11:30:00,273.5,274.42,273.4,274.39,117864.0,273.5,274.42,273.4,274.39,117864.0
2017-02-10 12:00:00,274.45,275.0,274.22,274.87,77050.0,274.45,275.0,274.22,274.87,77050.0
2017-02-10 12:30:00,274.86,275.48,274.7,275.34,82130.0,274.86,275.48,274.7,275.34,82130.0
2017-02-10 13:00:00,275.34,275.95,275.33,275.59,94133.0,275.34,275.95,275.33,275.59,94133.0
2017-02-10 13:30:00,275.58,276.28,274.89,276.11,105325.0,275.58,276.28,274.89,276.11,105325.0
2017-02-10 14:00:00,276.08,276.41,275.81,275.99,90360.0,276.08,276.41,275.81,275.99,90360.0
2017-02-10 14:30:00,275.97,276.25,275.76,276.08,60837.0,275.97,276.25,275.76,276.08,60837.0
2017-02-10 15:00:00,276.07,276.07,274.79,274.99,68256.0,276.07,276.07,274.79,274.99,68256.0
2017-02-10 15:30:00,275.0,275.22,274.73,274.75,152829.0,275.0,275.22,274.73,274.75,152829.0
2017-02-13 09:30:00,276.28,277.32,275.16,276.99,146451.0,276.28,277.32,275.16,276.99,146451.0
2017-02-13 10:00:00,276.98,277.49,276.63,277.31,123483.0,276.98,277.49,276.63,277.31,123483.0
2017-02-13 10:30:00,277.35,277.64,277.12,277.42,137281.0,277.35,277.64,277.12,277.42,137281.0
2017-02-13 11:00:00,277.39,277.61,277.14,277.41,58478.0,277.39,277.61,277.14,277.41,58478.0
2017-02-13 11:30:00,277.38,277.51,277.18,277.31,49579.0,277.38,277.51,277.18,277.31,49579.0
2017-02-13 12:00:00,277.31,278.18,277.31,278.02,64337.0,277.31,278.18,277.31,278.02,64337.0
2017-02-13 12:30:00,278.04,279.74,277.94,279.48,96026.0,278.04,279.74,277.94,279.48,96026.0
2017-02-13 13:00:00,279.45,279.51,278.67,279.2,123901.0,279.45,279.51,278.67,279.2,123901.0
2017-02-13 13:30:00,279.2,279.6,279.02,279.21,58308.0,279.2,279.6,279.02,279.21,58308.0
2017-02-13 14:00:00,279.16,279.4,278.45,279.14,61320.0,279.16,279.4,278.45,279.14,61320.0
2017-02-13 14:30:00,279.06,279.14,278.61,279.01,68203.0,279.06,279.14,278.61,279.01,68203.0
2017-02-13 15:00:00,279.0,279.7,278.77,279.47,92267.0,279.0,279.7,278.77,279.47,92267.0
2017-02-13 15:30:00,279.44,279.76,278.52,278.92,263356.0,279.44,279.76,278.52,278.92,263356.0
2017-02-14 09:30:00,279.86,281.38,279.01,280.6,182117.0,279.86,281.38,279.01,280.6,182117.0
2017-02-14 10:00:00,280.5,281.05,279.7,280.71,99372.0,280.5,281.05,279.7,280.71,99372.0
2017-02-14 10:30:00,280.71,280.81,280.13,280.53,136742.0,280.71,280.81,280.13,280.53,136742.0
2017-02-14 11:00:00,280.53,280.75,279.63,280.02,143024.0,280.53,280.75,279.63,280.02,143024.0
2017-02-14 11:30:00,280.0,280.99,279.92,280.91,99032.0,280.0,280.99,279.92,280.91,99032.0
2017-02-14 12:00:00,280.96,281.06,280.5,281.05,83217.0,280.96,281.06,280.5,281.05,83217.0
2017-02-14 12:30:00,281.02,281.64,280.9,281.57,88339.0,281.02,281.64,280.9,281.57,88339.0
2017-02-14 13:00:00,281.64,283.5,281.58,283.36,191924.0,281.64,283.5,281.58,283.36,191924.0
2017-02-14 13:30:00,283.38,284.95,282.91,284.5,175999.0,283.38,284.95,282.91,284.5,175999.0
2017-02-14 14:00:00,284.41,284.87,283.89,284.32,128909.0,284.41,284.87,283.89,284.32,128909.0
2017-02-14 14:30:00,284.31,284.98,284.25,284.9,125979.0,284.31,284.98,284.25,284.9,125979.0
2017-02-14 15:00:00,284.84,286.06,284.36,285.13,200700.0,284.84,286.06,284.36,285.13,200700.0
2017-02-14 15:30:00,285.14,285.49,284.69,285.17,266461.0,285.14,285.49,284.69,285.17,266461.0
2017-02-15 09:30:00,284.57,286.39,284.24,285.27,222406.0,284.57,286.39,284.24,285.27,222406.0
2017-02-15 10:00:00,285.21,286.39,284.96,286.12,90212.0,285.21,286.39,284.96,286.12,90212.0
2017-02-15 10:30:00,286.07,286.46,284.97,286.46,106283.0,286.07,286.46,284.97,286.46,106283.0
2017-02-15 11:00:00,286.4,286.95,285.57,286.95,94668.0,286.4,286.95,285.57,286.95,94668.0
2017-02-15 11:30:00,286.94,287.24,285.75,285.9,113195.0,286.94,287.24,285.75,285.9,113195.0
2017-02-15 12:00:00,285.81,286.44,285.43,286.18,81230.0,285.81,286.44,285.43,286.18,81230.0
2017-02-15 12:30:00,286.25,286.58,285.95,286.56,55911.0,286.25,286.58,285.95,286.56,55911.0
2017-02-15 13:00:00,286.56,287.0,286.35,286.75,54421.0,286.56,287.0,286.35,286.75,54421.0
2017-02-15 13:30:00,286.77,288.36,286.55,288.29,169516.0,286.77,288.36,286.55,288.29,169516.0
2017-02-15 14:00:00,288.27,289.99,288.14,289.94,203095.0,288.27,289.99,288.14,289.94,203095.0
2017-02-15 14:30:00,289.94,291.53,289.78,291.42,233721.0,289.94,291.53,289.78,291.42,233721.0
2017-02-15 15:00:00,291.44,292.62,290.84,292.3,182163.0,291.44,292.62,290.84,292.3,182163.0
2017-02-15 15:30:00,292.26,292.89,291.78,292.63,419177.0,292.26,292.89,291.78,292.63,419177.0
2017-02-16 09:30:00,292.5,293.98,290.36,290.65,199283.0,292.5,293.98,290.36,290.65,199283.0
2017-02-16 10:00:00,290.63,291.8,289.34,291.4,183587.0,290.63,291.8,289.34,291.4,183587.0
2017-02-16 10:30:00,291.27,291.44,288.67,289.52,105886.0,291.27,291.44,288.67,289.52,105886.0
2017-02-16 11:00:00,289.47,290.53,287.76,290.48,112622.0,289.47,290.53,287.76,290.48,112622.0
2017-02-16 11:30:00,290.63,291.52,289.51,291.38,84907.0,290.63,291.52,289.51,291.38,84907.0
2017-02-16 12:00:00,291.29,292.56,290.1,292.35,83867.0,291.29,292.56,290.1,292.35,83867.0
2017-02-16 12:30:00,292.27,292.46,290.83,290.86,102668.0,292.27,292.46,290.83,290.86,102668.0
2017-02-16 13:00:00,290.69,290.73,289.78,290.51,58010.0,290.69,290.73,289.78,290.51,58010.0
2017-02-16 13:30:00,290.45,291.17,290.27,290.81,61529.0,290.45,291.17,290.27,290.81,61529.0
2017-02-16 14:00:00,290.89,290.9,289.09,289.27,72491.0,290.89,290.9,289.09,289.27,72491.0
2017-02-16 14:30:00,289.22,290.24,288.97,290.1,66765.0,289.22,290.24,288.97,290.1,66765.0
2017-02-16 15:00:00,290.17,290.9,289.56,290.3,87111.0,290.17,290.9,289.56,290.3,87111.0
2017-02-16 15:30:00,290.4,291.0,289.8,290.12,213003.0,290.4,291.0,289.8,290.12,213003.0
2017-02-17 09:30:00,290.0,291.9,289.11,290.15,252989.0,290.0,291.9,289.11,290.15,252989.0
2017-02-17 10:00:00,290.18,291.32,289.7,291.05,103160.0,290.18,291.32,289.7,291.05,103160.0
2017-02-17 10:30:00,290.95,291.27,290.24,291.09,67667.0,290.95,291.27,290.24,291.09,67667.0
2017-02-17 11:00:00,291.2,291.65,290.43,290.76,91896.0,291.2,291.65,290.43,290.76,91896.0
2017-02-17 11:30:00,290.81,291.57,290.55,290.82,52985.0,290.81,291.57,290.55,290.82,52985.0
2017-02-17 12:00:00,290.92,291.03,289.63,289.63,73992.0,290.92,291.03,289.63,289.63,73992.0
2017-02-17 12:30:00,289.74,289.97,288.8,289.14,111997.0,289.74,289.97,288.8,289.14,111997.0
2017-02-17 13:00:00,289.16,290.07,289.01,289.24,105050.0,289.16,290.07,289.01,289.24,105050.0
2017-02-17 13:30:00,289.17,289.42,288.3,288.46,43818.0,289.17,289.42,288.3,288.46,43818.0
2017-02-17 14:00:00,288.46,288.79,287.82,288.06,109072.0,288.46,288.79,287.82,288.06,109072.0
2017-02-17 14:30:00,288.11,289.12,287.76,289.04,74971.0,288.11,289.12,287.76,289.04,74971.0
2017-02-17 15:00:00,289.03,289.4,288.52,288.75,81322.0,289.03,289.4,288.52,288.75,81322.0
2017-02-17 15:30:00,288.83,289.16,288.38,288.87,279951.0,288.83,289.16,288.38,288.87,279951.0
2017-02-21 09:30:00,289.16,289.91,286.22,287.09,177845.0,289.16,289.91,286.22,287.09,177845.0
2017-02-21 10:00:00,287.27,288.31,286.5,286.92,110099.0,287.27,288.31,286.5,286.92,110099.0
2017-02-21 10:30:00,286.93,287.28,286.5,286.59,45264.0,286.93,287.28,286.5,286.59,45264.0
2017-02-21 11:00:00,286.65,287.25,286.5,286.64,57123.0,286.65,287.25,286.5,286.64,57123.0
2017-02-21 11:30:00,286.75,287.49,286.49,286.94,106494.0,286.75,287.49,286.49,286.94,106494.0
2017-02-21 12:00:00,286.99,287.24,286.49,287.0,73063.0,286.99,287.24,286.49,287.0,73063.0
2017-02-21 12:30:00,287.0,287.21,286.47,286.68,62173.0,287.0,287.21,286.47,286.68,62173.0
2017-02-21 13:00:00,286.68,287.11,286.5,286.88,38378.0,286.68,287.11,286.5,286.88,38378.0
2017-02-21 13:30:00,286.8,287.04,286.69,286.9,26265.0,286.8,287.04,286.69,286.9,26265.0
2017-02-21 14:00:00,287.04,287.47,286.9,287.45,65785.0,287.04,287.47,286.9,287.45,65785.0
2017-02-21 14:30:00,287.4,287.61,286.87,287.21,40071.0,287.4,287.61,286.87,287.21,40071.0
2017-02-21 15:00:00,287.22,287.75,287.2,287.67,61950.0,287.22,287.75,287.2,287.67,61950.0
2017-02-21 15:30:00,287.63,288.09,286.77,286.9,191366.0,287.63,288.09,286.77,286.9,191366.0
2017-02-22 09:30:00,287.75,289.43,287.73,288.26,144170.0,287.75,289.43,287.73,288.26,144170.0
2017-02-22 10:00:00,288.29,288.29,287.54,287.84,41206.0,288.29,288.29,287.54,287.84,41206.0
2017-02-22 10:30:00,287.85,288.29,287.28,287.73,35974.0,287.85,288.29,287.28,287.73,35974.0
2017-02-22 11:00:00,287.73,287.85,285.22,286.98,65884.0,287.73,287.85,285.22,286.98,65884.0
2017-02-22 11:30:00,286.98,287.47,286.54,287.03,42985.0,286.98,287.47,286.54,287.03,42985.0
2017-02-22 12:00:00,287.17,287.29,286.47,287.21,34442.0,287.17,287.29,286.47,287.21,34442.0
2017-02-22 12:30:00,287.15,287.91,286.19,286.51,66062.0,287.15,287.91,286.19,286.51,66062.0
2017-02-22 13:00:00,286.38,287.13,285.89,286.75,81802.0,286.38,287.13,285.89,286.75,81802.0
2017-02-22 13:30:00,286.81,287.12,286.56,287.04,17827.0,286.81,287.12,286.56,287.04,17827.0
2017-02-22 14:00:00,287.13,287.55,286.74,287.43,26152.0,287.13,287.55,286.74,287.43,26152.0
2017-02-22 14:30:00,287.43,287.54,287.15,287.15,33085.0,287.43,287.54,287.15,287.15,33085.0
2017-02-22 15:00:00,287.21,287.88,287.12,287.82,51386.0,287.21,287.88,287.12,287.82,51386.0
2017-02-22 15:30:00,287.67,288.2,287.45,287.63,120210.0,287.67,288.2,287.45,287.63,120210.0
2017-02-23 09:30:00,287.75,288.11,285.02,285.54,122221.0,287.75,288.11,285.02,285.54,122221.0
2017-02-23 10:00:00,285.65,286.0,283.57,284.23,173195.0,285.65,286.0,283.57,284.23,173195.0
2017-02-23 10:30:00,284.25,284.85,284.0,284.09,96441.0,284.25,284.85,284.0,284.09,96441.0
2017-02-23 11:00:00,284.13,284.69,283.36,284.56,80506.0,284.13,284.69,283.36,284.56,80506.0
2017-02-23 11:30:00,284.48,285.44,284.34,284.89,57851.0,284.48,285.44,284.34,284.89,57851.0
2017-02-23 12:00:00,284.7,285.23,284.65,285.08,34764.0,284.7,285.23,284.65,285.08,34764.0
2017-02-23 12:30:00,284.97,285.71,284.96,285.23,33745.0,284.97,285.71,284.96,285.23,33745.0
2017-02-23 13:00:00,285.34,285.34,283.94,284.01,47540.0,285.34,285.34,283.94,284.01,47540.0
2017-02-23 13:30:00,284.08,284.67,283.82,284.51,45819.0,284.08,284.67,283.82,284.51,45819.0
2017-02-23 14:00:00,284.4,284.82,283.41,284.35,69660.0,284.4,284.82,283.41,284.35,69660.0
2017-02-23 14:30:00,284.51,285.3,284.36,285.23,54043.0,284.51,285.3,284.36,285.23,54043.0
2017-02-23 15:00:00,285.29,286.11,284.75,284.75,65745.0,285.29,286.11,284.75,284.75,65745.0
2017-02-23 15:30:00,284.74,285.06,283.83,284.68,214502.0,284.74,285.06,283.83,284.68,214502.0
2017-02-24 09:30:00,285.01,285.81,266.0,284.02,322702.0,285.01,285.81,266.0,284.02,322702.0
2017-02-24 10:00:00,284.16,284.22,280.9,283.56,103212.0,284.16,284.22,280.9,283.56,103212.0
2017-02-24 10:30:00,283.87,284.28,283.0,284.13,113181.0,283.87,284.28,283.0,284.13,113181.0
2017-02-24 11:00:00,284.03,284.04,283.12,283.76,76860.0,284.03,284.04,283.12,283.76,76860.0
2017-02-24 11:30:00,283.76,284.0,283.0,283.11,78951.0,283.76,284.0,283.0,283.11,78951.0
2017-02-24 12:00:00,283.1,283.55,282.73,282.81,46951.0,283.1,283.55,282.73,282.81,46951.0
2017-02-24 12:30:00,282.8,283.27,282.54,283.23,34754.0,282.8,283.27,282.54,283.23,34754.0
2017-02-24 13:00:00,283.32,283.66,283.02,283.37,41172.0,283.32,283.66,283.02,283.37,41172.0
2017-02-24 13:30:00,283.36,283.95,283.36,283.8,36927.0,283.36,283.95,283.36,283.8,36927.0
2017-02-24 14:00:00,283.76,283.76,282.9,283.44,56154.0,283.76,283.76,282.9,283.44,56154.0
2017-02-24 14:30:00,283.44,283.63,282.91,283.23,55331.0,283.44,283.63,282.91,283.23,55331.0
2017-02-24 15:00:00,283.27,284.41,283.04,284.32,73931.0,283.27,284.41,283.04,284.32,73931.0
2017-02-24 15:30:00,284.3,285.47,284.13,285.1,166603.0,284.3,285.47,284.13,285.1,166603.0
2017-02-27 09:30:00,285.39,287.59,285.0,285.31,160091.0,285.39,287.59,285.0,285.31,160091.0
2017-02-27 10:00:00,285.25,285.4,284.27,284.8,71557.0,285.25,285.4,284.27,284.8,71557.0
2017-02-27 10:30:00,284.8,286.37,284.71,286.36,69950.0,284.8,286.37,284.71,286.36,69950.0
2017-02-27 11:00:00,286.4,286.81,285.81,285.88,48707.0,286.4,286.81,285.81,285.88,48707.0
2017-02-27 11:30:00,285.85,286.74,285.7,286.39,39138.0,285.85,286.74,285.7,286.39,39138.0
2017-02-27 12:00:00,286.38,287.0,286.13,286.86,44563.0,286.38,287.0,286.13,286.86,44563.0
2017-02-27 12:30:00,286.85,287.74,286.75,287.74,38605.0,286.85,287.74,286.75,287.74,38605.0
2017-02-27 13:00:00,287.6,288.61,287.36,288.3,51615.0,287.6,288.61,287.36,288.3,51615.0
2017-02-27 13:30:00,288.3,288.82,288.23,288.51,32854.0,288.3,288.82,288.23,288.51,32854.0
2017-02-27 14:00:00,288.61,288.98,288.42,288.57,43104.0,288.61,288.98,288.42,288.57,43104.0
2017-02-27 14:30:00,288.57,289.95,288.54,289.92,64592.0,288.57,289.95,288.54,289.92,64592.0
2017-02-27 15:00:00,289.96,291.25,289.91,291.14,116966.0,289.96,291.25,289.91,291.14,116966.0
2017-02-27 15:30:00,291.13,291.25,290.39,291.1,164920.0,291.13,291.25,290.39,291.1,164920.0
2017-02-28 09:30:00,290.13,291.42,289.01,289.37,123546.0,290.13,291.42,289.01,289.37,123546.0
2017-02-28 10:00:00,289.53,289.79,288.55,289.47,66942.0,289.53,289.79,288.55,289.47,66942.0
2017-02-28 10:30:00,289.43,290.84,289.01,290.37,82154.0,289.43,290.84,289.01,290.37,82154.0
2017-02-28 11:00:00,290.51,291.28,290.33,290.82,58341.0,290.51,291.28,290.33,290.82,58341.0
2017-02-28 11:30:00,290.84,290.92,290.09,290.35,34765.0,290.84,290.92,290.09,290.35,34765.0
2017-02-28 12:00:00,290.35,290.36,287.19,287.5,61883.0,290.35,290.36,287.19,287.5,61883.0
2017-02-28 12:30:00,287.65,289.47,287.64,289.25,33306.0,287.65,289.47,287.64,289.25,33306.0
2017-02-28 13:00:00,289.27,289.89,289.06,289.25,36153.0,289.27,289.89,289.06,289.25,36153.0
2017-02-28 13:30:00,289.42,289.75,289.03,289.28,42240.0,289.42,289.75,289.03,289.28,42240.0
2017-02-28 14:00:00,289.4,289.5,289.0,289.11,38850.0,289.4,289.5,289.0,289.11,38850.0
2017-02-28 14:30:00,289.11,289.38,289.0,289.07,42386.0,289.11,289.38,289.0,289.07,42386.0
2017-02-28 15:00:00,289.04,289.55,289.03,289.16,47271.0,289.04,289.55,289.03,289.16,47271.0
2017-02-28 15:30:00,289.11,289.36,288.22,288.6,106246.0,289.11,289.36,288.22,288.6,106246.0
2017-03-01 09:30:00,290.07,292.45,289.14,290.42,170658.0,290.07,292.45,289.14,290.42,170658.0
2017-03-01 10:00:00,290.71,290.97,289.7,290.79,68862.0,290.71,290.97,289.7,290.79,68862.0
2017-03-01 10:30:00,290.93,292.91,290.82,292.89,92471.0,290.93,292.91,290.82,292.89,92471.0
2017-03-01 11:00:00,292.71,293.43,292.43,293.27,71432.0,292.71,293.43,292.43,293.27,71432.0
2017-03-01 11:30:00,293.4,293.6,292.93,293.45,46612.0,293.4,293.6,292.93,293.45,46612.0
2017-03-01 12:00:00,293.56,293.94,293.02,293.26,42838.0,293.56,293.94,293.02,293.26,42838.0
2017-03-01 12:30:00,293.29,293.59,292.87,293.05,23588.0,293.29,293.59,292.87,293.05,23588.0
2017-03-01 13:00:00,293.04,293.23,292.63,293.21,33605.0,293.04,293.23,292.63,293.21,33605.0
2017-03-01 13:30:00,293.23,293.7,292.91,293.53,48967.0,293.23,293.7,292.91,293.53,48967.0
2017-03-01 14:00:00,293.48,294.17,293.31,293.94,51979.0,293.48,294.17,293.31,293.94,51979.0
2017-03-01 14:30:00,293.93,294.0,293.65,293.95,37236.0,293.93,294.0,293.65,293.95,37236.0
2017-03-01 15:00:00,293.88,293.9,292.18,292.65,45144.0,293.88,293.9,292.18,292.65,45144.0
2017-03-01 15:30:00,292.74,293.78,292.58,293.25,168774.0,292.74,293.78,292.58,293.25,168774.0
2017-03-02 09:30:00,293.64,295.3,291.0,295.12,140775.0,293.64,295.3,291.0,295.12,140775.0
2017-03-02 10:00:00,295.12,295.96,294.56,295.25,73052.0,295.12,295.96,294.56,295.25,73052.0
2017-03-02 10:30:00,295.26,296.29,295.08,295.79,89097.0,295.26,296.29,295.08,295.79,89097.0
2017-03-02 11:00:00,295.69,295.97,295.3,295.65,69723.0,295.69,295.97,295.3,295.65,69723.0
2017-03-02 11:30:00,295.7,295.72,294.8,295.54,63684.0,295.7,295.72,294.8,295.54,63684.0
2017-03-02 12:00:00,295.45,295.66,295.09,295.5,31244.0,295.45,295.66,295.09,295.5,31244.0
2017-03-02 12:30:00,295.52,296.3,295.44,296.06,46301.0,295.52,296.3,295.44,296.06,46301.0
2017-03-02 13:00:00,296.09,296.93,295.78,296.81,85867.0,296.09,296.93,295.78,296.81,85867.0
2017-03-02 13:30:00,296.73,296.92,296.26,296.55,58179.0,296.73,296.92,296.26,296.55,58179.0
2017-03-02 14:00:00,296.59,296.82,294.41,294.61,62889.0,296.59,296.82,294.41,294.61,62889.0
2017-03-02 14:30:00,294.54,294.97,294.31,294.46,36159.0,294.54,294.97,294.31,294.46,36159.0
2017-03-02 15:00:00,294.33,294.58,293.5,294.08,61834.0,294.33,294.58,293.5,294.08,61834.0
2017-03-02 15:30:00,294.07,294.2,293.27,293.49,140730.0,294.07,294.2,293.27,293.49,140730.0
2017-03-03 09:30:00,293.12,296.5,293.12,296.16,109484.0,293.12,296.5,293.12,296.16,109484.0
2017-03-03 10:00:00,296.12,297.18,295.2,295.44,85572.0,296.12,297.18,295.2,295.44,85572.0
2017-03-03 10:30:00,295.54,296.0,294.73,295.88,80124.0,295.54,296.0,294.73,295.88,80124.0
2017-03-03 11:00:00,295.73,296.24,295.31,296.01,55546.0,295.73,296.24,295.31,296.01,55546.0
2017-03-03 11:30:00,295.93,296.87,295.55,296.69,39985.0,295.93,296.87,295.55,296.69,39985.0
2017-03-03 12:00:00,296.73,297.17,296.34,297.17,82416.0,296.73,297.17,296.34,297.17,82416.0
2017-03-03 12:30:00,297.1,297.3,296.68,296.77,38154.0,297.1,297.3,296.68,296.77,38154.0
2017-03-03 13:00:00,296.76,297.77,296.15,297.01,41430.0,296.76,297.77,296.15,297.01,41430.0
2017-03-03 13:30:00,297.01,297.59,296.87,297.13,29389.0,297.01,297.59,296.87,297.13,29389.0
2017-03-03 14:00:00,297.18,297.24,296.27,296.47,28694.0,297.18,297.24,296.27,296.47,28694.0
2017-03-03 14:30:00,296.39,296.98,296.32,296.8,38943.0,296.39,296.98,296.32,296.8,38943.0
2017-03-03 15:00:00,296.64,297.19,296.52,297.01,40370.0,296.64,297.19,296.52,297.01,40370.0
2017-03-03 15:30:00,296.95,298.0,296.93,297.82,178437.0,296.95,298.0,296.93,297.82,178437.0
2017-03-06 09:30:00,297.09,297.9,296.0,296.44,116400.0,297.09,297.9,296.0,296.44,116400.0
2017-03-06 10:00:00,296.4,296.64,295.29,295.3,83784.0,296.4,296.64,295.29,295.3,83784.0
2017-03-06 10:30:00,295.44,295.72,294.4,294.92,103823.0,295.44,295.72,294.4,294.92,103823.0
2017-03-06 11:00:00,295.08,295.5,294.81,294.96,51479.0,295.08,295.5,294.81,294.96,51479.0
2017-03-06 11:30:00,294.95,295.5,294.58,294.84,92442.0,294.95,295.5,294.58,294.84,92442.0
2017-03-06 12:00:00,294.87,296.22,294.74,295.95,68891.0,294.87,296.22,294.74,295.95,68891.0
2017-03-06 12:30:00,296.03,297.0,296.02,296.78,45851.0,296.03,297.0,296.02,296.78,45851.0
2017-03-06 13:00:00,296.69,297.08,296.52,296.75,31582.0,296.69,297.08,296.52,296.75,31582.0
2017-03-06 13:30:00,296.6,296.82,295.26,295.42,41245.0,296.6,296.82,295.26,295.42,41245.0
2017-03-06 14:00:00,295.56,295.88,295.23,295.34,57898.0,295.56,295.88,295.23,295.34,57898.0
2017-03-06 14:30:00,295.27,296.03,295.15,295.97,40605.0,295.27,296.03,295.15,295.97,40605.0
2017-03-06 15:00:00,296.02,296.64,295.82,296.46,64724.0,296.02,296.64,295.82,296.46,64724.0
2017-03-06 15:30:00,296.47,296.62,295.44,295.66,84389.0,296.47,296.62,295.44,295.66,84389.0
2017-03-07 09:30:00,293.89,293.89,291.02,292.37,161365.0,293.89,293.89,291.02,292.37,161365.0
2017-03-07 10:00:00,292.23,292.83,291.12,292.75,130838.0,292.23,292.83,291.12,292.75,130838.0
2017-03-07 10:30:00,292.76,293.38,292.62,292.91,59304.0,292.76,293.38,292.62,292.91,59304.0
2017-03-07 11:00:00,292.92,293.16,292.27,292.51,67837.0,292.92,293.16,292.27,292.51,67837.0
2017-03-07 11:30:00,292.48,292.63,291.29,291.86,72557.0,292.48,292.63,291.29,291.86,72557.0
2017-03-07 12:00:00,291.98,292.79,291.69,292.6,39971.0,291.98,292.79,291.69,292.6,39971.0
2017-03-07 12:30:00,292.6,293.17,292.46,293.03,48808.0,292.6,293.17,292.46,293.03,48808.0
2017-03-07 13:00:00,293.15,293.36,292.6,292.6,52826.0,293.15,293.36,292.6,292.6,52826.0
2017-03-07 13:30:00,292.65,293.08,292.18,292.58,35434.0,292.65,293.08,292.18,292.58,35434.0
2017-03-07 14:00:00,292.61,292.82,292.27,292.7,52774.0,292.61,292.82,292.27,292.7,52774.0
2017-03-07 14:30:00,292.63,292.69,291.81,291.98,45777.0,292.63,292.69,291.81,291.98,45777.0
2017-03-07 15:00:00,292.08,292.5,291.49,291.79,38945.0,292.08,292.5,291.49,291.79,38945.0
2017-03-07 15:30:00,291.75,292.02,290.67,291.0,144581.0,291.75,292.02,290.67,291.0,144581.0
2017-03-08 09:30:00,290.18,292.12,288.72,290.5,197688.0,290.18,292.12,288.72,290.5,197688.0
2017-03-08 10:00:00,290.73,292.05,289.97,291.99,63075.0,290.73,292.05,289.97,291.99,63075.0
2017-03-08 10:30:00,291.91,292.6,291.51,291.99,51063.0,291.91,292.6,291.51,291.99,51063.0
2017-03-08 11:00:00,291.77,292.54,291.61,291.96,85733.0,291.77,292.54,291.61,291.96,85733.0
2017-03-08 11:30:00,291.65,292.92,291.52,292.88,52839.0,291.65,292.92,291.52,292.88,52839.0
2017-03-08 12:00:00,292.78,293.18,292.38,293.09,31923.0,292.78,293.18,292.38,293.09,31923.0
2017-03-08 12:30:00,293.13,293.56,292.7,293.23,41913.0,293.13,293.56,292.7,293.23,41913.0
2017-03-08 13:00:00,293.02,293.92,292.99,293.71,51743.0,293.02,293.92,292.99,293.71,51743.0
2017-03-08 13:30:00,293.74,294.2,293.57,293.69,28537.0,293.74,294.2,293.57,293.69,28537.0
2017-03-08 14:00:00,293.79,294.2,293.44,293.56,73198.0,293.79,294.2,293.44,293.56,73198.0
2017-03-08 14:30:00,293.43,294.24,293.21,293.86,46541.0,293.43,294.24,293.21,293.86,46541.0
2017-03-08 15:00:00,293.98,294.82,293.83,294.29,74305.0,293.98,294.82,293.83,294.29,74305.0
2017-03-08 15:30:00,294.31,294.37,292.81,294.09,129303.0,294.31,294.37,292.81,294.09,129303.0
2017-03-09 09:30:00,291.27,294.92,290.44,293.63,141962.0,291.27,294.92,290.44,293.63,141962.0
2017-03-09 10:00:00,293.74,294.78,293.41,293.88,55205.0,293.74,294.78,293.41,293.88,55205.0
2017-03-09 10:30:00,294.12,294.12,292.63,293.17,39998.0,294.12,294.12,292.63,293.17,39998.0
2017-03-09 11:00:00,293.33,293.75,292.67,293.44,43766.0,293.33,293.75,292.67,293.44,43766.0
2017-03-09 11:30:00,293.43,294.01,292.84,293.63,53493.0,293.43,294.01,292.84,293.63,53493.0
2017-03-09 12:00:00,293.63,294.37,292.81,293.31,47134.0,293.63,294.37,292.81,293.31,47134.0
2017-03-09 12:30:00,293.22,293.87,293.04,293.62,32575.0,293.22,293.87,293.04,293.62,32575.0
2017-03-09 13:00:00,293.72,293.9,293.18,293.44,51751.0,293.72,293.9,293.18,293.44,51751.0
2017-03-09 13:30:00,293.49,293.8,292.88,293.14,40844.0,293.49,293.8,292.88,293.14,40844.0
2017-03-09 14:00:00,293.06,293.26,291.55,292.0,51099.0,293.06,293.26,291.55,292.0,51099.0
2017-03-09 14:30:00,291.95,292.64,291.61,292.5,61559.0,291.95,292.64,291.61,292.5,61559.0
2017-03-09 15:00:00,292.55,293.24,292.2,292.52,131098.0,292.55,293.24,292.2,292.52,131098.0
2017-03-09 15:30:00,292.57,293.8,292.55,293.04,141331.0,292.57,293.8,292.55,293.04,141331.0
2017-03-10 09:30:00,293.31,293.9,291.23,291.9,165336.0,293.31,293.9,291.23,291.9,165336.0
2017-03-10 10:00:00,291.85,292.1,290.81,291.25,103744.0,291.85,292.1,290.81,291.25,103744.0
2017-03-10 10:30:00,291.3,291.95,291.12,291.33,50920.0,291.3,291.95,291.12,291.33,50920.0
2017-03-10 11:00:00,291.2,292.0,290.83,291.75,43994.0,291.2,292.0,290.83,291.75,43994.0
2017-03-10 11:30:00,291.82,292.34,291.66,291.85,39611.0,291.82,292.34,291.66,291.85,39611.0
2017-03-10 12:00:00,291.84,292.0,291.04,291.8,27431.0,291.84,292.0,291.04,291.8,27431.0
2017-03-10 12:30:00,291.79,291.79,290.44,290.78,41927.0,291.79,291.79,290.44,290.78,41927.0
2017-03-10 13:00:00,290.78,290.78,289.45,289.99,70199.0,290.78,290.78,289.45,289.99,70199.0
2017-03-10 13:30:00,290.05,290.77,289.76,290.77,43014.0,290.05,290.77,289.76,290.77,43014.0
2017-03-10 14:00:00,290.87,291.33,290.44,290.9,48949.0,290.87,291.33,290.44,290.9,48949.0
2017-03-10 14:30:00,290.88,291.61,290.84,291.35,34941.0,290.88,291.61,290.84,291.35,34941.0
2017-03-10 15:00:00,291.44,292.57,291.39,292.57,85140.0,291.44,292.57,291.39,292.57,85140.0
2017-03-10 15:30:00,292.54,292.74,291.77,292.32,174258.0,292.54,292.74,291.77,292.32,174258.0
2017-03-13 09:30:00,291.55,292.08,290.15,291.36,103105.0,291.55,292.08,290.15,291.36,103105.0
2017-03-13 10:00:00,291.66,292.7,291.49,292.29,66425.0,291.66,292.7,291.49,292.29,66425.0
2017-03-13 10:30:00,292.49,293.27,292.01,292.82,57183.0,292.49,293.27,292.01,292.82,57183.0
2017-03-13 11:00:00,292.81,293.21,291.78,292.75,59843.0,292.81,293.21,291.78,292.75,59843.0
2017-03-13 11:30:00,292.91,293.46,292.38,293.08,53407.0,292.91,293.46,292.38,293.08,53407.0
2017-03-13 12:00:00,293.19,293.37,292.56,292.56,35860.0,293.19,293.37,292.56,292.56,35860.0
2017-03-13 12:30:00,292.67,292.98,291.76,291.93,54295.0,292.67,292.98,291.76,291.93,54295.0
2017-03-13 13:00:00,291.99,292.03,291.31,291.8,42841.0,291.99,292.03,291.31,291.8,42841.0
2017-03-13 13:30:00,291.75,292.17,291.47,291.84,51748.0,291.75,292.17,291.47,291.84,51748.0
2017-03-13 14:00:00,291.83,291.97,291.32,291.86,53087.0,291.83,291.97,291.32,291.86,53087.0
2017-03-13 14:30:00,291.92,292.1,291.63,291.89,92526.0,291.92,292.1,291.63,291.89,92526.0
2017-03-13 15:00:00,291.84,292.85,291.61,292.85,66094.0,291.84,292.85,291.61,292.85,66094.0
2017-03-13 15:30:00,292.76,293.85,292.45,292.95,181877.0,292.76,293.85,292.45,292.95,181877.0
2017-03-14 09:30:00,292.27,292.79,290.18,292.57,84981.0,292.27,292.79,290.18,292.57,84981.0
2017-03-14 10:00:00,292.6,292.6,291.02,291.58,42397.0,292.6,292.6,291.02,291.58,42397.0
2017-03-14 10:30:00,291.51,292.44,291.36,292.35,27561.0,291.51,292.44,291.36,292.35,27561.0
2017-03-14 11:00:00,292.39,292.39,291.65,292.16,50716.0,292.39,292.39,291.65,292.16,50716.0
2017-03-14 11:30:00,292.18,293.08,292.12,292.37,40863.0,292.18,293.08,292.12,292.37,40863.0
2017-03-14 12:00:00,292.32,292.44,291.21,291.79,38809.0,292.32,292.44,291.21,291.79,38809.0
2017-03-14 12:30:00,291.84,292.6,291.68,292.29,22005.0,291.84,292.6,291.68,292.29,22005.0
2017-03-14 13:00:00,292.34,293.03,292.19,292.71,32181.0,292.34,293.03,292.19,292.71,32181.0
2017-03-14 13:30:00,292.75,293.03,292.59,292.68,26942.0,292.75,293.03,292.59,292.68,26942.0
2017-03-14 14:00:00,292.72,292.8,292.34,292.6,20879.0,292.72,292.8,292.34,292.6,20879.0
2017-03-14 14:30:00,292.56,293.39,291.62,291.86,58849.0,292.56,293.39,291.62,291.86,58849.0
2017-03-14 15:00:00,291.94,292.7,291.86,292.47,27687.0,291.94,292.7,291.86,292.47,27687.0
2017-03-14 15:30:00,292.5,292.77,292.07,292.34,73883.0,292.5,292.77,292.07,292.34,73883.0
2017-03-15 09:30:00,293.14,293.67,290.15,290.62,166235.0,293.14,293.67,290.15,290.62,166235.0
2017-03-15 10:00:00,290.67,291.52,290.15,290.48,81393.0,290.67,291.52,290.15,290.48,81393.0
2017-03-15 10:30:00,290.63,291.15,289.39,290.54,156885.0,290.63,291.15,289.39,290.54,156885.0
2017-03-15 11:00:00,290.54,291.36,289.69,291.36,127718.0,290.54,291.36,289.69,291.36,127718.0
2017-03-15 11:30:00,291.37,292.09,291.01,291.23,62845.0,291.37,292.09,291.01,291.23,62845.0
2017-03-15 12:00:00,291.16,291.93,291.13,291.72,34989.0,291.16,291.93,291.13,291.72,34989.0
2017-03-15 12:30:00,291.61,292.74,291.53,292.74,47057.0,291.61,292.74,291.53,292.74,47057.0
2017-03-15 13:00:00,292.67,292.92,292.06,292.29,36599.0,292.67,292.92,292.06,292.29,36599.0
2017-03-15 13:30:00,292.33,292.73,291.88,292.19,26551.0,292.33,292.73,291.88,292.19,26551.0
2017-03-15 14:00:00,292.51,293.93,292.3,293.2,62789.0,292.51,293.93,292.3,293.2,62789.0
2017-03-15 14:30:00,293.42,293.85,292.71,293.71,57579.0,293.42,293.85,292.71,293.71,57579.0
2017-03-15 15:00:00,293.69,294.43,293.41,294.14,57874.0,293.69,294.43,293.41,294.14,57874.0
2017-03-15 15:30:00,294.14,294.56,292.53,292.63,135604.0,294.14,294.56,292.53,292.63,135604.0
2017-03-16 09:30:00,285.0,285.43,280.72,281.43,635407.0,285.0,285.43,280.72,281.43,635407.0
2017-03-16 10:00:00,281.57,282.16,278.82,279.46,391584.0,281.57,282.16,278.82,279.46,391584.0
2017-03-16 10:30:00,279.45,279.66,277.32,278.44,349254.0,279.45,279.66,277.32,278.44,349254.0
2017-03-16 11:00:00,278.46,278.93,276.61,277.95,273269.0,278.46,278.93,276.61,277.95,273269.0
2017-03-16 11:30:00,277.95,278.13,275.7,277.49,256396.0,277.95,278.13,275.7,277.49,256396.0
2017-03-16 12:00:00,277.38,278.38,277.35,277.75,173622.0,277.38,278.38,277.35,277.75,173622.0
2017-03-16 12:30:00,277.58,279.33,276.78,278.31,119689.0,277.58,279.33,276.78,278.31,119689.0
2017-03-16 13:00:00,278.31,278.42,277.65,277.89,106431.0,278.31,278.42,277.65,277.89,106431.0
2017-03-16 13:30:00,277.83,278.66,277.45,277.85,83200.0,277.83,278.66,277.45,277.85,83200.0
2017-03-16 14:00:00,277.83,279.17,277.59,279.17,107688.0,277.83,279.17,277.59,279.17,107688.0
2017-03-16 14:30:00,278.98,279.84,278.87,279.25,114010.0,278.98,279.84,278.87,279.25,114010.0
2017-03-16 15:00:00,279.2,280.33,279.02,280.23,147502.0,279.2,280.33,279.02,280.23,147502.0
2017-03-16 15:30:00,280.18,280.29,278.51,278.89,373210.0,280.18,280.29,278.51,278.89,373210.0
2017-03-17 09:30:00,275.99,280.61,275.1,278.34,600495.0,275.99,280.61,275.1,278.34,600495.0
2017-03-17 10:00:00,278.35,278.47,275.35,276.22,221170.0,278.35,278.47,275.35,276.22,221170.0
2017-03-17 10:30:00,276.33,276.49,275.4,275.87,57101.0,276.33,276.49,275.4,275.87,57101.0
2017-03-17 11:00:00,276.03,276.74,275.25,275.61,120134.0,276.03,276.74,275.25,275.61,120134.0
2017-03-17 11:30:00,275.72,276.01,274.99,275.52,90291.0,275.72,276.01,274.99,275.52,90291.0
2017-03-17 12:00:00,275.58,276.88,275.51,276.05,54157.0,275.58,276.88,275.51,276.05,54157.0
2017-03-17 12:30:00,276.04,276.6,275.74,276.41,36219.0,276.04,276.6,275.74,276.41,36219.0
2017-03-17 13:00:00,276.35,276.77,276.06,276.11,52288.0,276.35,276.77,276.06,276.11,52288.0
2017-03-17 13:30:00,276.05,276.34,275.31,275.61,62694.0,276.05,276.34,275.31,275.61,62694.0
2017-03-17 14:00:00,275.59,275.7,275.03,275.4,63371.0,275.59,275.7,275.03,275.4,63371.0
2017-03-17 14:30:00,275.35,276.04,275.14,275.66,57626.0,275.35,276.04,275.14,275.66,57626.0
2017-03-17 15:00:00,275.58,275.85,275.41,275.6,64000.0,275.58,275.85,275.41,275.6,64000.0
2017-03-17 15:30:00,275.67,276.7,274.61,276.04,409773.0,275.67,276.7,274.61,276.04,409773.0
2017-03-20 09:30:00,276.86,278.22,276.14,277.5,230983.0,276.86,278.22,276.14,277.5,230983.0
2017-03-20 10:00:00,277.59,278.61,277.15,277.36,151219.0,277.59,278.61,277.15,277.36,151219.0
2017-03-20 10:30:00,277.35,277.47,276.38,276.47,96692.0,277.35,277.47,276.38,276.47,96692.0
2017-03-20 11:00:00,276.47,276.74,275.2,275.51,108975.0,276.47,276.74,275.2,275.51,108975.0
2017-03-20 11:30:00,275.52,276.03,275.11,275.63,57804.0,275.52,276.03,275.11,275.63,57804.0
2017-03-20 12:00:00,275.59,276.15,275.35,275.74,36947.0,275.59,276.15,275.35,275.74,36947.0
2017-03-20 12:30:00,275.64,276.39,275.47,275.79,43206.0,275.64,276.39,275.47,275.79,43206.0
2017-03-20 13:00:00,275.86,275.86,274.71,274.71,45051.0,275.86,275.86,274.71,274.71,45051.0
2017-03-20 13:30:00,274.74,275.09,273.73,274.09,122315.0,274.74,275.09,273.73,274.09,122315.0
2017-03-20 14:00:00,274.05,274.06,273.37,273.66,95354.0,274.05,274.06,273.37,273.66,95354.0
2017-03-20 14:30:00,273.57,273.78,272.97,273.75,83144.0,273.57,273.78,272.97,273.75,83144.0
2017-03-20 15:00:00,273.73,274.57,273.65,274.4,89401.0,273.73,274.57,273.65,274.4,89401.0
2017-03-20 15:30:00,274.4,274.84,274.22,274.8,171723.0,274.4,274.84,274.22,274.8,171723.0
2017-03-21 09:30:00,276.4,276.8,274.75,274.75,180810.0,276.4,276.8,274.75,274.75,180810.0
2017-03-21 10:00:00,274.8,283.65,274.54,280.95,855603.0,274.8,283.65,274.54,280.95,855603.0
2017-03-21 10:30:00,280.54,284.71,277.73,278.04,522425.0,280.54,284.71,277.73,278.04,522425.0
2017-03-21 11:00:00,277.96,280.49,277.79,279.09,259524.0,277.96,280.49,277.79,279.09,259524.0
2017-03-21 11:30:00,279.09,279.63,276.99,278.8,144301.0,279.09,279.63,276.99,278.8,144301.0
2017-03-21 12:00:00,278.8,279.87,278.19,279.57,136595.0,278.8,279.87,278.19,279.57,136595.0
2017-03-21 12:30:00,279.62,279.96,277.4,278.25,92595.0,279.62,279.96,277.4,278.25,92595.0
2017-03-21 13:00:00,278.41,278.84,276.83,277.13,99738.0,278.41,278.84,276.83,277.13,99738.0
2017-03-21 13:30:00,277.26,277.36,275.13,275.13,127866.0,277.26,277.36,275.13,275.13,127866.0
2017-03-21 14:00:00,275.12,276.93,274.59,276.9,214308.0,275.12,276.93,274.59,276.9,214308.0
2017-03-21 14:30:00,276.74,277.16,276.08,276.46,112043.0,276.74,277.16,276.08,276.46,112043.0
2017-03-21 15:00:00,276.46,277.41,276.05,276.99,109326.0,276.46,277.41,276.05,276.99,109326.0
2017-03-21 15:30:00,276.99,277.06,275.18,275.8,332166.0,276.99,277.06,275.18,275.8,332166.0
2017-03-22 09:30:00,276.43,278.38,275.25,275.3,112602.0,276.43,278.38,275.25,275.3,112602.0
2017-03-22 10:00:00,275.5,276.35,274.93,275.87,75952.0,275.5,276.35,274.93,275.87,75952.0
2017-03-22 10:30:00,275.62,277.27,275.62,277.11,75015.0,275.62,277.27,275.62,277.11,75015.0
2017-03-22 11:00:00,277.13,277.8,275.85,277.8,99079.0,277.13,277.8,275.85,277.8,99079.0
2017-03-22 11:30:00,277.79,277.88,277.29,277.39,52375.0,277.79,277.88,277.29,277.39,52375.0
2017-03-22 12:00:00,277.29,277.83,276.87,276.87,66207.0,277.29,277.83,276.87,276.87,66207.0
2017-03-22 12:30:00,276.8,277.79,276.64,277.58,37309.0,276.8,277.79,276.64,277.58,37309.0
2017-03-22 13:00:00,277.48,278.31,276.94,277.56,54628.0,277.48,278.31,276.94,277.56,54628.0
2017-03-22 13:30:00,277.57,278.05,276.57,276.59,38219.0,277.57,278.05,276.57,276.59,38219.0
2017-03-22 14:00:00,276.61,277.15,276.35,276.8,60011.0,276.61,277.15,276.35,276.8,60011.0
2017-03-22 14:30:00,276.94,278.54,276.84,278.31,72131.0,276.94,278.54,276.84,278.31,72131.0
2017-03-22 15:00:00,278.4,278.43,277.04,278.12,76803.0,278.4,278.43,277.04,278.12,76803.0
2017-03-22 15:30:00,278.15,278.49,277.64,277.86,153066.0,278.15,278.49,277.64,277.86,153066.0
2017-03-23 09:30:00,277.03,278.98,276.95,278.17,65389.0,277.03,278.98,276.95,278.17,65389.0
2017-03-23 10:00:00,278.52,278.92,277.4,278.49,66171.0,278.52,278.92,277.4,278.49,66171.0
2017-03-23 10:30:00,278.5,279.13,278.03,278.88,79279.0,278.5,279.13,278.03,278.88,79279.0
2017-03-23 11:00:00,278.81,279.33,278.2,279.11,50493.0,278.81,279.33,278.2,279.11,50493.0
2017-03-23 11:30:00,278.94,279.39,278.63,279.11,46919.0,278.94,279.39,278.63,279.11,46919.0
2017-03-23 12:00:00,279.13,279.28,278.25,278.91,58091.0,279.13,279.28,278.25,278.91,58091.0
2017-03-23 12:30:00,278.99,279.32,278.56,278.66,29521.0,278.99,279.32,278.56,278.66,29521.0
2017-03-23 13:00:00,278.72,278.77,277.29,277.29,44295.0,278.72,278.77,277.29,277.29,44295.0
2017-03-23 13:30:00,277.29,279.16,277.29,278.75,67549.0,277.29,279.16,277.29,278.75,67549.0
2017-03-23 14:00:00,278.86,278.88,277.67,278.06,56099.0,278.86,278.88,277.67,278.06,56099.0
2017-03-23 14:30:00,277.99,278.74,277.88,278.19,64535.0,277.99,278.74,277.88,278.19,64535.0
2017-03-23 15:00:00,278.11,278.44,276.96,276.97,78083.0,278.11,278.44,276.96,276.97,78083.0
2017-03-23 15:30:00,277.03,277.08,274.69,275.46,392110.0,277.03,277.08,274.69,275.46,392110.0
2017-03-24 09:30:00,277.08,277.48,275.88,277.48,59109.0,277.08,277.48,275.88,277.48,59109.0
2017-03-24 10:00:00,277.5,277.94,276.13,276.33,69031.0,277.5,277.94,276.13,276.33,69031.0
2017-03-24 10:30:00,276.23,277.84,276.2,277.7,76093.0,276.23,277.84,276.2,277.7,76093.0
2017-03-24 11:00:00,277.83,278.1,276.0,276.06,59479.0,277.83,278.1,276.0,276.06,59479.0
2017-03-24 11:30:00,276.07,276.55,275.62,276.35,85119.0,276.07,276.55,275.62,276.35,85119.0
2017-03-24 12:00:00,276.43,276.43,275.2,275.91,42009.0,276.43,276.43,275.2,275.91,42009.0
2017-03-24 12:30:00,275.83,275.96,275.2,275.49,37681.0,275.83,275.96,275.2,275.49,37681.0
2017-03-24 13:00:00,275.49,275.51,274.7,275.18,50088.0,275.49,275.51,274.7,275.18,50088.0
2017-03-24 13:30:00,275.16,275.51,273.73,273.86,53371.0,275.16,275.51,273.73,273.86,53371.0
2017-03-24 14:00:00,273.89,274.63,273.63,274.29,71367.0,273.89,274.63,273.63,274.29,71367.0
2017-03-24 14:30:00,274.37,274.59,273.14,273.31,62574.0,274.37,274.59,273.14,273.31,62574.0
2017-03-24 15:00:00,273.42,274.35,272.87,274.19,85256.0,273.42,274.35,272.87,274.19,85256.0
2017-03-24 15:30:00,274.18,275.8,273.82,274.78,218324.0,274.18,275.8,273.82,274.78,218324.0
2017-03-27 09:30:00,272.55,274.7,272.34,274.7,71371.0,272.55,274.7,272.34,274.7,71371.0
2017-03-27 10:00:00,274.66,276.39,273.99,275.9,162695.0,274.66,276.39,273.99,275.9,162695.0
2017-03-27 10:30:00,275.86,276.07,274.75,275.83,87430.0,275.86,276.07,274.75,275.83,87430.0
2017-03-27 11:00:00,275.92,276.2,275.1,276.2,61823.0,275.92,276.2,275.1,276.2,61823.0
2017-03-27 11:30:00,276.25,276.71,274.65,274.75,78208.0,276.25,276.71,274.65,274.75,78208.0
2017-03-27 12:00:00,274.65,275.68,274.59,275.19,63932.0,274.65,275.68,274.59,275.19,63932.0
2017-03-27 12:30:00,275.13,275.36,274.91,275.0,35667.0,275.13,275.36,274.91,275.0,35667.0
2017-03-27 13:00:00,275.01,275.68,274.95,275.24,26510.0,275.01,275.68,274.95,275.24,26510.0
2017-03-27 13:30:00,275.48,275.55,274.21,274.42,44848.0,275.48,275.55,274.21,274.42,44848.0
2017-03-27 14:00:00,274.53,274.96,274.18,274.45,36709.0,274.53,274.96,274.18,274.45,36709.0
2017-03-27 14:30:00,274.45,275.38,274.22,275.38,30918.0,274.45,275.38,274.22,275.38,30918.0
2017-03-27 15:00:00,275.38,275.95,275.23,275.32,37628.0,275.38,275.95,275.23,275.32,37628.0
2017-03-27 15:30:00,275.43,275.96,274.86,275.23,123360.0,275.43,275.96,274.86,275.23,123360.0
2017-03-28 09:30:00,275.59,276.71,273.22,274.23,127681.0,275.59,276.71,273.22,274.23,127681.0
2017-03-28 10:00:00,274.23,274.65,272.5,272.91,88641.0,274.23,274.65,272.5,272.91,88641.0
2017-03-28 10:30:00,272.8,274.16,272.77,273.53,48108.0,272.8,274.16,272.77,273.53,48108.0
2017-03-28 11:00:00,273.47,274.4,273.25,273.71,37352.0,273.47,274.4,273.25,273.71,37352.0
2017-03-28 11:30:00,273.84,274.33,273.63,273.84,35896.0,273.84,274.33,273.63,273.84,35896.0
2017-03-28 12:00:00,273.83,274.9,273.79,274.0,43457.0,273.83,274.9,273.79,274.0,43457.0
2017-03-28 12:30:00,274.11,274.25,273.76,274.03,19277.0,274.11,274.25,273.76,274.03,19277.0
2017-03-28 13:00:00,274.07,274.17,273.65,273.98,32987.0,274.07,274.17,273.65,273.98,32987.0
2017-03-28 13:30:00,273.93,274.5,273.71,274.43,54948.0,273.93,274.5,273.71,274.43,54948.0
2017-03-28 14:00:00,274.42,274.89,273.96,274.59,63474.0,274.42,274.89,273.96,274.59,63474.0
2017-03-28 14:30:00,274.6,275.05,274.28,274.8,63717.0,274.6,275.05,274.28,274.8,63717.0
2017-03-28 15:00:00,274.77,274.91,274.1,274.2,52542.0,274.77,274.91,274.1,274.2,52542.0
2017-03-28 15:30:00,274.19,274.64,274.0,274.11,189048.0,274.19,274.64,274.0,274.11,189048.0
2017-03-29 09:30:00,273.91,273.91,269.25,270.62,397196.0,273.91,273.91,269.25,270.62,397196.0
2017-03-29 10:00:00,270.78,270.8,269.01,269.04,179054.0,270.78,270.8,269.01,269.04,179054.0
2017-03-29 10:30:00,269.21,270.49,269.09,270.48,175275.0,269.21,270.49,269.09,270.48,175275.0
2017-03-29 11:00:00,270.41,270.75,269.86,270.35,99122.0,270.41,270.75,269.86,270.35,99122.0
2017-03-29 11:30:00,270.4,270.51,269.94,270.5,72044.0,270.4,270.51,269.94,270.5,72044.0
2017-03-29 12:00:00,270.48,270.72,270.02,270.14,92819.0,270.48,270.72,270.02,270.14,92819.0
2017-03-29 12:30:00,270.19,270.33,269.37,269.47,104558.0,270.19,270.33,269.37,269.47,104558.0
2017-03-29 13:00:00,269.43,270.0,269.39,269.79,93669.0,269.43,270.0,269.39,269.79,93669.0
2017-03-29 13:30:00,269.95,269.98,269.63,269.76,71840.0,269.95,269.98,269.63,269.76,71840.0
2017-03-29 14:00:00,269.7,269.76,268.88,269.17,97977.0,269.7,269.76,268.88,269.17,97977.0
2017-03-29 14:30:00,269.17,269.18,268.52,268.68,87578.0,269.17,269.18,268.52,268.68,87578.0
2017-03-29 15:00:00,268.74,269.26,268.53,268.99,148752.0,268.74,269.26,268.53,268.99,148752.0
2017-03-29 15:30:00,268.93,269.25,268.2,268.53,408561.0,268.93,269.25,268.2,268.53,408561.0
2017-03-30 09:30:00,268.69,269.43,267.82,268.72,134023.0,268.69,269.43,267.82,268.72,134023.0
2017-03-30 10:00:00,268.73,269.82,268.35,268.71,124186.0,268.73,269.82,268.35,268.71,124186.0
2017-03-30 10:30:00,268.71,269.44,268.25,268.57,80276.0,268.71,269.44,268.25,268.57,80276.0
2017-03-30 11:00:00,268.7,269.25,268.52,268.77,80633.0,268.7,269.25,268.52,268.77,80633.0
2017-03-30 11:30:00,268.75,268.75,267.74,267.97,65985.0,268.75,268.75,267.74,267.97,65985.0
2017-03-30 12:00:00,267.88,268.37,267.88,268.28,49278.0,267.88,268.37,267.88,268.28,49278.0
2017-03-30 12:30:00,268.28,269.26,268.25,268.86,71652.0,268.28,269.26,268.25,268.86,71652.0
2017-03-30 13:00:00,268.86,269.7,268.71,269.62,61379.0,268.86,269.7,268.71,269.62,61379.0
2017-03-30 13:30:00,269.66,269.75,268.95,269.23,55597.0,269.66,269.75,268.95,269.23,55597.0
2017-03-30 14:00:00,269.21,269.99,269.21,269.92,63121.0,269.21,269.99,269.21,269.92,63121.0
2017-03-30 14:30:00,269.92,270.07,269.17,269.38,69844.0,269.92,270.07,269.17,269.38,69844.0
2017-03-30 15:00:00,269.3,269.69,268.86,269.5,98232.0,269.3,269.69,268.86,269.5,98232.0
2017-03-30 15:30:00,269.5,269.72,268.89,268.95,174498.0,269.5,269.72,268.89,268.95,174498.0
2017-03-31 09:30:00,269.3,270.49,268.02,268.68,103004.0,269.3,270.49,268.02,268.68,103004.0
2017-03-31 10:00:00,268.59,270.37,268.56,269.41,94601.0,268.59,270.37,268.56,269.41,94601.0
2017-03-31 10:30:00,269.4,270.65,268.82,270.14,67278.0,269.4,270.65,268.82,270.14,67278.0
2017-03-31 11:00:00,270.2,270.75,269.73,269.73,82487.0,270.2,270.75,269.73,269.73,82487.0
2017-03-31 11:30:00,269.71,275.0,268.68,272.74,531491.0,269.71,275.0,268.68,272.74,531491.0
2017-03-31 12:00:00,272.76,273.22,271.55,273.2,195313.0,272.76,273.22,271.55,273.2,195313.0
2017-03-31 12:30:00,273.15,273.95,271.7,272.48,157238.0,273.15,273.95,271.7,272.48,157238.0
2017-03-31 13:00:00,272.4,272.52,270.67,272.25,138161.0,272.4,272.52,270.67,272.25,138161.0
2017-03-31 13:30:00,272.21,272.32,271.48,271.79,62337.0,272.21,272.32,271.48,271.79,62337.0
2017-03-31 14:00:00,271.73,272.04,271.35,271.84,61521.0,271.73,272.04,271.35,271.84,61521.0
2017-03-31 14:30:00,271.75,274.3,271.68,273.71,204736.0,271.75,274.3,271.68,273.71,204736.0
2017-03-31 15:00:00,273.75,273.9,273.19,273.47,127216.0,273.75,273.9,273.19,273.47,127216.0
2017-03-31 15:30:00,273.47,274.0,273.34,273.42,325904.0,273.47,274.0,273.34,273.42,325904.0
2017-04-03 09:30:00,274.08,274.79,273.53,274.08,157570.0,274.08,274.79,273.53,274.08,157570.0
2017-04-03 10:00:00,274.04,274.31,272.3,273.89,107853.0,274.04,274.31,272.3,273.89,107853.0
2017-04-03 10:30:00,273.87,274.19,272.0,272.22,92820.0,273.87,274.19,272.0,272.22,92820.0
2017-04-03 11:00:00,272.23,272.61,271.88,272.17,83769.0,272.23,272.61,271.88,272.17,83769.0
2017-04-03 11:30:00,272.3,272.42,271.44,271.5,62311.0,272.3,272.42,271.44,271.5,62311.0
2017-04-03 12:00:00,271.44,272.2,271.29,271.99,77160.0,271.44,272.2,271.29,271.99,77160.0
2017-04-03 12:30:00,271.97,272.85,271.56,272.85,50574.0,271.97,272.85,271.56,272.85,50574.0
2017-04-03 13:00:00,272.84,273.32,272.33,272.77,56743.0,272.84,273.32,272.33,272.77,56743.0
2017-04-03 13:30:00,272.79,273.0,272.45,272.71,52041.0,272.79,273.0,272.45,272.71,52041.0
2017-04-03 14:00:00,272.66,272.95,272.32,272.88,58179.0,272.66,272.95,272.32,272.88,58179.0
2017-04-03 14:30:00,272.82,273.46,272.65,272.99,59709.0,272.82,273.46,272.65,272.99,59709.0
2017-04-03 15:00:00,273.0,273.35,272.75,273.16,83520.0,273.0,273.35,272.75,273.16,83520.0
2017-04-03 15:30:00,273.08,273.21,272.36,272.72,248253.0,273.08,273.21,272.36,272.72,248253.0
2017-04-04 09:30:00,273.0,274.25,273.0,273.84,118802.0,273.0,274.25,273.0,273.84,118802.0
2017-04-04 10:00:00,273.71,274.0,272.57,272.75,101035.0,273.71,274.0,272.57,272.75,101035.0
2017-04-04 10:30:00,272.67,273.51,272.67,273.36,43524.0,272.67,273.51,272.67,273.36,43524.0
2017-04-04 11:00:00,273.3,274.06,273.25,273.73,59732.0,273.3,274.06,273.25,273.73,59732.0
2017-04-04 11:30:00,273.75,274.73,273.75,274.54,61249.0,273.75,274.73,273.75,274.54,61249.0
2017-04-04 12:00:00,274.54,274.69,274.06,274.47,48154.0,274.54,274.69,274.06,274.47,48154.0
2017-04-04 12:30:00,274.36,274.48,273.47,273.75,56772.0,274.36,274.48,273.47,273.75,56772.0
2017-04-04 13:00:00,273.54,273.8,273.23,273.23,73561.0,273.54,273.8,273.23,273.23,73561.0
2017-04-04 13:30:00,273.32,273.5,273.15,273.37,25238.0,273.32,273.5,273.15,273.37,25238.0
2017-04-04 14:00:00,273.36,274.13,273.29,273.74,54791.0,273.36,274.13,273.29,273.74,54791.0
2017-04-04 14:30:00,273.74,274.28,273.73,273.93,51152.0,273.74,274.28,273.73,273.93,51152.0
2017-04-04 15:00:00,273.93,274.25,273.79,273.88,54757.0,273.93,274.25,273.79,273.88,54757.0
2017-04-04 15:30:00,273.86,274.4,273.82,274.24,95957.0,273.86,274.4,273.82,274.24,95957.0
2017-04-05 09:30:00,274.48,274.66,272.92,274.4,214743.0,274.48,274.66,272.92,274.4,214743.0
2017-04-05 10:00:00,274.34,274.58,273.11,273.71,78937.0,274.34,274.58,273.11,273.71,78937.0
2017-04-05 10:30:00,273.66,274.08,273.1,273.87,73487.0,273.66,274.08,273.1,273.87,73487.0
2017-04-05 11:00:00,273.99,274.06,273.1,273.11,57532.0,273.99,274.06,273.1,273.11,57532.0
2017-04-05 11:30:00,273.16,273.78,273.1,273.45,36437.0,273.16,273.78,273.1,273.45,36437.0
2017-04-05 12:00:00,273.51,273.65,273.15,273.24,37088.0,273.51,273.65,273.15,273.24,37088.0
2017-04-05 12:30:00,273.24,273.46,272.84,273.03,48694.0,273.24,273.46,272.84,273.03,48694.0
2017-04-05 13:00:00,273.04,273.39,272.59,272.64,48488.0,273.04,273.39,272.59,272.64,48488.0
2017-04-05 13:30:00,272.65,272.89,272.23,272.59,30024.0,272.65,272.89,272.23,272.59,30024.0
2017-04-05 14:00:00,272.62,272.72,271.88,272.37,73430.0,272.62,272.72,271.88,272.37,73430.0
2017-04-05 14:30:00,272.28,272.37,271.56,271.9,46587.0,272.28,272.37,271.56,271.9,46587.0
2017-04-05 15:00:00,271.91,272.34,270.86,271.21,75556.0,271.91,272.34,270.86,271.21,75556.0
2017-04-05 15:30:00,271.21,271.28,270.07,270.5,154375.0,271.21,271.28,270.07,270.5,154375.0
2017-04-06 09:30:00,270.14,271.14,269.61,270.37,120051.0,270.14,271.14,269.61,270.37,120051.0
2017-04-06 10:00:00,270.29,270.4,269.7,270.31,116211.0,270.29,270.4,269.7,270.31,116211.0
2017-04-06 10:30:00,270.3,270.4,269.34,270.0,95683.0,270.3,270.4,269.34,270.0,95683.0
2017-04-06 11:00:00,270.17,271.71,269.81,271.57,121963.0,270.17,271.71,269.81,271.57,121963.0
2017-04-06 11:30:00,271.47,272.32,271.33,272.23,112917.0,271.47,272.32,271.33,272.23,112917.0
2017-04-06 12:00:00,272.28,272.33,271.87,272.09,82364.0,272.28,272.33,271.87,272.09,82364.0
2017-04-06 12:30:00,272.09,272.3,271.88,272.24,53592.0,272.09,272.3,271.88,272.24,53592.0
2017-04-06 13:00:00,272.17,272.6,271.95,272.38,45634.0,272.17,272.6,271.95,272.38,45634.0
2017-04-06 13:30:00,272.45,272.58,272.19,272.3,34295.0,272.45,272.58,272.19,272.3,34295.0
2017-04-06 14:00:00,272.32,272.42,271.31,271.58,41487.0,272.32,272.42,271.31,271.58,41487.0
2017-04-06 14:30:00,271.49,271.7,270.58,270.77,46197.0,271.49,271.7,270.58,270.77,46197.0
2017-04-06 15:00:00,270.78,271.67,270.63,271.12,59754.0,270.78,271.67,270.63,271.12,59754.0
2017-04-06 15:30:00,271.08,271.13,270.76,270.96,174486.0,271.08,271.13,270.76,270.96,174486.0
2017-04-07 09:30:00,270.6,270.84,268.34,268.35,191590.0,270.6,270.84,268.34,268.35,191590.0
2017-04-07 10:00:00,268.34,269.48,267.76,268.64,130398.0,268.34,269.48,267.76,268.64,130398.0
2017-04-07 10:30:00,268.83,269.6,268.72,269.01,97948.0,268.83,269.6,268.72,269.01,97948.0
2017-04-07 11:00:00,269.06,269.57,268.72,268.74,56941.0,269.06,269.57,268.72,268.74,56941.0
2017-04-07 11:30:00,268.7,268.96,267.32,267.41,82746.0,268.7,268.96,267.32,267.41,82746.0
2017-04-07 12:00:00,267.5,268.19,267.47,267.78,74201.0,267.5,268.19,267.47,267.78,74201.0
2017-04-07 12:30:00,267.81,268.4,267.5,268.18,97441.0,267.81,268.4,267.5,268.18,97441.0
2017-04-07 13:00:00,268.24,268.88,268.01,268.83,56802.0,268.24,268.88,268.01,268.83,56802.0
2017-04-07 13:30:00,268.9,269.11,268.26,268.51,66143.0,268.9,269.11,268.26,268.51,66143.0
2017-04-07 14:00:00,268.59,269.31,268.51,268.93,73361.0,268.59,269.31,268.51,268.93,73361.0
2017-04-07 14:30:00,268.99,269.5,268.91,269.29,53389.0,268.99,269.5,268.91,269.29,53389.0
2017-04-07 15:00:00,269.28,269.96,269.27,269.51,76915.0,269.28,269.96,269.27,269.51,76915.0
2017-04-07 15:30:00,269.62,269.65,268.6,268.72,268826.0,269.62,269.65,268.6,268.72,268826.0
2017-04-10 09:30:00,268.68,270.4,268.14,269.81,94145.0,268.68,270.4,268.14,269.81,94145.0
2017-04-10 10:00:00,269.51,270.16,269.43,269.86,45779.0,269.51,270.16,269.43,269.86,45779.0
2017-04-10 10:30:00,269.95,270.3,269.48,269.57,47767.0,269.95,270.3,269.48,269.57,47767.0
2017-04-10 11:00:00,269.49,270.03,269.46,269.74,27837.0,269.49,270.03,269.46,269.74,27837.0
2017-04-10 11:30:00,269.8,269.86,269.15,269.37,32912.0,269.8,269.86,269.15,269.37,32912.0
2017-04-10 12:00:00,269.37,269.53,268.53,268.94,33635.0,269.37,269.53,268.53,268.94,33635.0
2017-04-10 12:30:00,268.98,269.47,268.61,268.88,40027.0,268.98,269.47,268.61,268.88,40027.0
2017-04-10 13:00:00,268.88,269.58,268.88,269.53,19180.0,268.88,269.58,268.88,269.53,19180.0
2017-04-10 13:30:00,269.43,270.07,269.28,270.0,29700.0,269.43,270.07,269.28,270.0,29700.0
2017-04-10 14:00:00,270.0,270.09,269.7,269.8,37763.0,270.0,270.09,269.7,269.8,37763.0
2017-04-10 14:30:00,269.73,270.06,269.65,270.0,44863.0,269.73,270.06,269.65,270.0,44863.0
2017-04-10 15:00:00,270.07,270.22,269.61,269.85,50893.0,270.07,270.22,269.61,269.85,50893.0
2017-04-10 15:30:00,269.81,270.0,269.08,269.31,76146.0,269.81,270.0,269.08,269.31,76146.0
2017-04-11 09:30:00,269.08,270.0,267.88,269.08,97993.0,269.08,270.0,267.88,269.08,97993.0
2017-04-11 10:00:00,269.34,269.88,268.86,269.15,112733.0,269.34,269.88,268.86,269.15,112733.0
2017-04-11 10:30:00,269.16,269.16,267.68,267.95,63514.0,269.16,269.16,267.68,267.95,63514.0
2017-04-11 11:00:00,267.95,267.95,267.1,267.4,71330.0,267.95,267.95,267.1,267.4,71330.0
2017-04-11 11:30:00,267.6,268.29,267.21,267.94,54112.0,267.6,268.29,267.21,267.94,54112.0
2017-04-11 12:00:00,267.81,268.18,267.72,267.79,52582.0,267.81,268.18,267.72,267.79,52582.0
2017-04-11 12:30:00,267.76,267.98,267.41,267.6,57276.0,267.76,267.98,267.41,267.6,57276.0
2017-04-11 13:00:00,267.63,268.1,267.56,268.03,34675.0,267.63,268.1,267.56,268.03,34675.0
2017-04-11 13:30:00,268.03,268.1,267.64,267.64,23591.0,268.03,268.1,267.64,267.64,23591.0
2017-04-11 14:00:00,267.82,268.08,267.46,267.83,55808.0,267.82,268.08,267.46,267.83,55808.0
2017-04-11 14:30:00,267.8,268.0,267.46,267.73,58632.0,267.8,268.0,267.46,267.73,58632.0
2017-04-11 15:00:00,267.73,268.06,267.36,267.94,67115.0,267.73,268.06,267.36,267.94,67115.0
2017-04-11 15:30:00,267.94,268.68,267.83,268.59,161859.0,267.94,268.68,267.83,268.59,161859.0
2017-04-12 09:30:00,270.37,270.64,268.58,269.76,113710.0,270.37,270.64,268.58,269.76,113710.0
2017-04-12 10:00:00,269.67,270.09,269.06,269.85,62504.0,269.67,270.09,269.06,269.85,62504.0
2017-04-12 10:30:00,269.85,269.96,269.0,269.21,48004.0,269.85,269.96,269.0,269.21,48004.0
2017-04-12 11:00:00,269.25,269.42,268.93,269.0,41413.0,269.25,269.42,268.93,269.0,41413.0
2017-04-12 11:30:00,269.0,269.07,268.03,268.45,60519.0,269.0,269.07,268.03,268.45,60519.0
2017-04-12 12:00:00,268.41,268.59,268.12,268.2,46403.0,268.41,268.59,268.12,268.2,46403.0
2017-04-12 12:30:00,268.25,268.66,267.77,268.23,32889.0,268.25,268.66,267.77,268.23,32889.0
2017-04-12 13:00:00,268.19,268.81,268.07,268.55,30541.0,268.19,268.81,268.07,268.55,30541.0
2017-04-12 13:30:00,268.55,269.39,268.35,269.09,49866.0,268.55,269.39,268.35,269.09,49866.0
2017-04-12 14:00:00,269.24,269.24,268.64,268.64,30688.0,269.24,269.24,268.64,268.64,30688.0
2017-04-12 14:30:00,268.69,268.99,268.36,268.73,44647.0,268.69,268.99,268.36,268.73,44647.0
2017-04-12 15:00:00,268.71,269.54,268.56,269.41,73408.0,268.71,269.54,268.56,269.41,73408.0
2017-04-12 15:30:00,269.45,269.86,268.67,269.0,150850.0,269.45,269.86,268.67,269.0,150850.0
2017-04-13 09:30:00,269.09,270.46,267.5,270.16,80084.0,269.09,270.46,267.5,270.16,80084.0
2017-04-13 10:00:00,270.32,271.71,270.15,271.22,119438.0,270.32,271.71,270.15,271.22,119438.0
2017-04-13 10:30:00,271.11,272.91,271.11,272.66,79131.0,271.11,272.91,271.11,272.66,79131.0
2017-04-13 11:00:00,272.71,273.14,272.24,272.61,56485.0,272.71,273.14,272.24,272.61,56485.0
2017-04-13 11:30:00,272.62,273.02,272.05,273.0,36788.0,272.62,273.02,272.05,273.0,36788.0
2017-04-13 12:00:00,272.95,272.95,272.18,272.64,34361.0,272.95,272.95,272.18,272.64,34361.0
2017-04-13 12:30:00,272.6,272.63,272.02,272.45,33023.0,272.6,272.63,272.02,272.45,33023.0
2017-04-13 13:00:00,272.51,272.6,271.65,272.4,60872.0,272.51,272.6,271.65,272.4,60872.0
2017-04-13 13:30:00,272.33,272.53,271.6,271.62,49686.0,272.33,272.53,271.6,271.62,49686.0
2017-04-13 14:00:00,271.57,272.52,271.45,272.43,34007.0,271.57,272.52,271.45,272.43,34007.0
2017-04-13 14:30:00,272.43,272.78,272.21,272.43,40431.0,272.43,272.78,272.21,272.43,40431.0
2017-04-13 15:00:00,272.42,272.64,272.07,272.43,64857.0,272.42,272.64,272.07,272.43,64857.0
2017-04-13 15:30:00,272.38,272.62,271.56,271.88,153494.0,272.38,272.62,271.56,271.88,153494.0
2017-04-17 09:30:00,271.76,273.5,271.0,272.49,112838.0,271.76,273.5,271.0,272.49,112838.0
2017-04-17 10:00:00,272.54,274.0,272.42,273.9,48544.0,272.54,274.0,272.42,273.9,48544.0
2017-04-17 10:30:00,274.0,274.0,272.91,273.46,43841.0,274.0,274.0,272.91,273.46,43841.0
2017-04-17 11:00:00,273.56,274.13,273.15,274.02,31590.0,273.56,274.13,273.15,274.02,31590.0
2017-04-17 11:30:00,274.09,274.29,273.32,273.32,39399.0,274.09,274.29,273.32,273.32,39399.0
2017-04-17 12:00:00,273.32,273.51,272.68,273.0,21878.0,273.32,273.51,272.68,273.0,21878.0
2017-04-17 12:30:00,273.07,273.55,273.0,273.15,25425.0,273.07,273.55,273.0,273.15,25425.0
2017-04-17 13:00:00,273.15,273.47,273.0,273.43,19469.0,273.15,273.47,273.0,273.43,19469.0
2017-04-17 13:30:00,273.43,273.47,273.03,273.33,18855.0,273.43,273.47,273.03,273.33,18855.0
2017-04-17 14:00:00,273.47,274.09,273.33,273.84,25056.0,273.47,274.09,273.33,273.84,25056.0
2017-04-17 14:30:00,273.76,273.87,273.44,273.55,38379.0,273.76,273.87,273.44,273.55,38379.0
2017-04-17 15:00:00,273.6,274.63,273.59,274.58,67240.0,273.6,274.63,273.59,274.58,67240.0
2017-04-17 15:30:00,274.59,274.64,273.63,274.08,132161.0,274.59,274.64,273.63,274.08,132161.0
2017-04-18 09:30:00,273.93,275.18,273.04,273.6,125951.0,273.93,275.18,273.04,273.6,125951.0
2017-04-18 10:00:00,273.48,273.98,272.2,272.63,86300.0,273.48,273.98,272.2,272.63,86300.0
2017-04-18 10:30:00,272.6,272.86,271.8,271.83,65874.0,272.6,272.86,271.8,271.83,65874.0
2017-04-18 11:00:00,271.83,271.91,270.05,270.56,128648.0,271.83,271.91,270.05,270.56,128648.0
2017-04-18 11:30:00,270.61,270.92,269.9,270.39,50613.0,270.61,270.92,269.9,270.39,50613.0
2017-04-18 12:00:00,270.39,270.55,269.72,270.15,46666.0,270.39,270.55,269.72,270.15,46666.0
2017-04-18 12:30:00,270.16,271.07,270.01,270.95,43416.0,270.16,271.07,270.01,270.95,43416.0
2017-04-18 13:00:00,270.9,270.9,270.02,270.26,58130.0,270.9,270.9,270.02,270.26,58130.0
2017-04-18 13:30:00,270.24,270.54,270.05,270.47,41065.0,270.24,270.54,270.05,270.47,41065.0
2017-04-18 14:00:00,270.49,271.5,270.49,271.21,44593.0,270.49,271.5,270.49,271.21,44593.0
2017-04-18 14:30:00,271.19,271.58,270.86,271.29,36767.0,271.19,271.58,270.86,271.29,36767.0
2017-04-18 15:00:00,271.39,271.39,270.8,271.06,57454.0,271.39,271.39,270.8,271.06,57454.0
2017-04-18 15:30:00,271.09,272.0,271.04,271.14,89140.0,271.09,272.0,271.04,271.14,89140.0
2017-04-19 09:30:00,272.72,273.72,271.08,272.78,79436.0,272.72,273.72,271.08,272.78,79436.0
2017-04-19 10:00:00,272.72,273.13,272.15,272.65,98642.0,272.72,273.13,272.15,272.65,98642.0
2017-04-19 10:30:00,272.63,273.23,272.14,272.81,49467.0,272.63,273.23,272.14,272.81,49467.0
2017-04-19 11:00:00,272.85,272.93,272.15,272.51,33786.0,272.85,272.93,272.15,272.51,33786.0
2017-04-19 11:30:00,272.57,273.31,272.4,272.55,47813.0,272.57,273.31,272.4,272.55,47813.0
2017-04-19 12:00:00,272.66,273.09,272.18,272.86,110263.0,272.66,273.09,272.18,272.86,110263.0
2017-04-19 12:30:00,272.83,274.0,272.82,273.75,45532.0,272.83,274.0,272.82,273.75,45532.0
2017-04-19 13:00:00,273.75,273.99,273.01,273.57,48512.0,273.75,273.99,273.01,273.57,48512.0
2017-04-19 13:30:00,273.53,273.69,273.19,273.5,36466.0,273.53,273.69,273.19,273.5,36466.0
2017-04-19 14:00:00,273.61,273.71,272.58,272.94,57773.0,273.61,273.71,272.58,272.94,57773.0
2017-04-19 14:30:00,272.94,273.49,272.81,273.22,41250.0,272.94,273.49,272.81,273.22,41250.0
2017-04-19 15:00:00,273.26,274.0,272.97,272.97,52248.0,273.26,274.0,272.97,272.97,52248.0
2017-04-19 15:30:00,273.0,273.08,271.61,271.94,134778.0,273.0,273.08,271.61,271.94,134778.0
2017-04-20 09:30:00,272.2,273.0,271.13,271.67,68192.0,272.2,273.0,271.13,271.67,68192.0
2017-04-20 10:00:00,271.79,272.51,271.66,271.94,55142.0,271.79,272.51,271.66,271.94,55142.0
2017-04-20 10:30:00,271.82,271.91,270.78,271.25,51653.0,271.82,271.91,270.78,271.25,51653.0
2017-04-20 11:00:00,271.27,271.5,271.01,271.29,39900.0,271.27,271.5,271.01,271.29,39900.0
2017-04-20 11:30:00,271.24,272.09,271.19,271.6,40597.0,271.24,272.09,271.19,271.6,40597.0
2017-04-20 12:00:00,271.63,272.58,271.63,271.84,35512.0,271.63,272.58,271.63,271.84,35512.0
2017-04-20 12:30:00,271.83,272.63,271.83,272.45,35370.0,271.83,272.63,271.83,272.45,35370.0
2017-04-20 13:00:00,272.55,273.19,272.51,272.82,45761.0,272.55,273.19,272.51,272.82,45761.0
2017-04-20 13:30:00,272.67,273.18,272.66,272.83,33299.0,272.67,273.18,272.66,272.83,33299.0
2017-04-20 14:00:00,272.71,273.44,272.64,273.0,52780.0,272.71,273.44,272.64,273.0,52780.0
2017-04-20 14:30:00,273.0,273.52,272.97,273.31,48995.0,273.0,273.52,272.97,273.31,48995.0
2017-04-20 15:00:00,273.31,273.63,273.1,273.32,53838.0,273.31,273.63,273.1,273.32,53838.0
2017-04-20 15:30:00,273.38,273.38,272.4,272.56,140505.0,273.38,273.38,272.4,272.56,140505.0
2017-04-21 09:30:00,272.72,274.9,272.7,273.66,145706.0,272.72,274.9,272.7,273.66,145706.0
2017-04-21 10:00:00,273.66,274.26,273.59,273.84,43511.0,273.66,274.26,273.59,273.84,43511.0
2017-04-21 10:30:00,273.98,274.04,273.05,273.14,41377.0,273.98,274.04,273.05,273.14,41377.0
2017-04-21 11:00:00,273.08,273.18,272.32,272.85,49546.0,273.08,273.18,272.32,272.85,49546.0
2017-04-21 11:30:00,272.85,273.16,272.82,273.05,31452.0,272.85,273.16,272.82,273.05,31452.0
2017-04-21 12:00:00,273.09,273.32,272.33,272.37,40427.0,273.09,273.32,272.33,272.37,40427.0
2017-04-21 12:30:00,272.44,272.85,272.23,272.67,25936.0,272.44,272.85,272.23,272.67,25936.0
2017-04-21 13:00:00,272.68,272.74,271.67,272.45,50099.0,272.68,272.74,271.67,272.45,50099.0
2017-04-21 13:30:00,272.44,272.6,271.62,272.59,30132.0,272.44,272.6,271.62,272.59,30132.0
2017-04-21 14:00:00,272.58,272.93,272.02,272.71,54909.0,272.58,272.93,272.02,272.71,54909.0
2017-04-21 14:30:00,272.62,273.04,272.02,272.37,39471.0,272.62,273.04,272.02,272.37,39471.0
2017-04-21 15:00:00,272.34,272.38,271.87,272.05,82180.0,272.34,272.38,271.87,272.05,82180.0
2017-04-21 15:30:00,271.99,273.23,271.84,272.94,203005.0,271.99,273.23,271.84,272.94,203005.0
2017-04-24 09:30:00,274.93,276.05,274.61,275.84,135295.0,274.93,276.05,274.61,275.84,135295.0
2017-04-24 10:00:00,275.66,276.95,275.65,276.74,115169.0,275.66,276.95,275.65,276.74,115169.0
2017-04-24 10:30:00,276.84,277.0,276.03,276.25,106677.0,276.84,277.0,276.03,276.25,106677.0
2017-04-24 11:00:00,276.25,276.35,275.51,276.04,87473.0,276.25,276.35,275.51,276.04,87473.0
2017-04-24 11:30:00,276.04,276.1,275.17,276.0,98160.0,276.04,276.1,275.17,276.0,98160.0
2017-04-24 12:00:00,276.03,276.59,275.82,276.52,77124.0,276.03,276.59,275.82,276.52,77124.0
2017-04-24 12:30:00,276.51,277.66,276.46,277.53,86353.0,276.51,277.66,276.46,277.53,86353.0
2017-04-24 13:00:00,277.47,278.19,277.28,277.84,109251.0,277.47,278.19,277.28,277.84,109251.0
2017-04-24 13:30:00,277.85,278.07,277.51,277.99,56252.0,277.85,278.07,277.51,277.99,56252.0
2017-04-24 14:00:00,277.99,278.39,277.65,277.73,102448.0,277.99,278.39,277.65,277.73,102448.0
2017-04-24 14:30:00,277.7,277.96,277.5,277.81,88196.0,277.7,277.96,277.5,277.81,88196.0
2017-04-24 15:00:00,277.85,278.69,277.67,277.88,156440.0,277.85,278.69,277.67,277.88,156440.0
2017-04-24 15:30:00,277.9,278.39,276.62,276.89,262076.0,277.9,278.39,276.62,276.89,262076.0
2017-04-25 09:30:00,289.71,291.9,287.05,289.77,688814.0,289.71,291.9,287.05,289.77,688814.0
2017-04-25 10:00:00,289.73,290.8,289.29,290.04,258032.0,289.73,290.8,289.29,290.04,258032.0
2017-04-25 10:30:00,290.13,291.28,289.58,290.35,212346.0,290.13,291.28,289.58,290.35,212346.0
2017-04-25 11:00:00,290.29,290.68,289.62,290.25,105016.0,290.29,290.68,289.62,290.25,105016.0
2017-04-25 11:30:00,290.21,290.54,288.7,288.96,108276.0,290.21,290.54,288.7,288.96,108276.0
2017-04-25 12:00:00,288.98,288.98,287.0,287.45,98500.0,288.98,288.98,287.0,287.45,98500.0
2017-04-25 12:30:00,287.31,287.98,285.9,286.11,79816.0,287.31,287.98,285.9,286.11,79816.0
2017-04-25 13:00:00,286.29,287.12,286.0,286.22,103518.0,286.29,287.12,286.0,286.22,103518.0
2017-04-25 13:30:00,286.29,287.49,286.0,286.48,100043.0,286.29,287.49,286.0,286.48,100043.0
2017-04-25 14:00:00,286.48,287.48,286.12,286.74,70619.0,286.48,287.48,286.12,286.74,70619.0
2017-04-25 14:30:00,286.97,287.74,286.2,287.12,69487.0,286.97,287.74,286.2,287.12,69487.0
2017-04-25 15:00:00,287.11,287.75,286.96,287.12,108408.0,287.11,287.75,286.96,287.12,108408.0
2017-04-25 15:30:00,287.11,287.44,286.15,286.94,287110.0,287.11,287.44,286.15,286.94,287110.0
2017-04-26 09:30:00,285.28,286.62,283.12,283.91,176864.0,285.28,286.62,283.12,283.91,176864.0
2017-04-26 10:00:00,283.94,284.16,282.48,283.02,122810.0,283.94,284.16,282.48,283.02,122810.0
2017-04-26 10:30:00,283.0,283.55,281.91,282.0,97808.0,283.0,283.55,281.91,282.0,97808.0
2017-04-26 11:00:00,282.0,282.39,281.1,281.22,123621.0,282.0,282.39,281.1,281.22,123621.0
2017-04-26 11:30:00,281.2,281.31,279.92,280.42,132959.0,281.2,281.31,279.92,280.42,132959.0
2017-04-26 12:00:00,280.41,280.55,279.95,280.27,89872.0,280.41,280.55,279.95,280.27,89872.0
2017-04-26 12:30:00,280.18,280.44,279.88,280.41,74380.0,280.18,280.44,279.88,280.41,74380.0
2017-04-26 13:00:00,280.27,280.44,279.96,280.21,82713.0,280.27,280.44,279.96,280.21,82713.0
2017-04-26 13:30:00,280.16,280.49,280.0,280.22,89931.0,280.16,280.49,280.0,280.22,89931.0
2017-04-26 14:00:00,280.16,280.45,279.57,280.42,133597.0,280.16,280.45,279.57,280.42,133597.0
2017-04-26 14:30:00,280.42,280.58,279.94,280.18,132954.0,280.42,280.58,279.94,280.18,132954.0
2017-04-26 15:00:00,280.27,280.51,280.01,280.12,103625.0,280.27,280.51,280.01,280.12,103625.0
2017-04-26 15:30:00,280.14,280.38,279.72,280.03,283122.0,280.14,280.38,279.72,280.03,283122.0
2017-04-27 09:30:00,279.57,281.22,278.43,280.2,211282.0,279.57,281.22,278.43,280.2,211282.0
2017-04-27 10:00:00,280.14,280.92,279.75,279.94,120844.0,280.14,280.92,279.75,279.94,120844.0
2017-04-27 10:30:00,279.95,279.95,278.79,279.3,155134.0,279.95,279.95,278.79,279.3,155134.0
2017-04-27 11:00:00,279.31,280.01,278.53,278.53,110165.0,279.31,280.01,278.53,278.53,110165.0
2017-04-27 11:30:00,278.54,279.87,278.25,279.71,175390.0,278.54,279.87,278.25,279.71,175390.0
2017-04-27 12:00:00,279.84,279.91,278.51,278.86,71710.0,279.84,279.91,278.51,278.86,71710.0
2017-04-27 12:30:00,278.81,280.04,278.6,280.04,99596.0,278.81,280.04,278.6,280.04,99596.0
2017-04-27 13:00:00,280.05,280.05,278.78,279.03,76360.0,280.05,280.05,278.78,279.03,76360.0
2017-04-27 13:30:00,279.01,279.1,277.02,277.19,143923.0,279.01,279.1,277.02,277.19,143923.0
2017-04-27 14:00:00,277.23,277.47,276.52,276.69,142481.0,277.23,277.47,276.52,276.69,142481.0
2017-04-27 14:30:00,276.66,277.11,276.0,276.93,137618.0,276.66,277.11,276.0,276.93,137618.0
2017-04-27 15:00:00,276.89,277.04,276.5,276.88,121974.0,276.89,277.04,276.5,276.88,121974.0
2017-04-27 15:30:00,276.88,277.01,275.6,276.57,312848.0,276.88,277.01,275.6,276.57,312848.0
2017-04-28 09:30:00,277.08,277.28,274.67,274.98,123844.0,277.08,277.28,274.67,274.98,123844.0
2017-04-28 10:00:00,274.98,275.31,273.18,273.85,148417.0,274.98,275.31,273.18,273.85,148417.0
2017-04-28 10:30:00,273.83,274.74,273.74,274.68,95195.0,273.83,274.74,273.74,274.68,95195.0
2017-04-28 11:00:00,274.68,274.75,273.24,273.39,86165.0,274.68,274.75,273.24,273.39,86165.0
2017-04-28 11:30:00,273.39,273.39,272.27,272.56,110662.0,273.39,273.39,272.27,272.56,110662.0
2017-04-28 12:00:00,272.56,272.96,271.75,271.98,74758.0,272.56,272.96,271.75,271.98,74758.0
2017-04-28 12:30:00,272.0,272.23,271.61,271.71,48781.0,272.0,272.23,271.61,271.71,48781.0
2017-04-28 13:00:00,271.77,272.09,271.6,271.83,42217.0,271.77,272.09,271.6,271.83,42217.0
2017-04-28 13:30:00,271.81,272.31,271.63,271.79,37758.0,271.81,272.31,271.63,271.79,37758.0
2017-04-28 14:00:00,271.74,271.85,271.35,271.7,70319.0,271.74,271.85,271.35,271.7,70319.0
2017-04-28 14:30:00,271.7,271.88,271.31,271.43,75324.0,271.7,271.88,271.31,271.43,75324.0
2017-04-28 15:00:00,271.45,271.77,271.19,271.61,128238.0,271.45,271.77,271.19,271.61,128238.0
2017-04-28 15:30:00,271.62,271.66,271.06,271.26,296710.0,271.62,271.66,271.06,271.26,296710.0
2017-05-01 09:30:00,271.35,273.81,271.21,273.38,162044.0,271.35,273.81,271.21,273.38,162044.0
2017-05-01 10:00:00,273.2,273.35,272.7,273.03,49688.0,273.2,273.35,272.7,273.03,49688.0
2017-05-01 10:30:00,273.03,273.58,272.54,272.99,47244.0,273.03,273.58,272.54,272.99,47244.0
2017-05-01 11:00:00,272.99,273.38,272.89,273.05,35175.0,272.99,273.38,272.89,273.05,35175.0
2017-05-01 11:30:00,273.11,273.38,272.75,272.75,43023.0,273.11,273.38,272.75,272.75,43023.0
2017-05-01 12:00:00,272.75,272.95,272.11,272.21,55234.0,272.75,272.95,272.11,272.21,55234.0
2017-05-01 12:30:00,272.24,272.43,271.67,271.93,46418.0,272.24,272.43,271.67,271.93,46418.0
2017-05-01 13:00:00,271.95,272.04,271.68,271.82,52495.0,271.95,272.04,271.68,271.82,52495.0
2017-05-01 13:30:00,271.8,271.8,271.2,271.46,42102.0,271.8,271.8,271.2,271.46,42102.0
2017-05-01 14:00:00,271.49,271.7,271.2,271.28,43970.0,271.49,271.7,271.2,271.28,43970.0
2017-05-01 14:30:00,271.21,271.37,270.51,270.67,63397.0,271.21,271.37,270.51,270.67,63397.0
2017-05-01 15:00:00,270.75,271.54,270.5,271.48,83991.0,270.75,271.54,270.5,271.48,83991.0
2017-05-01 15:30:00,271.47,271.59,270.83,271.11,123638.0,271.47,271.59,270.83,271.11,123638.0
2017-05-02 09:30:00,271.51,273.25,271.36,271.83,162603.0,271.51,273.25,271.36,271.83,162603.0
2017-05-02 10:00:00,271.76,271.87,270.86,271.5,97584.0,271.76,271.87,270.86,271.5,97584.0
2017-05-02 10:30:00,271.5,271.59,270.7,270.72,81526.0,271.5,271.59,270.7,270.72,81526.0
2017-05-02 11:00:00,270.78,270.92,269.72,269.89,79828.0,270.78,270.92,269.72,269.89,79828.0
2017-05-02 11:30:00,269.96,270.34,269.96,270.15,55917.0,269.96,270.34,269.96,270.15,55917.0
2017-05-02 12:00:00,270.18,270.32,269.83,269.91,43453.0,270.18,270.32,269.83,269.91,43453.0
2017-05-02 12:30:00,269.9,270.62,269.9,270.57,46353.0,269.9,270.62,269.9,270.57,46353.0
2017-05-02 13:00:00,270.59,270.64,270.36,270.36,46089.0,270.59,270.64,270.36,270.36,46089.0
2017-05-02 13:30:00,270.36,270.72,270.35,270.48,31474.0,270.36,270.72,270.35,270.48,31474.0
2017-05-02 14:00:00,270.46,270.65,270.38,270.45,42219.0,270.46,270.65,270.38,270.45,42219.0
2017-05-02 14:30:00,270.44,270.52,270.1,270.16,47518.0,270.44,270.52,270.1,270.16,47518.0
2017-05-02 15:00:00,270.21,270.4,269.9,270.03,58742.0,270.21,270.4,269.9,270.03,58742.0
2017-05-02 15:30:00,270.0,271.61,270.0,271.39,147867.0,270.0,271.61,270.0,271.39,147867.0
2017-05-03 09:30:00,271.44,272.5,270.15,271.86,101852.0,271.44,272.5,270.15,271.86,101852.0
2017-05-03 10:00:00,271.92,272.23,271.16,271.27,64328.0,271.92,272.23,271.16,271.27,64328.0
2017-05-03 10:30:00,271.42,271.47,270.08,270.36,54230.0,271.42,271.47,270.08,270.36,54230.0
2017-05-03 11:00:00,270.29,271.08,270.2,271.05,45628.0,270.29,271.08,270.2,271.05,45628.0
2017-05-03 11:30:00,270.99,271.19,270.65,270.76,40141.0,270.99,271.19,270.65,270.76,40141.0
2017-05-03 12:00:00,270.74,271.13,270.71,271.0,52394.0,270.74,271.13,270.71,271.0,52394.0
2017-05-03 12:30:00,271.02,271.09,270.88,271.03,25562.0,271.02,271.09,270.88,271.03,25562.0
2017-05-03 13:00:00,271.05,272.12,271.05,271.89,30383.0,271.05,272.12,271.05,271.89,30383.0
2017-05-03 13:30:00,271.89,272.0,271.56,271.68,28596.0,271.89,272.0,271.56,271.68,28596.0
2017-05-03 14:00:00,271.67,272.06,271.51,271.81,46733.0,271.67,272.06,271.51,271.81,46733.0
2017-05-03 14:30:00,271.81,271.81,271.37,271.39,45781.0,271.81,271.81,271.37,271.39,45781.0
2017-05-03 15:00:00,271.37,271.85,271.36,271.85,39540.0,271.37,271.85,271.36,271.85,39540.0
2017-05-03 15:30:00,271.87,271.95,271.24,271.33,115311.0,271.87,271.95,271.24,271.33,115311.0
2017-05-04 09:30:00,271.13,272.19,270.0,270.59,81851.0,271.13,272.19,270.0,270.59,81851.0
2017-05-04 10:00:00,270.56,270.6,269.94,270.51,66155.0,270.56,270.6,269.94,270.51,66155.0
2017-05-04 10:30:00,270.49,270.57,269.75,270.16,60372.0,270.49,270.57,269.75,270.16,60372.0
2017-05-04 11:00:00,270.06,270.13,269.6,269.65,69945.0,270.06,270.13,269.6,269.65,69945.0
2017-05-04 11:30:00,269.65,270.07,269.56,269.58,53455.0,269.65,270.07,269.56,269.58,53455.0
2017-05-04 12:00:00,269.65,269.67,268.09,268.56,67129.0,269.65,269.67,268.09,268.56,67129.0
2017-05-04 12:30:00,268.59,268.86,267.61,268.67,67850.0,268.59,268.86,267.61,268.67,67850.0
2017-05-04 13:00:00,268.65,269.3,268.61,269.15,48373.0,268.65,269.3,268.61,269.15,48373.0
2017-05-04 13:30:00,269.17,269.37,268.72,268.93,43028.0,269.17,269.37,268.72,268.93,43028.0
2017-05-04 14:00:00,268.95,269.25,268.4,268.71,35520.0,268.95,269.25,268.4,268.71,35520.0
2017-05-04 14:30:00,268.78,268.89,268.26,268.52,51726.0,268.78,268.89,268.26,268.52,51726.0
2017-05-04 15:00:00,268.54,268.62,268.07,268.09,54831.0,268.54,268.62,268.07,268.09,54831.0
2017-05-04 15:30:00,268.09,268.83,267.8,268.65,134430.0,268.09,268.83,267.8,268.65,134430.0
2017-05-05 09:30:00,268.32,269.5,264.81,265.23,191382.0,268.32,269.5,264.81,265.23,191382.0
2017-05-05 10:00:00,265.24,265.33,263.39,263.96,162729.0,265.24,265.33,263.39,263.96,162729.0
2017-05-05 10:30:00,263.95,264.03,262.84,263.0,134005.0,263.95,264.03,262.84,263.0,134005.0
2017-05-05 11:00:00,262.97,263.18,262.65,262.65,80136.0,262.97,263.18,262.65,262.65,80136.0
2017-05-05 11:30:00,262.64,262.87,262.33,262.38,61905.0,262.64,262.87,262.33,262.38,61905.0
2017-05-05 12:00:00,262.41,262.79,262.01,262.56,72121.0,262.41,262.79,262.01,262.56,72121.0
2017-05-05 12:30:00,262.56,262.63,262.12,262.35,64844.0,262.56,262.63,262.12,262.35,64844.0
2017-05-05 13:00:00,262.38,262.38,261.42,261.55,94127.0,262.38,262.38,261.42,261.55,94127.0
2017-05-05 13:30:00,261.56,262.03,261.49,261.51,88512.0,261.56,262.03,261.49,261.51,88512.0
2017-05-05 14:00:00,261.52,261.66,261.0,261.25,63544.0,261.52,261.66,261.0,261.25,63544.0
2017-05-05 14:30:00,261.22,261.74,261.0,261.52,93661.0,261.22,261.74,261.0,261.52,93661.0
2017-05-05 15:00:00,261.51,262.0,261.35,261.52,88243.0,261.51,262.0,261.35,261.52,88243.0
2017-05-05 15:30:00,261.52,262.25,261.44,262.12,228267.0,261.52,262.25,261.44,262.12,228267.0
2017-05-08 09:30:00,262.52,263.6,260.05,260.74,163959.0,262.52,263.6,260.05,260.74,163959.0
2017-05-08 10:00:00,260.76,262.56,260.5,262.37,95163.0,260.76,262.56,260.5,262.37,95163.0
2017-05-08 10:30:00,262.18,262.98,261.46,261.63,95892.0,262.18,262.98,261.46,261.63,95892.0
2017-05-08 11:00:00,261.7,261.8,260.32,260.41,71149.0,261.7,261.8,260.32,260.41,71149.0
2017-05-08 11:30:00,260.32,260.95,260.32,260.44,38058.0,260.32,260.95,260.32,260.44,38058.0
2017-05-08 12:00:00,260.38,260.81,260.35,260.55,37374.0,260.38,260.81,260.35,260.55,37374.0
2017-05-08 12:30:00,260.5,260.7,260.16,260.51,48122.0,260.5,260.7,260.16,260.51,48122.0
2017-05-08 13:00:00,260.44,260.62,260.07,260.12,60788.0,260.44,260.62,260.07,260.12,60788.0
2017-05-08 13:30:00,260.12,260.62,260.05,260.49,30456.0,260.12,260.62,260.05,260.49,30456.0
2017-05-08 14:00:00,260.45,260.56,260.02,260.17,40231.0,260.45,260.56,260.02,260.17,40231.0
2017-05-08 14:30:00,260.1,260.62,260.06,260.17,44464.0,260.1,260.62,260.06,260.17,44464.0
2017-05-08 15:00:00,260.24,260.91,259.99,260.46,63580.0,260.24,260.91,259.99,260.46,63580.0
2017-05-08 15:30:00,260.47,260.77,260.04,260.24,234632.0,260.47,260.77,260.04,260.24,234632.0
2017-05-09 09:30:00,260.99,261.35,260.28,260.87,118649.0,260.99,261.35,260.28,260.87,118649.0
2017-05-09 10:00:00,260.85,262.92,260.85,262.83,107346.0,260.85,262.92,260.85,262.83,107346.0
2017-05-09 10:30:00,262.83,263.66,262.06,262.12,84533.0,262.83,263.66,262.06,262.12,84533.0
2017-05-09 11:00:00,262.15,263.26,262.12,262.78,52193.0,262.15,263.26,262.12,262.78,52193.0
2017-05-09 11:30:00,262.78,262.9,262.0,262.53,39352.0,262.78,262.9,262.0,262.53,39352.0
2017-05-09 12:00:00,262.42,262.8,261.96,261.96,20538.0,262.42,262.8,261.96,261.96,20538.0
2017-05-09 12:30:00,261.85,262.19,261.51,261.78,18759.0,261.85,262.19,261.51,261.78,18759.0
2017-05-09 13:00:00,261.82,262.07,261.14,261.18,23228.0,261.82,262.07,261.14,261.18,23228.0
2017-05-09 13:30:00,261.23,261.41,260.82,260.87,31262.0,261.23,261.41,260.82,260.87,31262.0
2017-05-09 14:00:00,260.86,261.1,260.62,260.8,55629.0,260.86,261.1,260.62,260.8,55629.0
2017-05-09 14:30:00,260.8,261.16,260.31,260.86,81135.0,260.8,261.16,260.31,260.86,81135.0
2017-05-09 15:00:00,260.8,261.56,260.59,261.17,77488.0,260.8,261.56,260.59,261.17,77488.0
2017-05-09 15:30:00,261.12,261.56,260.63,261.17,160878.0,261.12,261.56,260.63,261.17,160878.0
2017-05-10 09:30:00,260.63,262.3,259.66,259.69,102463.0,260.63,262.3,259.66,259.69,102463.0
2017-05-10 10:00:00,259.74,259.87,258.55,258.7,84871.0,259.74,259.87,258.55,258.7,84871.0
2017-05-10 10:30:00,258.65,258.9,257.54,258.0,95997.0,258.65,258.9,257.54,258.0,95997.0
2017-05-10 11:00:00,257.99,258.46,257.44,257.76,105658.0,257.99,258.46,257.44,257.76,105658.0
2017-05-10 11:30:00,257.81,258.07,257.02,257.89,80549.0,257.81,258.07,257.02,257.89,80549.0
2017-05-10 12:00:00,257.85,258.05,257.48,257.55,35354.0,257.85,258.05,257.48,257.55,35354.0
2017-05-10 12:30:00,257.58,257.69,257.34,257.58,33686.0,257.58,257.69,257.34,257.58,33686.0
2017-05-10 13:00:00,257.59,257.82,257.06,257.11,73912.0,257.59,257.82,257.06,257.11,73912.0
2017-05-10 13:30:00,257.07,257.65,257.05,257.59,63616.0,257.07,257.65,257.05,257.59,63616.0
2017-05-10 14:00:00,257.55,257.86,257.3,257.85,33177.0,257.55,257.86,257.3,257.85,33177.0
2017-05-10 14:30:00,257.85,258.25,257.67,258.14,56406.0,257.85,258.25,257.67,258.14,56406.0
2017-05-10 15:00:00,258.14,258.77,258.01,258.37,66414.0,258.14,258.77,258.01,258.37,66414.0
2017-05-10 15:30:00,258.4,258.47,257.71,257.92,210914.0,258.4,258.47,257.71,257.92,210914.0
2017-05-11 09:30:00,257.27,258.19,255.25,255.61,126994.0,257.27,258.19,255.25,255.61,126994.0
2017-05-11 10:00:00,255.81,256.03,253.15,253.35,163501.0,255.81,256.03,253.15,253.35,163501.0
2017-05-11 10:30:00,253.32,253.88,252.69,253.8,195420.0,253.32,253.88,252.69,253.8,195420.0
2017-05-11 11:00:00,253.81,255.11,253.5,254.55,194714.0,253.81,255.11,253.5,254.55,194714.0
2017-05-11 11:30:00,254.45,254.53,253.8,253.91,50449.0,254.45,254.53,253.8,253.91,50449.0
2017-05-11 12:00:00,253.99,254.49,253.41,254.44,58123.0,253.99,254.49,253.41,254.44,58123.0
2017-05-11 12:30:00,254.43,254.83,253.7,253.89,37840.0,254.43,254.83,253.7,253.89,37840.0
2017-05-11 13:00:00,253.9,254.64,253.71,254.25,80774.0,253.9,254.64,253.71,254.25,80774.0
2017-05-11 13:30:00,254.41,254.96,253.85,254.75,71734.0,254.41,254.96,253.85,254.75,71734.0
2017-05-11 14:00:00,254.78,254.83,253.96,254.18,71068.0,254.78,254.83,253.96,254.18,71068.0
2017-05-11 14:30:00,254.11,254.41,253.4,253.47,60725.0,254.11,254.41,253.4,253.47,60725.0
2017-05-11 15:00:00,253.45,253.95,253.18,253.53,82978.0,253.45,253.95,253.18,253.53,82978.0
2017-05-11 15:30:00,253.5,254.59,253.22,254.13,208155.0,253.5,254.59,253.22,254.13,208155.0
2017-05-12 09:30:00,255.41,256.3,254.19,256.15,134172.0,255.41,256.3,254.19,256.15,134172.0
2017-05-12 10:00:00,256.23,256.3,255.05,255.51,80028.0,256.23,256.3,255.05,255.51,80028.0
2017-05-12 10:30:00,255.38,255.81,255.15,255.5,52282.0,255.38,255.81,255.15,255.5,52282.0
2017-05-12 11:00:00,255.46,255.7,254.84,254.88,47948.0,255.46,255.7,254.84,254.88,47948.0
2017-05-12 11:30:00,254.86,255.09,254.51,254.92,59052.0,254.86,255.09,254.51,254.92,59052.0
2017-05-12 12:00:00,254.89,254.96,254.42,254.77,33994.0,254.89,254.96,254.42,254.77,33994.0
2017-05-12 12:30:00,254.78,254.8,253.97,254.17,45950.0,254.78,254.8,253.97,254.17,45950.0
2017-05-12 13:00:00,254.18,254.2,253.57,253.62,29951.0,254.18,254.2,253.57,253.62,29951.0
2017-05-12 13:30:00,253.56,254.34,253.3,254.19,64935.0,253.56,254.34,253.3,254.19,64935.0
2017-05-12 14:00:00,254.19,254.62,253.79,253.83,71916.0,254.19,254.62,253.79,253.83,71916.0
2017-05-12 14:30:00,253.77,254.49,253.62,254.42,70676.0,253.77,254.49,253.62,254.42,70676.0
2017-05-12 15:00:00,254.42,254.75,254.18,254.31,51184.0,254.42,254.75,254.18,254.31,51184.0
2017-05-12 15:30:00,254.33,254.98,254.22,254.9,110048.0,254.33,254.98,254.22,254.9,110048.0
2017-05-15 09:30:00,253.97,257.0,253.97,256.81,106993.0,253.97,257.0,253.97,256.81,106993.0
2017-05-15 10:00:00,256.83,259.95,256.83,258.22,221895.0,256.83,259.95,256.83,258.22,221895.0
2017-05-15 10:30:00,258.2,259.73,257.66,259.34,84295.0,258.2,259.73,257.66,259.34,84295.0
2017-05-15 11:00:00,259.24,259.51,258.58,258.75,76143.0,259.24,259.51,258.58,258.75,76143.0
2017-05-15 11:30:00,258.74,258.82,257.81,258.24,37596.0,258.74,258.82,257.81,258.24,37596.0
2017-05-15 12:00:00,258.18,258.41,257.81,258.0,39610.0,258.18,258.41,257.81,258.0,39610.0
2017-05-15 12:30:00,257.98,258.2,257.54,257.88,53200.0,257.98,258.2,257.54,257.88,53200.0
2017-05-15 13:00:00,257.86,259.15,257.76,258.97,53288.0,257.86,259.15,257.76,258.97,53288.0
2017-05-15 13:30:00,259.05,259.14,258.68,258.75,37564.0,259.05,259.14,258.68,258.75,37564.0
2017-05-15 14:00:00,258.85,258.95,258.34,258.55,46545.0,258.85,258.95,258.34,258.55,46545.0
2017-05-15 14:30:00,258.41,259.03,258.35,258.69,59596.0,258.41,259.03,258.35,258.69,59596.0
2017-05-15 15:00:00,258.73,259.21,258.54,258.75,68678.0,258.73,259.21,258.54,258.75,68678.0
2017-05-15 15:30:00,258.74,259.07,258.42,258.53,201037.0,258.74,259.07,258.42,258.53,201037.0
2017-05-16 09:30:00,259.44,260.62,258.39,259.87,102771.0,259.44,260.62,258.39,259.87,102771.0
2017-05-16 10:00:00,259.78,259.87,258.11,258.68,58772.0,259.78,259.87,258.11,258.68,58772.0
2017-05-16 10:30:00,258.59,258.7,257.16,257.63,54737.0,258.59,258.7,257.16,257.63,54737.0
2017-05-16 11:00:00,257.63,257.98,257.31,257.39,59989.0,257.63,257.98,257.31,257.39,59989.0
2017-05-16 11:30:00,257.42,258.3,257.21,258.17,55181.0,257.42,258.3,257.21,258.17,55181.0
2017-05-16 12:00:00,258.17,258.98,257.93,258.88,47014.0,258.17,258.98,257.93,258.88,47014.0
2017-05-16 12:30:00,258.82,258.86,258.16,258.26,46185.0,258.82,258.86,258.16,258.26,46185.0
2017-05-16 13:00:00,258.25,258.25,257.93,257.93,27949.0,258.25,258.25,257.93,257.93,27949.0
2017-05-16 13:30:00,257.84,257.93,257.14,257.14,33572.0,257.84,257.93,257.14,257.14,33572.0
2017-05-16 14:00:00,257.13,257.13,256.65,256.74,65585.0,257.13,257.13,256.65,256.74,65585.0
2017-05-16 14:30:00,256.71,257.4,256.6,257.05,41190.0,256.71,257.4,256.6,257.05,41190.0
2017-05-16 15:00:00,257.07,257.94,257.02,257.79,68876.0,257.07,257.94,257.02,257.79,68876.0
2017-05-16 15:30:00,257.75,257.87,257.37,257.65,119474.0,257.75,257.87,257.37,257.65,119474.0
2017-05-17 09:30:00,255.38,256.14,253.8,254.82,141853.0,255.38,256.14,253.8,254.82,141853.0
2017-05-17 10:00:00,255.0,255.43,254.01,254.01,87740.0,255.0,255.43,254.01,254.01,87740.0
2017-05-17 10:30:00,254.05,254.32,253.04,253.09,79714.0,254.05,254.32,253.04,253.09,79714.0
2017-05-17 11:00:00,253.09,254.6,252.72,254.27,93070.0,253.09,254.6,252.72,254.27,93070.0
2017-05-17 11:30:00,254.28,254.44,253.59,254.09,64259.0,254.28,254.44,253.59,254.09,64259.0
2017-05-17 12:00:00,254.09,254.1,253.38,253.58,41190.0,254.09,254.1,253.38,253.58,41190.0
2017-05-17 12:30:00,253.5,253.58,253.04,253.22,23918.0,253.5,253.58,253.04,253.22,23918.0
2017-05-17 13:00:00,253.2,253.2,252.63,252.9,38836.0,253.2,253.2,252.63,252.9,38836.0
2017-05-17 13:30:00,252.89,253.02,252.38,252.68,41912.0,252.89,253.02,252.38,252.68,41912.0
2017-05-17 14:00:00,252.54,253.0,252.33,252.77,31762.0,252.54,253.0,252.33,252.77,31762.0
2017-05-17 14:30:00,252.84,253.08,251.36,252.38,96535.0,252.84,253.08,251.36,252.38,96535.0
2017-05-17 15:00:00,252.27,253.0,251.96,252.5,64230.0,252.27,253.0,251.96,252.5,64230.0
2017-05-17 15:30:00,252.43,252.92,251.17,251.34,194987.0,252.43,252.92,251.17,251.34,194987.0
2017-05-18 09:30:00,252.23,253.25,251.59,252.69,116141.0,252.23,253.25,251.59,252.69,116141.0
2017-05-18 10:00:00,252.82,253.53,252.24,252.82,90485.0,252.82,253.53,252.24,252.82,90485.0
2017-05-18 10:30:00,252.93,254.15,252.9,253.54,78969.0,252.93,254.15,252.9,253.54,78969.0
2017-05-18 11:00:00,253.64,253.99,252.39,252.68,44629.0,253.64,253.99,252.39,252.68,44629.0
2017-05-18 11:30:00,252.67,253.0,252.21,252.33,47818.0,252.67,253.0,252.21,252.33,47818.0
2017-05-18 12:00:00,252.34,252.78,251.61,252.74,49670.0,252.34,252.78,251.61,252.74,49670.0
2017-05-18 12:30:00,252.59,252.88,252.17,252.45,33116.0,252.59,252.88,252.17,252.45,33116.0
2017-05-18 13:00:00,252.44,252.9,252.0,252.53,35381.0,252.44,252.9,252.0,252.53,35381.0
2017-05-18 13:30:00,252.51,253.0,252.17,252.76,43565.0,252.51,253.0,252.17,252.76,43565.0
2017-05-18 14:00:00,252.78,253.25,252.58,253.15,62485.0,252.78,253.25,252.58,253.15,62485.0
2017-05-18 14:30:00,253.24,253.53,253.0,253.1,60992.0,253.24,253.53,253.0,253.1,60992.0
2017-05-18 15:00:00,253.09,253.68,252.58,252.68,78811.0,253.09,253.68,252.58,252.68,78811.0
2017-05-18 15:30:00,252.69,253.54,252.49,252.79,143606.0,252.69,253.54,252.49,252.79,143606.0
2017-05-19 09:30:00,253.41,254.82,252.02,254.36,318481.0,253.41,254.82,252.02,254.36,318481.0
2017-05-19 10:00:00,254.39,254.8,253.6,253.77,78059.0,254.39,254.8,253.6,253.77,78059.0
2017-05-19 10:30:00,253.7,254.1,253.09,253.16,117621.0,253.7,254.1,253.09,253.16,117621.0
2017-05-19 11:00:00,253.19,253.91,252.86,252.92,105141.0,253.19,253.91,252.86,252.92,105141.0
2017-05-19 11:30:00,252.92,253.1,252.36,252.68,60686.0,252.92,253.1,252.36,252.68,60686.0
2017-05-19 12:00:00,252.65,253.22,252.42,253.22,61874.0,252.65,253.22,252.42,253.22,61874.0
2017-05-19 12:30:00,253.0,253.43,252.79,253.04,30550.0,253.0,253.43,252.79,253.04,30550.0
2017-05-19 13:00:00,252.85,253.14,252.4,252.5,43860.0,252.85,253.14,252.4,252.5,43860.0
2017-05-19 13:30:00,252.55,252.55,251.72,251.76,44521.0,252.55,252.55,251.72,251.76,44521.0
2017-05-19 14:00:00,251.8,252.07,251.7,251.8,72001.0,251.8,252.07,251.7,251.8,72001.0
2017-05-19 14:30:00,251.75,252.01,251.35,251.35,89597.0,251.75,252.01,251.35,251.35,89597.0
2017-05-19 15:00:00,251.38,251.49,250.0,250.03,221584.0,251.38,251.49,250.0,250.03,221584.0
2017-05-19 15:30:00,250.02,250.5,249.71,250.11,294873.0,250.02,250.5,249.71,250.11,294873.0
2017-05-22 09:30:00,250.69,251.0,250.11,250.33,108584.0,250.69,251.0,250.11,250.33,108584.0
2017-05-22 10:00:00,250.25,250.74,249.37,249.55,139648.0,250.25,250.74,249.37,249.55,139648.0
2017-05-22 10:30:00,249.58,250.23,249.16,249.88,90975.0,249.58,250.23,249.16,249.88,90975.0
2017-05-22 11:00:00,249.77,250.28,249.0,249.89,80602.0,249.77,250.28,249.0,249.89,80602.0
2017-05-22 11:30:00,249.91,250.19,249.65,249.94,59380.0,249.91,250.19,249.65,249.94,59380.0
2017-05-22 12:00:00,250.0,250.84,249.81,250.77,70122.0,250.0,250.84,249.81,250.77,70122.0
2017-05-22 12:30:00,250.72,250.77,250.17,250.35,31044.0,250.72,250.77,250.17,250.35,31044.0
2017-05-22 13:00:00,250.34,250.65,250.07,250.27,55651.0,250.34,250.65,250.07,250.27,55651.0
2017-05-22 13:30:00,250.2,250.31,249.47,249.64,46603.0,250.2,250.31,249.47,249.64,46603.0
2017-05-22 14:00:00,249.61,250.1,249.31,249.81,57628.0,249.61,250.1,249.31,249.81,57628.0
2017-05-22 14:30:00,249.82,250.23,249.69,249.72,49195.0,249.82,250.23,249.69,249.72,49195.0
2017-05-22 15:00:00,249.73,250.03,249.65,249.76,74804.0,249.73,250.03,249.65,249.76,74804.0
2017-05-22 15:30:00,249.69,250.43,249.69,250.1,156398.0,249.69,250.43,249.69,250.1,156398.0
2017-05-23 09:30:00,250.97,250.97,249.05,249.85,83315.0,250.97,250.97,249.05,249.85,83315.0
2017-05-23 10:00:00,249.84,249.88,249.06,249.36,48872.0,249.84,249.88,249.06,249.36,48872.0
2017-05-23 10:30:00,249.28,249.34,248.57,248.63,56990.0,249.28,249.34,248.57,248.63,56990.0
2017-05-23 11:00:00,248.58,249.04,248.58,248.74,34015.0,248.58,249.04,248.58,248.74,34015.0
2017-05-23 11:30:00,248.7,249.15,248.69,249.14,36049.0,248.7,249.15,248.69,249.14,36049.0
2017-05-23 12:00:00,249.2,249.2,248.62,248.66,27004.0,249.2,249.2,248.62,248.66,27004.0
2017-05-23 12:30:00,248.63,248.75,248.0,248.22,40686.0,248.63,248.75,248.0,248.22,40686.0
2017-05-23 13:00:00,248.32,248.96,248.29,248.9,24722.0,248.32,248.96,248.29,248.9,24722.0
2017-05-23 13:30:00,248.92,249.11,248.53,248.79,26023.0,248.92,249.11,248.53,248.79,26023.0
2017-05-23 14:00:00,248.84,248.84,248.08,248.44,53143.0,248.84,248.84,248.08,248.44,53143.0
2017-05-23 14:30:00,248.45,248.74,248.31,248.39,33350.0,248.45,248.74,248.31,248.39,33350.0
2017-05-23 15:00:00,248.34,248.62,248.08,248.15,54445.0,248.34,248.62,248.08,248.15,54445.0
2017-05-23 15:30:00,248.15,248.47,247.97,248.12,188400.0,248.15,248.47,247.97,248.12,188400.0
2017-05-24 09:30:00,249.3,249.51,246.54,246.54,99840.0,249.3,249.51,246.54,246.54,99840.0
2017-05-24 10:00:00,246.68,247.43,246.12,246.97,156919.0,246.68,247.43,246.12,246.97,156919.0
2017-05-24 10:30:00,246.9,251.54,246.9,251.27,279367.0,246.9,251.54,246.9,251.27,279367.0
2017-05-24 11:00:00,251.2,252.5,249.96,252.33,219636.0,251.2,252.5,249.96,252.33,219636.0
2017-05-24 11:30:00,252.42,253.38,252.3,253.37,204504.0,252.42,253.38,252.3,253.37,204504.0
2017-05-24 12:00:00,253.39,254.37,253.25,253.76,149841.0,253.39,254.37,253.25,253.76,149841.0
2017-05-24 12:30:00,253.85,253.85,252.95,253.05,54945.0,253.85,253.85,252.95,253.05,54945.0
2017-05-24 13:00:00,253.05,253.38,252.46,252.57,65049.0,253.05,253.38,252.46,252.57,65049.0
2017-05-24 13:30:00,252.58,253.42,252.48,252.57,69014.0,252.58,253.42,252.48,252.57,69014.0
2017-05-24 14:00:00,252.51,252.97,252.41,252.82,87469.0,252.51,252.97,252.41,252.82,87469.0
2017-05-24 14:30:00,252.82,253.07,252.54,253.05,43957.0,252.82,253.07,252.54,253.05,43957.0
2017-05-24 15:00:00,253.05,253.92,253.05,253.34,106379.0,253.05,253.92,253.05,253.34,106379.0
2017-05-24 15:30:00,253.37,254.13,253.16,253.34,162426.0,253.37,254.13,253.16,253.34,162426.0
2017-05-25 09:30:00,252.65,254.45,252.26,254.11,90289.0,252.65,254.45,252.26,254.11,90289.0
2017-05-25 10:00:00,253.86,253.92,252.78,253.47,87398.0,253.86,253.92,252.78,253.47,87398.0
2017-05-25 10:30:00,253.47,253.88,253.07,253.41,76940.0,253.47,253.88,253.07,253.41,76940.0
2017-05-25 11:00:00,253.43,254.41,253.16,254.21,94191.0,253.43,254.41,253.16,254.21,94191.0
2017-05-25 11:30:00,254.27,254.43,253.87,254.33,52994.0,254.27,254.43,253.87,254.33,52994.0
2017-05-25 12:00:00,254.3,254.33,253.86,253.86,45762.0,254.3,254.33,253.86,253.86,45762.0
2017-05-25 12:30:00,253.81,253.81,253.34,253.66,32858.0,253.81,253.81,253.34,253.66,32858.0
2017-05-25 13:00:00,253.62,254.0,253.59,253.83,37906.0,253.62,254.0,253.59,253.83,37906.0
2017-05-25 13:30:00,253.82,254.35,253.78,254.15,67469.0,253.82,254.35,253.78,254.15,67469.0
2017-05-25 14:00:00,254.09,254.18,253.78,253.86,89254.0,254.09,254.18,253.78,253.86,89254.0
2017-05-25 14:30:00,253.87,253.89,253.38,253.67,72159.0,253.87,253.89,253.38,253.67,72159.0
2017-05-25 15:00:00,253.66,253.75,253.04,253.06,72119.0,253.66,253.75,253.04,253.06,72119.0
2017-05-25 15:30:00,253.07,253.61,252.0,253.01,254108.0,253.07,253.61,252.0,253.01,254108.0
2017-05-26 09:30:00,252.59,253.39,251.78,253.01,70241.0,252.59,253.39,251.78,253.01,70241.0
2017-05-26 10:00:00,253.01,253.03,252.37,252.5,43061.0,253.01,253.03,252.37,252.5,43061.0
2017-05-26 10:30:00,252.59,252.82,252.25,252.6,43992.0,252.59,252.82,252.25,252.6,43992.0
2017-05-26 11:00:00,252.66,253.19,252.61,253.06,36165.0,252.66,253.19,252.61,253.06,36165.0
2017-05-26 11:30:00,253.01,253.62,252.88,253.01,30812.0,253.01,253.62,252.88,253.01,30812.0
2017-05-26 12:00:00,252.99,253.51,252.84,253.42,38705.0,252.99,253.51,252.84,253.42,38705.0
2017-05-26 12:30:00,253.39,253.39,252.75,252.77,22168.0,253.39,253.39,252.75,252.77,22168.0
2017-05-26 13:00:00,252.77,252.84,252.5,252.5,22061.0,252.77,252.84,252.5,252.5,22061.0
2017-05-26 13:30:00,252.56,252.73,252.11,252.22,29406.0,252.56,252.73,252.11,252.22,29406.0
2017-05-26 14:00:00,252.23,252.3,251.8,251.8,30356.0,252.23,252.3,251.8,251.8,30356.0
2017-05-26 14:30:00,251.8,251.8,250.86,251.23,47461.0,251.8,251.8,250.86,251.23,47461.0
2017-05-26 15:00:00,251.24,251.7,251.09,251.67,50506.0,251.24,251.7,251.09,251.67,50506.0
2017-05-26 15:30:00,251.63,251.66,250.51,250.78,135207.0,251.63,251.66,250.51,250.78,135207.0
2017-05-30 09:30:00,250.4,251.55,249.1,249.16,90589.0,250.4,251.55,249.1,249.16,90589.0
2017-05-30 10:00:00,249.15,249.55,248.52,248.77,56584.0,249.15,249.55,248.52,248.77,56584.0
2017-05-30 10:30:00,248.99,249.52,248.57,248.72,54656.0,248.99,249.52,248.57,248.72,54656.0
2017-05-30 11:00:00,248.64,248.79,247.82,247.82,68092.0,248.64,248.79,247.82,247.82,68092.0
2017-05-30 11:30:00,247.87,248.15,247.12,247.71,45743.0,247.87,248.15,247.12,247.71,45743.0
2017-05-30 12:00:00,247.68,248.19,247.2,247.98,26998.0,247.68,248.19,247.2,247.98,26998.0
2017-05-30 12:30:00,247.94,248.0,247.22,247.32,19354.0,247.94,248.0,247.22,247.32,19354.0
2017-05-30 13:00:00,247.31,247.75,247.26,247.4,24527.0,247.31,247.75,247.26,247.4,24527.0
2017-05-30 13:30:00,247.31,247.46,247.06,247.08,42216.0,247.31,247.46,247.06,247.08,42216.0
2017-05-30 14:00:00,247.07,247.24,246.77,246.77,45834.0,247.07,247.24,246.77,246.77,45834.0
2017-05-30 14:30:00,246.7,247.05,246.57,246.98,46911.0,246.7,247.05,246.57,246.98,46911.0
2017-05-30 15:00:00,246.98,247.83,246.98,247.31,92139.0,246.98,247.83,246.98,247.31,92139.0
2017-05-30 15:30:00,247.35,247.72,246.34,246.5,229888.0,247.35,247.72,246.34,246.5,229888.0
2017-05-31 09:30:00,247.26,247.41,245.07,245.27,98605.0,247.26,247.41,245.07,245.27,98605.0
2017-05-31 10:00:00,245.15,246.3,244.79,245.23,90036.0,245.15,246.3,244.79,245.23,90036.0
2017-05-31 10:30:00,245.33,245.42,244.28,244.28,62742.0,245.33,245.42,244.28,244.28,62742.0
2017-05-31 11:00:00,244.4,245.53,244.36,244.95,75488.0,244.4,245.53,244.36,244.95,75488.0
2017-05-31 11:30:00,244.96,245.48,244.45,245.3,61823.0,244.96,245.48,244.45,245.3,61823.0
2017-05-31 12:00:00,245.3,245.51,244.87,244.87,32448.0,245.3,245.51,244.87,244.87,32448.0
2017-05-31 12:30:00,244.94,245.66,244.89,245.26,45924.0,244.94,245.66,244.89,245.26,45924.0
2017-05-31 13:00:00,245.07,245.55,244.94,245.18,23645.0,245.07,245.55,244.94,245.18,23645.0
2017-05-31 13:30:00,245.28,245.85,245.21,245.65,47429.0,245.28,245.85,245.21,245.65,47429.0
2017-05-31 14:00:00,245.65,245.78,244.96,245.58,54112.0,245.65,245.78,244.96,245.58,54112.0
2017-05-31 14:30:00,245.61,246.64,245.55,246.43,73431.0,245.61,246.64,245.55,246.43,73431.0
2017-05-31 15:00:00,246.46,246.69,246.01,246.44,74878.0,246.46,246.69,246.01,246.44,74878.0
2017-05-31 15:30:00,246.46,247.98,246.2,247.77,263710.0,246.46,247.98,246.2,247.77,263710.0
2017-06-01 09:30:00,250.03,251.73,248.61,250.93,203032.0,250.03,251.73,248.61,250.93,203032.0
2017-06-01 10:00:00,251.02,251.33,249.47,249.47,110500.0,251.02,251.33,249.47,249.47,110500.0
2017-06-01 10:30:00,249.49,250.44,249.48,250.12,65376.0,249.49,250.44,249.48,250.12,65376.0
2017-06-01 11:00:00,250.12,250.31,249.81,250.19,38899.0,250.12,250.31,249.81,250.19,38899.0
2017-06-01 11:30:00,250.27,250.97,249.81,250.94,51448.0,250.27,250.97,249.81,250.94,51448.0
2017-06-01 12:00:00,250.94,251.24,250.36,250.96,55509.0,250.94,251.24,250.36,250.96,55509.0
2017-06-01 12:30:00,250.96,251.41,250.79,251.17,44426.0,250.96,251.41,250.79,251.17,44426.0
2017-06-01 13:00:00,251.24,251.62,251.18,251.62,42085.0,251.24,251.62,251.18,251.62,42085.0
2017-06-01 13:30:00,251.65,252.32,251.58,251.93,77885.0,251.65,252.32,251.58,251.93,77885.0
2017-06-01 14:00:00,251.93,252.48,251.59,252.39,57510.0,251.93,252.48,251.59,252.39,57510.0
2017-06-01 14:30:00,252.37,253.11,252.06,252.2,44321.0,252.37,253.11,252.06,252.2,44321.0
2017-06-01 15:00:00,252.28,252.5,252.0,252.0,47508.0,252.28,252.5,252.0,252.0,47508.0
2017-06-01 15:30:00,251.96,252.43,251.71,252.4,178876.0,251.96,252.43,251.71,252.4,178876.0
2017-06-02 09:30:00,252.98,253.74,252.29,253.16,102712.0,252.98,253.74,252.29,253.16,102712.0
2017-06-02 10:00:00,253.26,253.75,252.14,253.52,53030.0,253.26,253.75,252.14,253.52,53030.0
2017-06-02 10:30:00,253.52,254.88,253.3,254.68,95060.0,253.52,254.88,253.3,254.68,95060.0
2017-06-02 11:00:00,254.64,255.24,254.3,255.21,61125.0,254.64,255.24,254.3,255.21,61125.0
2017-06-02 11:30:00,255.23,256.92,255.23,256.0,163793.0,255.23,256.92,255.23,256.0,163793.0
2017-06-02 12:00:00,256.04,256.04,255.0,255.8,57166.0,256.04,256.04,255.0,255.8,57166.0
2017-06-02 12:30:00,255.9,256.81,255.71,256.81,45029.0,255.9,256.81,255.71,256.81,45029.0
2017-06-02 13:00:00,256.8,257.3,256.35,257.23,68997.0,256.8,257.3,256.35,257.23,68997.0
2017-06-02 13:30:00,257.23,258.26,257.1,257.48,112235.0,257.23,258.26,257.1,257.48,112235.0
2017-06-02 14:00:00,257.49,257.53,256.57,256.69,61701.0,257.49,257.53,256.57,256.69,61701.0
2017-06-02 14:30:00,256.53,256.59,256.0,256.21,66007.0,256.53,256.59,256.0,256.21,66007.0
2017-06-02 15:00:00,256.27,257.27,256.18,256.72,122501.0,256.27,257.27,256.18,256.72,122501.0
2017-06-02 15:30:00,256.73,257.55,256.27,256.62,222213.0,256.73,257.55,256.27,256.62,222213.0
2017-06-05 09:30:00,257.37,258.47,256.05,257.59,181172.0,257.37,258.47,256.05,257.59,181172.0
2017-06-05 10:00:00,257.61,257.66,256.52,256.55,74969.0,257.61,257.66,256.52,256.55,74969.0
2017-06-05 10:30:00,256.56,257.0,256.05,256.43,141621.0,256.56,257.0,256.05,256.43,141621.0
2017-06-05 11:00:00,256.4,257.0,255.73,256.82,151723.0,256.4,257.0,255.73,256.82,151723.0
2017-06-05 11:30:00,256.74,257.5,256.6,257.4,45907.0,256.74,257.5,256.6,257.4,45907.0
2017-06-05 12:00:00,257.47,258.56,257.39,258.11,98909.0,257.47,258.56,257.39,258.11,98909.0
2017-06-05 12:30:00,258.1,258.96,257.7,258.15,67729.0,258.1,258.96,257.7,258.15,67729.0
2017-06-05 13:00:00,258.04,258.9,258.04,258.78,33414.0,258.04,258.9,258.04,258.78,33414.0
2017-06-05 13:30:00,258.59,259.24,258.55,258.77,52377.0,258.59,259.24,258.55,258.77,52377.0
2017-06-05 14:00:00,258.71,258.79,258.15,258.73,39224.0,258.71,258.79,258.15,258.73,39224.0
2017-06-05 14:30:00,258.7,258.83,257.82,257.94,59953.0,258.7,258.83,257.82,257.94,59953.0
2017-06-05 15:00:00,257.95,258.57,257.89,258.57,51093.0,257.95,258.57,257.89,258.57,51093.0
2017-06-05 15:30:00,258.61,258.82,258.3,258.35,184868.0,258.61,258.82,258.3,258.35,184868.0
2017-06-06 09:30:00,257.06,257.7,256.44,257.28,58599.0,257.06,257.7,256.44,257.28,58599.0
2017-06-06 10:00:00,257.31,257.97,257.01,257.7,68311.0,257.31,257.97,257.01,257.7,68311.0
2017-06-06 10:30:00,257.57,257.6,254.96,255.19,76749.0,257.57,257.6,254.96,255.19,76749.0
2017-06-06 11:00:00,255.19,256.34,255.03,256.18,57460.0,255.19,256.34,255.03,256.18,57460.0
2017-06-06 11:30:00,256.23,256.92,256.2,256.74,64060.0,256.23,256.92,256.2,256.74,64060.0
2017-06-06 12:00:00,256.74,256.91,256.53,256.66,36433.0,256.74,256.91,256.53,256.66,36433.0
2017-06-06 12:30:00,256.66,257.2,256.66,257.04,36908.0,256.66,257.2,256.66,257.04,36908.0
2017-06-06 13:00:00,257.04,257.76,257.04,257.51,41501.0,257.04,257.76,257.04,257.51,41501.0
2017-06-06 13:30:00,257.5,257.91,257.46,257.87,48804.0,257.5,257.91,257.46,257.87,48804.0
2017-06-06 14:00:00,257.85,258.3,257.65,257.84,51473.0,257.85,258.3,257.65,257.84,51473.0
2017-06-06 14:30:00,257.84,258.21,257.73,258.04,34230.0,257.84,258.21,257.73,258.04,34230.0
2017-06-06 15:00:00,258.06,258.24,257.63,257.68,59101.0,258.06,258.24,257.63,257.68,59101.0
2017-06-06 15:30:00,257.66,257.66,256.81,257.17,128295.0,257.66,257.66,256.81,257.17,128295.0
2017-06-07 09:30:00,257.71,258.57,257.01,257.82,108226.0,257.71,258.57,257.01,257.82,108226.0
2017-06-07 10:00:00,257.82,258.43,257.18,257.66,71194.0,257.82,258.43,257.18,257.66,71194.0
2017-06-07 10:30:00,257.5,257.67,256.44,256.82,32012.0,257.5,257.67,256.44,256.82,32012.0
2017-06-07 11:00:00,256.88,258.15,256.85,257.92,50665.0,256.88,258.15,256.85,257.92,50665.0
2017-06-07 11:30:00,257.79,258.03,257.41,257.7,31866.0,257.79,258.03,257.41,257.7,31866.0
2017-06-07 12:00:00,257.55,257.56,256.84,257.02,26073.0,257.55,257.56,256.84,257.02,26073.0
2017-06-07 12:30:00,256.94,256.94,255.11,255.54,43223.0,256.94,256.94,255.11,255.54,43223.0
2017-06-07 13:00:00,255.65,256.16,255.4,255.96,42544.0,255.65,256.16,255.4,255.96,42544.0
2017-06-07 13:30:00,255.96,256.15,255.73,255.96,62481.0,255.96,256.15,255.73,255.96,62481.0
2017-06-07 14:00:00,255.95,256.07,255.19,255.34,51013.0,255.95,256.07,255.19,255.34,51013.0
2017-06-07 14:30:00,255.32,256.27,255.26,255.87,43961.0,255.32,256.27,255.26,255.87,43961.0
2017-06-07 15:00:00,255.85,255.92,255.15,255.38,58568.0,255.85,255.92,255.15,255.38,58568.0
2017-06-07 15:30:00,255.42,256.06,255.15,255.4,146612.0,255.42,256.06,255.15,255.4,146612.0
2017-06-08 09:30:00,255.25,255.81,254.52,255.05,64266.0,255.25,255.81,254.52,255.05,64266.0
2017-06-08 10:00:00,255.18,256.87,255.03,255.84,88949.0,255.18,256.87,255.03,255.84,88949.0
2017-06-08 10:30:00,255.92,256.92,255.91,256.48,51999.0,255.92,256.92,255.91,256.48,51999.0
2017-06-08 11:00:00,256.41,257.85,256.4,257.39,46938.0,256.41,257.85,256.4,257.39,46938.0
2017-06-08 11:30:00,257.38,257.59,256.87,257.55,23536.0,257.38,257.59,256.87,257.55,23536.0
2017-06-08 12:00:00,257.54,258.11,257.38,257.63,37449.0,257.54,258.11,257.38,257.63,37449.0
2017-06-08 12:30:00,257.63,257.83,257.31,257.74,39024.0,257.63,257.83,257.31,257.74,39024.0
2017-06-08 13:00:00,257.69,257.81,256.61,256.67,29155.0,257.69,257.81,256.61,256.67,29155.0
2017-06-08 13:30:00,256.71,257.2,256.62,257.19,27277.0,256.71,257.2,256.62,257.19,27277.0
2017-06-08 14:00:00,257.23,257.26,256.31,256.35,41850.0,257.23,257.26,256.31,256.35,41850.0
2017-06-08 14:30:00,256.34,256.51,255.74,255.91,37922.0,256.34,256.51,255.74,255.91,37922.0
2017-06-08 15:00:00,255.85,256.94,255.75,256.63,51797.0,255.85,256.94,255.75,256.63,51797.0
2017-06-08 15:30:00,256.62,257.68,256.26,257.16,227019.0,256.62,257.68,256.26,257.16,227019.0
2017-06-09 09:30:00,256.31,257.64,254.87,256.96,68218.0,256.31,257.64,254.87,256.96,68218.0
2017-06-09 10:00:00,256.88,258.08,256.88,257.65,56795.0,256.88,258.08,256.88,257.65,56795.0
2017-06-09 10:30:00,257.8,259.0,257.35,259.0,41825.0,257.8,259.0,257.35,259.0,41825.0
2017-06-09 11:00:00,258.99,259.62,258.76,259.56,51658.0,258.99,259.62,258.76,259.56,51658.0
2017-06-09 11:30:00,259.5,260.2,259.44,259.69,69985.0,259.5,260.2,259.44,259.69,69985.0
2017-06-09 12:00:00,259.69,260.8,259.61,260.67,63146.0,259.69,260.8,259.61,260.67,63146.0
2017-06-09 12:30:00,260.56,261.49,260.0,261.27,73597.0,260.56,261.49,260.0,261.27,73597.0
2017-06-09 13:00:00,261.26,262.37,261.24,262.14,85641.0,261.26,262.37,261.24,262.14,85641.0
2017-06-09 13:30:00,262.13,262.15,261.38,261.67,71205.0,262.13,262.15,261.38,261.67,71205.0
2017-06-09 14:00:00,261.47,261.68,260.53,261.6,63084.0,261.47,261.68,260.53,261.6,63084.0
2017-06-09 14:30:00,261.57,261.58,258.31,259.57,115391.0,261.57,261.58,258.31,259.57,115391.0
2017-06-09 15:00:00,259.57,260.42,259.48,260.23,95340.0,259.57,260.42,259.48,260.23,95340.0
2017-06-09 15:30:00,260.18,260.28,258.96,259.89,247562.0,260.18,260.28,258.96,259.89,247562.0
2017-06-12 09:30:00,260.23,265.29,260.23,264.32,191724.0,260.23,265.29,260.23,264.32,191724.0
2017-06-12 10:00:00,263.98,265.48,263.69,264.91,146526.0,263.98,265.48,263.69,264.91,146526.0
2017-06-12 10:30:00,264.75,264.85,262.48,263.28,81962.0,264.75,264.85,262.48,263.28,81962.0
2017-06-12 11:00:00,263.31,263.65,261.03,262.02,78481.0,263.31,263.65,261.03,262.02,78481.0
2017-06-12 11:30:00,262.25,262.26,260.82,260.82,81356.0,262.25,262.26,260.82,260.82,81356.0
2017-06-12 12:00:00,260.96,261.14,259.57,260.16,79101.0,260.96,261.14,259.57,260.16,79101.0
2017-06-12 12:30:00,260.06,260.5,259.76,259.79,53269.0,260.06,260.5,259.76,259.79,53269.0
2017-06-12 13:00:00,259.81,260.86,259.77,260.69,48292.0,259.81,260.86,259.77,260.69,48292.0
2017-06-12 13:30:00,260.77,260.91,260.53,260.72,48235.0,260.77,260.91,260.53,260.72,48235.0
2017-06-12 14:00:00,260.66,261.69,260.55,261.37,56791.0,260.66,261.69,260.55,261.37,56791.0
2017-06-12 14:30:00,261.41,261.57,260.82,260.88,63820.0,261.41,261.57,260.82,260.88,63820.0
2017-06-12 15:00:00,260.88,262.05,260.71,261.38,73150.0,260.88,262.05,260.71,261.38,73150.0
2017-06-12 15:30:00,261.3,262.34,261.24,262.25,156520.0,261.3,262.34,261.24,262.25,156520.0
2017-06-13 09:30:00,261.97,262.0,260.0,261.29,84794.0,261.97,262.0,260.0,261.29,84794.0
2017-06-13 10:00:00,261.16,261.86,260.12,260.51,77794.0,261.16,261.86,260.12,260.51,77794.0
2017-06-13 10:30:00,260.52,261.44,260.5,261.13,57209.0,260.52,261.44,260.5,261.13,57209.0
2017-06-13 11:00:00,261.08,261.08,259.55,260.69,162350.0,261.08,261.08,259.55,260.69,162350.0
2017-06-13 11:30:00,260.58,261.82,260.51,261.72,45973.0,260.58,261.82,260.51,261.72,45973.0
2017-06-13 12:00:00,261.63,262.12,261.51,261.64,63556.0,261.63,262.12,261.51,261.64,63556.0
2017-06-13 12:30:00,261.6,261.6,260.69,260.8,29294.0,261.6,261.6,260.69,260.8,29294.0
2017-06-13 13:00:00,260.8,261.57,260.22,261.07,58070.0,260.8,261.57,260.22,261.07,58070.0
2017-06-13 13:30:00,261.1,261.24,260.41,261.19,35312.0,261.1,261.24,260.41,261.19,35312.0
2017-06-13 14:00:00,261.08,261.95,260.96,261.57,56140.0,261.08,261.95,260.96,261.57,56140.0
2017-06-13 14:30:00,261.46,261.81,261.19,261.64,42978.0,261.46,261.81,261.19,261.64,42978.0
2017-06-13 15:00:00,261.62,261.85,261.2,261.8,59865.0,261.62,261.85,261.2,261.8,59865.0
2017-06-13 15:30:00,261.77,261.8,261.09,261.42,140835.0,261.77,261.8,261.09,261.42,140835.0
2017-06-14 09:30:00,255.79,257.38,253.52,253.59,473861.0,255.79,257.38,253.52,253.59,473861.0
2017-06-14 10:00:00,253.7,254.68,250.88,254.49,444297.0,253.7,254.68,250.88,254.49,444297.0
2017-06-14 10:30:00,254.45,254.46,252.96,254.03,159551.0,254.45,254.46,252.96,254.03,159551.0
2017-06-14 11:00:00,254.0,254.24,253.14,253.39,114210.0,254.0,254.24,253.14,253.39,114210.0
2017-06-14 11:30:00,253.42,254.07,252.92,253.96,86385.0,253.42,254.07,252.92,253.96,86385.0
2017-06-14 12:00:00,253.99,254.38,252.54,252.55,87083.0,253.99,254.38,252.54,252.55,87083.0
2017-06-14 12:30:00,252.6,253.04,252.0,252.62,84320.0,252.6,253.04,252.0,252.62,84320.0
2017-06-14 13:00:00,252.54,254.16,252.43,253.86,112477.0,252.54,254.16,252.43,253.86,112477.0
2017-06-14 13:30:00,253.86,254.34,253.61,254.04,137407.0,253.86,254.34,253.61,254.04,137407.0
2017-06-14 14:00:00,254.19,254.28,253.52,254.23,69840.0,254.19,254.28,253.52,254.23,69840.0
2017-06-14 14:30:00,254.17,254.42,252.27,252.35,111972.0,254.17,254.42,252.27,252.35,111972.0
2017-06-14 15:00:00,252.3,253.03,251.76,252.84,135070.0,252.3,253.03,251.76,252.84,135070.0
2017-06-14 15:30:00,252.83,253.8,252.73,253.31,372074.0,252.83,253.8,252.73,253.31,372074.0
2017-06-15 09:30:00,253.6,255.6,253.15,254.09,173687.0,253.6,255.6,253.15,254.09,173687.0
2017-06-15 10:00:00,254.09,255.21,253.89,255.07,73066.0,254.09,255.21,253.89,255.07,73066.0
2017-06-15 10:30:00,255.17,255.4,254.68,255.31,72379.0,255.17,255.4,254.68,255.31,72379.0
2017-06-15 11:00:00,255.29,255.47,254.71,255.03,95080.0,255.29,255.47,254.71,255.03,95080.0
2017-06-15 11:30:00,254.96,255.76,254.39,254.62,109193.0,254.96,255.76,254.39,254.62,109193.0
2017-06-15 12:00:00,254.71,255.24,254.54,254.84,37426.0,254.71,255.24,254.54,254.84,37426.0
2017-06-15 12:30:00,255.0,255.27,254.87,255.03,31272.0,255.0,255.27,254.87,255.03,31272.0
2017-06-15 13:00:00,254.96,255.14,254.27,254.5,38372.0,254.96,255.14,254.27,254.5,38372.0
2017-06-15 13:30:00,254.48,254.88,253.91,254.25,46461.0,254.48,254.88,253.91,254.25,46461.0
2017-06-15 14:00:00,254.03,255.16,254.01,254.92,48212.0,254.03,255.16,254.01,254.92,48212.0
2017-06-15 14:30:00,255.02,255.1,254.37,254.81,61642.0,255.02,255.1,254.37,254.81,61642.0
2017-06-15 15:00:00,254.79,255.14,254.7,254.87,92102.0,254.79,255.14,254.7,254.87,92102.0
2017-06-15 15:30:00,254.92,255.15,254.49,255.08,189503.0,254.92,255.15,254.49,255.08,189503.0
2017-06-16 09:30:00,255.24,256.77,253.3,254.11,474824.0,255.24,256.77,253.3,254.11,474824.0
2017-06-16 10:00:00,254.21,254.97,253.18,254.12,88144.0,254.21,254.97,253.18,254.12,88144.0
2017-06-16 10:30:00,254.17,254.89,253.37,254.01,88634.0,254.17,254.89,253.37,254.01,88634.0
2017-06-16 11:00:00,254.07,254.5,253.76,254.3,53991.0,254.07,254.5,253.76,254.3,53991.0
2017-06-16 11:30:00,254.34,254.76,254.14,254.31,54477.0,254.34,254.76,254.14,254.31,54477.0
2017-06-16 12:00:00,254.4,254.47,254.09,254.36,35450.0,254.4,254.47,254.09,254.36,35450.0
2017-06-16 12:30:00,254.3,254.46,253.91,253.92,21615.0,254.3,254.46,253.91,253.92,21615.0
2017-06-16 13:00:00,254.09,254.39,253.21,253.5,44133.0,254.09,254.39,253.21,253.5,44133.0
2017-06-16 13:30:00,253.51,253.51,252.83,252.87,46400.0,253.51,253.51,252.83,252.87,46400.0
2017-06-16 14:00:00,252.92,253.08,252.45,252.93,41086.0,252.92,253.08,252.45,252.93,41086.0
2017-06-16 14:30:00,252.96,253.26,252.76,252.9,55799.0,252.96,253.26,252.76,252.9,55799.0
2017-06-16 15:00:00,252.9,253.05,251.85,251.94,74298.0,252.9,253.05,251.85,251.94,74298.0
2017-06-16 15:30:00,251.98,252.01,250.89,251.56,262611.0,251.98,252.01,250.89,251.56,262611.0
2017-06-19 09:30:00,253.23,256.8,252.94,256.8,130997.0,253.23,256.8,252.94,256.8,130997.0
2017-06-19 10:00:00,256.9,259.0,256.68,258.72,146225.0,256.9,259.0,256.68,258.72,146225.0
2017-06-19 10:30:00,258.87,259.31,257.1,257.28,146298.0,258.87,259.31,257.1,257.28,146298.0
2017-06-19 11:00:00,257.16,258.3,257.11,258.25,60019.0,257.16,258.3,257.11,258.25,60019.0
2017-06-19 11:30:00,258.31,258.91,257.8,258.69,59951.0,258.31,258.91,257.8,258.69,59951.0
2017-06-19 12:00:00,258.69,259.27,258.69,259.09,61658.0,258.69,259.27,258.69,259.09,61658.0
2017-06-19 12:30:00,259.13,260.56,258.82,260.17,91551.0,259.13,260.56,258.82,260.17,91551.0
2017-06-19 13:00:00,260.18,261.49,260.13,261.33,93757.0,260.18,261.49,260.13,261.33,93757.0
2017-06-19 13:30:00,261.45,262.28,260.87,261.18,124131.0,261.45,262.28,260.87,261.18,124131.0
2017-06-19 14:00:00,261.18,261.88,260.97,261.67,84538.0,261.18,261.88,260.97,261.67,84538.0
2017-06-19 14:30:00,261.52,261.89,260.67,261.1,110625.0,261.52,261.89,260.67,261.1,110625.0
2017-06-19 15:00:00,261.06,261.5,260.65,261.37,105684.0,261.06,261.5,260.65,261.37,105684.0
2017-06-19 15:30:00,261.46,261.46,260.34,260.43,245415.0,261.46,261.46,260.34,260.43,245415.0
2017-06-20 09:30:00,260.82,262.05,259.61,261.89,255644.0,260.82,262.05,259.61,261.89,255644.0
2017-06-20 10:00:00,261.89,265.3,261.39,265.1,225105.0,261.89,265.3,261.39,265.1,225105.0
2017-06-20 10:30:00,264.93,267.47,264.37,266.83,167117.0,264.93,267.47,264.37,266.83,167117.0
2017-06-20 11:00:00,266.95,269.0,266.68,267.76,145031.0,266.95,269.0,266.68,267.76,145031.0
2017-06-20 11:30:00,267.72,268.5,267.23,267.66,108811.0,267.72,268.5,267.23,267.66,108811.0
2017-06-20 12:00:00,267.63,267.9,267.07,267.08,88856.0,267.63,267.9,267.07,267.08,88856.0
2017-06-20 12:30:00,267.11,268.33,266.87,267.84,91724.0,267.11,268.33,266.87,267.84,91724.0
2017-06-20 13:00:00,267.98,268.6,267.81,268.07,59111.0,267.98,268.6,267.81,268.07,59111.0
2017-06-20 13:30:00,268.09,268.25,267.13,268.21,68085.0,268.09,268.25,267.13,268.21,68085.0
2017-06-20 14:00:00,268.22,268.83,268.01,268.28,68736.0,268.22,268.83,268.01,268.28,68736.0
2017-06-20 14:30:00,268.28,268.46,267.23,267.25,53282.0,268.28,268.46,267.23,267.25,53282.0
2017-06-20 15:00:00,267.17,267.23,266.27,266.63,100656.0,267.17,267.23,266.27,266.63,100656.0
2017-06-20 15:30:00,266.65,266.65,265.3,266.01,299753.0,266.65,266.65,265.3,266.01,299753.0
2017-06-21 09:30:00,266.11,272.4,266.11,271.6,264577.0,266.11,272.4,266.11,271.6,264577.0
2017-06-21 10:00:00,271.61,276.68,271.0,275.98,395626.0,271.61,276.68,271.0,275.98,395626.0
2017-06-21 10:30:00,275.99,276.9,274.28,275.59,240691.0,275.99,276.9,274.28,275.59,240691.0
2017-06-21 11:00:00,275.56,275.56,273.57,274.42,125181.0,275.56,275.56,273.57,274.42,125181.0
2017-06-21 11:30:00,274.42,274.73,273.22,274.61,143537.0,274.42,274.73,273.22,274.61,143537.0
2017-06-21 12:00:00,274.46,276.0,274.46,275.74,71702.0,274.46,276.0,274.46,275.74,71702.0
2017-06-21 12:30:00,275.67,276.23,275.19,275.29,108650.0,275.67,276.23,275.19,275.29,108650.0
2017-06-21 13:00:00,275.49,276.74,275.19,276.47,93466.0,275.49,276.74,275.19,276.47,93466.0
2017-06-21 13:30:00,276.46,277.41,276.42,277.28,75267.0,276.46,277.41,276.42,277.28,75267.0
2017-06-21 14:00:00,277.27,277.68,276.47,276.93,79822.0,277.27,277.68,276.47,276.93,79822.0
2017-06-21 14:30:00,276.87,278.08,276.86,277.63,104701.0,276.87,278.08,276.86,277.63,104701.0
2017-06-21 15:00:00,277.71,277.87,277.33,277.59,105953.0,277.71,277.87,277.33,277.59,105953.0
2017-06-21 15:30:00,277.53,279.81,277.39,278.49,464716.0,277.53,279.81,277.39,278.49,464716.0
2017-06-22 09:30:00,279.86,282.43,278.61,280.64,418658.0,279.86,282.43,278.61,280.64,418658.0
2017-06-22 10:00:00,280.78,282.99,279.65,282.43,276662.0,280.78,282.99,279.65,282.43,276662.0
2017-06-22 10:30:00,282.42,282.73,278.3,279.88,229931.0,282.42,282.73,278.3,279.88,229931.0
2017-06-22 11:00:00,279.82,281.24,279.72,281.04,103445.0,279.82,281.24,279.72,281.04,103445.0
2017-06-22 11:30:00,280.94,282.03,280.05,280.32,119074.0,280.94,282.03,280.05,280.32,119074.0
2017-06-22 12:00:00,280.32,281.55,280.15,281.51,113460.0,280.32,281.55,280.15,281.51,113460.0
2017-06-22 12:30:00,281.56,283.88,281.49,283.12,80722.0,281.56,283.88,281.49,283.12,80722.0
2017-06-22 13:00:00,283.03,284.21,283.0,283.5,118177.0,283.03,284.21,283.0,283.5,118177.0
2017-06-22 13:30:00,283.4,284.18,283.33,283.53,84386.0,283.4,284.18,283.33,283.53,84386.0
2017-06-22 14:00:00,283.49,283.84,281.65,281.8,94896.0,283.49,283.84,281.65,281.8,94896.0
2017-06-22 14:30:00,281.63,283.04,281.35,283.04,98554.0,281.63,283.04,281.35,283.04,98554.0
2017-06-22 15:00:00,282.97,283.15,281.1,281.24,79867.0,282.97,283.15,281.1,281.24,79867.0
2017-06-22 15:30:00,281.17,282.11,280.34,280.5,176776.0,281.17,282.11,280.34,280.5,176776.0
2017-06-23 09:30:00,282.33,284.47,278.58,279.35,240818.0,282.33,284.47,278.58,279.35,240818.0
2017-06-23 10:00:00,279.4,280.53,278.21,279.51,133481.0,279.4,280.53,278.21,279.51,133481.0
2017-06-23 10:30:00,279.54,279.82,278.59,279.21,66051.0,279.54,279.82,278.59,279.21,66051.0
2017-06-23 11:00:00,279.24,279.78,278.1,278.38,56798.0,279.24,279.78,278.1,278.38,56798.0
2017-06-23 11:30:00,278.41,279.28,277.58,278.67,102033.0,278.41,279.28,277.58,278.67,102033.0
2017-06-23 12:00:00,278.77,279.31,278.38,279.08,37089.0,278.77,279.31,278.38,279.08,37089.0
2017-06-23 12:30:00,279.15,279.97,278.7,279.93,48899.0,279.15,279.97,278.7,279.93,48899.0
2017-06-23 13:00:00,279.69,280.76,279.56,280.5,111466.0,279.69,280.76,279.56,280.5,111466.0
2017-06-23 13:30:00,280.51,281.24,280.46,280.57,66178.0,280.51,281.24,280.46,280.57,66178.0
2017-06-23 14:00:00,280.56,280.56,279.56,279.76,54027.0,280.56,280.56,279.56,279.76,54027.0
2017-06-23 14:30:00,279.81,279.81,278.78,278.78,32913.0,279.81,279.81,278.78,278.78,32913.0
2017-06-23 15:00:00,278.86,279.0,278.39,278.56,93268.0,278.86,279.0,278.39,278.56,93268.0
2017-06-23 15:30:00,278.57,281.35,278.48,280.32,309149.0,278.57,281.35,278.48,280.32,309149.0
2017-06-26 09:30:00,281.74,282.0,278.51,279.88,129171.0,281.74,282.0,278.51,279.88,129171.0
2017-06-26 10:00:00,279.77,280.19,279.07,279.24,95471.0,279.77,280.19,279.07,279.24,95471.0
2017-06-26 10:30:00,279.04,279.75,277.64,279.66,90515.0,279.04,279.75,277.64,279.66,90515.0
2017-06-26 11:00:00,279.57,279.78,278.4,279.03,28525.0,279.57,279.78,278.4,279.03,28525.0
2017-06-26 11:30:00,279.0,280.2,278.74,280.11,44389.0,279.0,280.2,278.74,280.11,44389.0
2017-06-26 12:00:00,280.18,281.69,280.15,281.52,44894.0,280.18,281.69,280.15,281.52,44894.0
2017-06-26 12:30:00,281.52,282.85,281.3,282.19,50312.0,281.52,282.85,281.3,282.19,50312.0
2017-06-26 13:00:00,282.21,282.38,281.46,282.15,46960.0,282.21,282.38,281.46,282.15,46960.0
2017-06-26 13:30:00,282.38,282.89,282.12,282.13,25017.0,282.38,282.89,282.12,282.13,25017.0
2017-06-26 14:00:00,282.08,282.23,281.1,281.36,32372.0,282.08,282.23,281.1,281.36,32372.0
2017-06-26 14:30:00,281.28,282.08,281.2,281.87,34317.0,281.28,282.08,281.2,281.87,34317.0
2017-06-26 15:00:00,281.8,282.49,281.45,281.53,62926.0,281.8,282.49,281.45,281.53,62926.0
2017-06-26 15:30:00,281.53,281.71,279.46,279.81,211077.0,281.53,281.71,279.46,279.81,211077.0
2017-06-27 09:30:00,279.0,279.4,277.44,278.05,105861.0,279.0,279.4,277.44,278.05,105861.0
2017-06-27 10:00:00,278.31,278.31,276.32,276.49,93056.0,278.31,278.31,276.32,276.49,93056.0
2017-06-27 10:30:00,276.47,277.13,274.82,275.52,96024.0,276.47,277.13,274.82,275.52,96024.0
2017-06-27 11:00:00,275.47,277.01,275.47,276.58,111935.0,275.47,277.01,275.47,276.58,111935.0
2017-06-27 11:30:00,276.6,277.62,276.6,276.84,53555.0,276.6,277.62,276.6,276.84,53555.0
2017-06-27 12:00:00,276.85,276.89,275.63,276.47,36461.0,276.85,276.89,275.63,276.47,36461.0
2017-06-27 12:30:00,276.56,276.91,275.5,275.95,42932.0,276.56,276.91,275.5,275.95,42932.0
2017-06-27 13:00:00,275.99,276.74,275.14,276.32,42437.0,275.99,276.74,275.14,276.32,42437.0
2017-06-27 13:30:00,276.44,276.54,273.84,274.0,86029.0,276.44,276.54,273.84,274.0,86029.0
2017-06-27 14:00:00,273.97,274.57,273.29,274.44,66742.0,273.97,274.57,273.29,274.44,66742.0
2017-06-27 14:30:00,274.35,274.74,273.74,273.85,57039.0,274.35,274.74,273.74,273.85,57039.0
2017-06-27 15:00:00,273.8,274.05,271.77,272.06,92787.0,273.8,274.05,271.77,272.06,92787.0
2017-06-27 15:30:00,272.03,272.72,271.2,271.28,267715.0,272.03,272.72,271.2,271.28,267715.0
2017-06-28 09:30:00,271.25,271.95,269.09,271.2,162978.0,271.25,271.95,269.09,271.2,162978.0
2017-06-28 10:00:00,271.2,272.63,271.14,271.62,63571.0,271.2,272.63,271.14,271.62,63571.0
2017-06-28 10:30:00,271.65,273.24,271.65,272.12,107285.0,271.65,273.24,271.65,272.12,107285.0
2017-06-28 11:00:00,272.14,272.41,271.35,271.73,37659.0,272.14,272.41,271.35,271.73,37659.0
2017-06-28 11:30:00,271.72,272.91,271.58,272.46,30635.0,271.72,272.91,271.58,272.46,30635.0
2017-06-28 12:00:00,272.44,272.65,271.88,272.52,23900.0,272.44,272.65,271.88,272.52,23900.0
2017-06-28 12:30:00,272.44,273.53,272.31,273.39,31819.0,272.44,273.53,272.31,273.39,31819.0
2017-06-28 13:00:00,273.38,274.48,273.25,274.36,64270.0,273.38,274.48,273.25,274.36,64270.0
2017-06-28 13:30:00,274.22,275.51,274.03,275.14,73212.0,274.22,275.51,274.03,275.14,73212.0
2017-06-28 14:00:00,275.21,275.45,274.14,274.24,31168.0,275.21,275.45,274.14,274.24,31168.0
2017-06-28 14:30:00,274.29,275.1,273.82,274.84,39794.0,274.29,275.1,273.82,274.84,39794.0
2017-06-28 15:00:00,274.88,275.4,274.76,275.1,45404.0,274.88,275.4,274.76,275.1,45404.0
2017-06-28 15:30:00,275.07,275.15,274.28,274.75,119092.0,275.07,275.15,274.28,274.75,119092.0
2017-06-29 09:30:00,275.0,275.2,271.69,272.39,63964.0,275.0,275.2,271.69,272.39,63964.0
2017-06-29 10:00:00,272.42,272.42,270.89,271.47,57724.0,272.42,272.42,270.89,271.47,57724.0
2017-06-29 10:30:00,271.4,273.28,271.21,272.66,42826.0,271.4,273.28,271.21,272.66,42826.0
2017-06-29 11:00:00,272.54,272.94,270.93,270.98,26201.0,272.54,272.94,270.93,270.98,26201.0
2017-06-29 11:30:00,271.07,271.57,270.4,270.4,41467.0,271.07,271.57,270.4,270.4,41467.0
2017-06-29 12:00:00,270.38,271.36,269.78,270.63,24546.0,270.38,271.36,269.78,270.63,24546.0
2017-06-29 12:30:00,270.76,270.85,269.21,269.29,23415.0,270.76,270.85,269.21,269.29,23415.0
2017-06-29 13:00:00,269.18,270.1,268.91,269.26,43944.0,269.18,270.1,268.91,269.26,43944.0
2017-06-29 13:30:00,269.28,270.27,269.23,269.52,41407.0,269.28,270.27,269.23,269.52,41407.0
2017-06-29 14:00:00,269.63,271.19,269.2,270.98,50264.0,269.63,271.19,269.2,270.98,50264.0
2017-06-29 14:30:00,271.01,271.07,269.85,270.34,25644.0,271.01,271.07,269.85,270.34,25644.0
2017-06-29 15:00:00,270.34,271.42,270.31,270.9,36379.0,270.34,271.42,270.31,270.9,36379.0
2017-06-29 15:30:00,270.91,272.45,270.83,271.87,149270.0,270.91,272.45,270.83,271.87,149270.0
2017-06-30 09:30:00,273.7,276.09,271.78,272.02,165952.0,273.7,276.09,271.78,272.02,165952.0
2017-06-30 10:00:00,272.21,273.27,271.38,272.88,95008.0,272.21,273.27,271.38,272.88,95008.0
2017-06-30 10:30:00,273.02,273.86,272.84,272.96,55588.0,273.02,273.86,272.84,272.96,55588.0
2017-06-30 11:00:00,272.92,273.06,271.93,272.03,59120.0,272.92,273.06,271.93,272.03,59120.0
2017-06-30 11:30:00,271.94,272.35,271.18,271.44,59550.0,271.94,272.35,271.18,271.44,59550.0
2017-06-30 12:00:00,271.39,271.39,270.17,270.36,36188.0,271.39,271.39,270.17,270.36,36188.0
2017-06-30 12:30:00,270.34,270.8,269.94,270.06,36747.0,270.34,270.8,269.94,270.06,36747.0
2017-06-30 13:00:00,270.08,270.33,269.79,270.05,31018.0,270.08,270.33,269.79,270.05,31018.0
2017-06-30 13:30:00,270.1,270.13,269.66,269.84,26246.0,270.1,270.13,269.66,269.84,26246.0
2017-06-30 14:00:00,269.88,270.24,269.58,270.05,31471.0,269.88,270.24,269.58,270.05,31471.0
2017-06-30 14:30:00,270.0,270.55,269.85,270.47,36823.0,270.0,270.55,269.85,270.47,36823.0
2017-06-30 15:00:00,270.46,270.96,270.02,270.86,25387.0,270.46,270.96,270.02,270.86,25387.0
2017-06-30 15:30:00,270.84,271.92,270.5,271.29,166226.0,270.84,271.92,270.5,271.29,166226.0
2017-07-03 09:30:00,272.62,274.66,272.26,274.06,68931.0,272.62,274.66,272.26,274.06,68931.0
2017-07-03 10:00:00,274.12,275.11,273.21,273.26,86689.0,274.12,275.11,273.21,273.26,86689.0
2017-07-03 10:30:00,273.3,273.41,272.24,272.71,28650.0,273.3,273.41,272.24,272.71,28650.0
2017-07-03 11:00:00,272.84,273.74,272.67,273.39,36452.0,272.84,273.74,272.67,273.39,36452.0
2017-07-03 11:30:00,273.31,273.88,272.96,273.08,25394.0,273.31,273.88,272.96,273.08,25394.0
2017-07-03 12:00:00,273.04,273.25,272.18,272.7,30788.0,273.04,273.25,272.18,272.7,30788.0
2017-07-03 12:30:00,272.65,273.37,272.12,272.53,53479.0,272.65,273.37,272.12,272.53,53479.0
2017-07-05 09:30:00,272.97,275.63,272.61,273.44,116705.0,272.97,275.63,272.61,273.44,116705.0
2017-07-05 10:00:00,273.59,274.7,272.81,274.41,61859.0,273.59,274.7,272.81,274.41,61859.0
2017-07-05 10:30:00,274.44,277.03,274.37,276.8,84062.0,274.44,277.03,274.37,276.8,84062.0
2017-07-05 11:00:00,276.84,278.0,276.73,277.95,69257.0,276.84,278.0,276.73,277.95,69257.0
2017-07-05 11:30:00,277.85,278.16,276.57,276.82,42364.0,277.85,278.16,276.57,276.82,42364.0
2017-07-05 12:00:00,276.87,277.11,275.73,276.19,53447.0,276.87,277.11,275.73,276.19,53447.0
2017-07-05 12:30:00,276.24,277.83,276.24,277.68,39854.0,276.24,277.83,276.24,277.68,39854.0
2017-07-05 13:00:00,277.59,278.24,277.25,277.97,55548.0,277.59,278.24,277.25,277.97,55548.0
2017-07-05 13:30:00,277.89,277.91,276.83,277.26,24912.0,277.89,277.91,276.83,277.26,24912.0
2017-07-05 14:00:00,277.66,278.02,277.0,277.83,52548.0,277.66,278.02,277.0,277.83,52548.0
2017-07-05 14:30:00,277.74,278.37,277.51,277.53,59980.0,277.74,278.37,277.51,277.53,59980.0
2017-07-05 15:00:00,277.7,277.94,276.89,277.31,47124.0,277.7,277.94,276.89,277.31,47124.0
2017-07-05 15:30:00,277.31,277.85,277.15,277.72,140657.0,277.31,277.85,277.15,277.72,140657.0
2017-07-06 09:30:00,275.57,276.89,273.82,275.13,102713.0,275.57,276.89,273.82,275.13,102713.0
2017-07-06 10:00:00,275.18,275.18,272.8,273.39,62375.0,275.18,275.18,272.8,273.39,62375.0
2017-07-06 10:30:00,273.17,274.17,272.78,273.9,49036.0,273.17,274.17,272.78,273.9,49036.0
2017-07-06 11:00:00,273.93,274.01,272.34,273.17,62177.0,273.93,274.01,272.34,273.17,62177.0
2017-07-06 11:30:00,273.15,273.95,272.99,273.6,61523.0,273.15,273.95,272.99,273.6,61523.0
2017-07-06 12:00:00,273.55,273.6,272.21,272.44,25815.0,273.55,273.6,272.21,272.44,25815.0
2017-07-06 12:30:00,272.34,273.04,272.16,272.7,25513.0,272.34,273.04,272.16,272.7,25513.0
2017-07-06 13:00:00,272.69,273.09,272.0,272.51,51804.0,272.69,273.09,272.0,272.51,51804.0
2017-07-06 13:30:00,272.51,272.51,271.57,272.11,33842.0,272.51,272.51,271.57,272.11,33842.0
2017-07-06 14:00:00,272.18,272.53,271.66,272.4,51493.0,272.18,272.53,271.66,272.4,51493.0
2017-07-06 14:30:00,272.36,272.81,271.98,272.75,43220.0,272.36,272.81,271.98,272.75,43220.0
2017-07-06 15:00:00,272.75,272.75,271.57,271.74,91623.0,272.75,272.75,271.57,271.74,91623.0
2017-07-06 15:30:00,271.68,272.2,271.0,271.97,154935.0,271.68,272.2,271.0,271.97,154935.0
2017-07-07 09:30:00,271.9,272.21,270.8,271.88,92653.0,271.9,272.21,270.8,271.88,92653.0
2017-07-07 10:00:00,271.67,272.95,271.67,272.4,51712.0,271.67,272.95,271.67,272.4,51712.0
2017-07-07 10:30:00,272.57,273.18,272.01,272.65,19505.0,272.57,273.18,272.01,272.65,19505.0
2017-07-07 11:00:00,272.56,273.43,272.18,273.13,40834.0,272.56,273.43,272.18,273.13,40834.0
2017-07-07 11:30:00,273.07,273.76,272.83,273.54,23158.0,273.07,273.76,272.83,273.54,23158.0
2017-07-07 12:00:00,273.47,274.86,273.47,274.1,48191.0,273.47,274.86,273.47,274.1,48191.0
2017-07-07 12:30:00,273.97,274.39,273.97,274.06,14057.0,273.97,274.39,273.97,274.06,14057.0
2017-07-07 13:00:00,274.16,274.39,273.71,274.33,28703.0,274.16,274.39,273.71,274.33,28703.0
2017-07-07 13:30:00,274.32,274.32,273.48,273.71,27010.0,274.32,274.32,273.48,273.71,27010.0
2017-07-07 14:00:00,273.91,274.65,273.88,274.17,48981.0,273.91,274.65,273.88,274.17,48981.0
2017-07-07 14:30:00,274.14,274.36,273.97,274.13,27928.0,274.14,274.36,273.97,274.13,27928.0
2017-07-07 15:00:00,274.16,274.5,273.75,274.16,46419.0,274.16,274.5,273.75,274.16,46419.0
2017-07-07 15:30:00,274.17,274.28,273.74,273.88,95093.0,274.17,274.28,273.74,273.88,95093.0
2017-07-10 09:30:00,273.5,274.08,270.61,270.67,50084.0,273.5,274.08,270.61,270.67,50084.0
2017-07-10 10:00:00,270.86,272.15,270.76,271.67,31843.0,270.86,272.15,270.76,271.67,31843.0
2017-07-10 10:30:00,271.57,271.73,270.52,270.69,38983.0,271.57,271.73,270.52,270.69,38983.0
2017-07-10 11:00:00,270.73,271.16,270.31,270.51,50337.0,270.73,271.16,270.31,270.51,50337.0
2017-07-10 11:30:00,270.52,271.78,270.31,271.67,31964.0,270.52,271.78,270.31,271.67,31964.0
2017-07-10 12:00:00,271.58,272.3,271.58,271.81,34291.0,271.58,272.3,271.58,271.81,34291.0
2017-07-10 12:30:00,271.83,272.64,271.44,272.64,46117.0,271.83,272.64,271.44,272.64,46117.0
2017-07-10 13:00:00,272.57,272.81,272.07,272.28,37970.0,272.57,272.81,272.07,272.28,37970.0
2017-07-10 13:30:00,272.24,272.5,271.84,272.13,32843.0,272.24,272.5,271.84,272.13,32843.0
2017-07-10 14:00:00,272.08,272.4,271.82,271.98,41909.0,272.08,272.4,271.82,271.98,41909.0
2017-07-10 14:30:00,271.93,272.17,271.52,272.16,31353.0,271.93,272.17,271.52,272.16,31353.0
2017-07-10 15:00:00,272.04,273.16,272.03,272.97,46327.0,272.04,273.16,272.03,272.97,46327.0
2017-07-10 15:30:00,273.02,273.97,272.97,273.55,113229.0,273.02,273.97,272.97,273.55,113229.0
2017-07-11 09:30:00,273.1,274.1,271.18,271.22,46841.0,273.1,274.1,271.18,271.22,46841.0
2017-07-11 10:00:00,271.23,273.0,271.23,272.2,44959.0,271.23,273.0,271.23,272.2,44959.0
2017-07-11 10:30:00,272.09,272.46,270.92,271.83,55583.0,272.09,272.46,270.92,271.83,55583.0
2017-07-11 11:00:00,271.46,272.39,269.5,270.07,69649.0,271.46,272.39,269.5,270.07,69649.0
2017-07-11 11:30:00,269.75,270.82,269.5,270.43,50558.0,269.75,270.82,269.5,270.43,50558.0
2017-07-11 12:00:00,270.44,270.63,269.6,270.16,19247.0,270.44,270.63,269.6,270.16,19247.0
2017-07-11 12:30:00,270.05,270.86,269.83,270.33,39719.0,270.05,270.86,269.83,270.33,39719.0
2017-07-11 13:00:00,270.35,270.5,269.7,270.3,26808.0,270.35,270.5,269.7,270.3,26808.0
2017-07-11 13:30:00,270.35,271.17,270.03,270.83,42046.0,270.35,271.17,270.03,270.83,42046.0
2017-07-11 14:00:00,270.81,271.47,270.7,270.94,47917.0,270.81,271.47,270.7,270.94,47917.0
2017-07-11 14:30:00,270.95,271.4,270.29,271.11,54746.0,270.95,271.4,270.29,271.11,54746.0
2017-07-11 15:00:00,271.16,271.8,270.89,271.55,47501.0,271.16,271.8,270.89,271.55,47501.0
2017-07-11 15:30:00,271.49,271.94,271.37,271.76,53785.0,271.49,271.94,271.37,271.76,53785.0
2017-07-12 09:30:00,274.15,275.63,272.33,275.38,94793.0,274.15,275.63,272.33,275.38,94793.0
2017-07-12 10:00:00,275.33,275.88,274.92,275.53,93984.0,275.33,275.88,274.92,275.53,93984.0
2017-07-12 10:30:00,275.78,275.93,275.34,275.69,73941.0,275.78,275.93,275.34,275.69,73941.0
2017-07-12 11:00:00,275.65,276.45,275.53,275.95,73683.0,275.65,276.45,275.53,275.95,73683.0
2017-07-12 11:30:00,275.88,275.98,273.96,274.42,69172.0,275.88,275.98,273.96,274.42,69172.0
2017-07-12 12:00:00,274.31,274.65,273.52,274.3,64460.0,274.31,274.65,273.52,274.3,64460.0
2017-07-12 12:30:00,274.31,274.36,273.98,274.25,72463.0,274.31,274.36,273.98,274.25,72463.0
2017-07-12 13:00:00,274.17,274.29,273.47,273.92,42327.0,274.17,274.29,273.47,273.92,42327.0
2017-07-12 13:30:00,273.94,274.62,273.7,273.96,47664.0,273.94,274.62,273.7,273.96,47664.0
2017-07-12 14:00:00,273.85,274.66,273.67,274.61,68814.0,273.85,274.66,273.67,274.61,68814.0
2017-07-12 14:30:00,274.53,274.77,273.96,274.12,105618.0,274.53,274.77,273.96,274.12,105618.0
2017-07-12 15:00:00,274.15,274.96,274.12,274.46,41360.0,274.15,274.96,274.12,274.46,41360.0
2017-07-12 15:30:00,274.5,275.42,274.41,275.08,183933.0,274.5,275.42,274.41,275.08,183933.0
2017-07-13 09:30:00,276.04,276.04,273.88,274.19,44635.0,276.04,276.04,273.88,274.19,44635.0
2017-07-13 10:00:00,274.21,274.21,272.61,273.58,62746.0,274.21,274.21,272.61,273.58,62746.0
2017-07-13 10:30:00,273.64,274.98,273.21,274.83,54292.0,273.64,274.98,273.21,274.83,54292.0
2017-07-13 11:00:00,274.73,276.32,274.73,275.58,49447.0,274.73,276.32,274.73,275.58,49447.0
2017-07-13 11:30:00,275.54,276.64,275.33,275.34,29364.0,275.54,276.64,275.33,275.34,29364.0
2017-07-13 12:00:00,275.34,276.42,275.26,275.94,28682.0,275.34,276.42,275.26,275.94,28682.0
2017-07-13 12:30:00,275.94,276.51,275.58,276.43,56241.0,275.94,276.51,275.58,276.43,56241.0
2017-07-13 13:00:00,276.5,278.32,276.5,278.0,101178.0,276.5,278.32,276.5,278.0,101178.0
2017-07-13 13:30:00,278.1,278.27,277.14,277.79,48556.0,278.1,278.27,277.14,277.79,48556.0
2017-07-13 14:00:00,277.67,277.67,276.73,276.73,36760.0,277.67,277.67,276.73,276.73,36760.0
2017-07-13 14:30:00,276.73,280.75,276.2,279.97,143714.0,276.73,280.75,276.2,279.97,143714.0
2017-07-13 15:00:00,279.65,280.54,278.97,279.63,116011.0,279.65,280.54,278.97,279.63,116011.0
2017-07-13 15:30:00,279.57,279.8,277.87,278.36,242452.0,279.57,279.8,277.87,278.36,242452.0
2017-07-14 09:30:00,279.74,279.87,277.77,279.2,56575.0,279.74,279.87,277.77,279.2,56575.0
2017-07-14 10:00:00,279.3,279.46,278.65,279.01,38616.0,279.3,279.46,278.65,279.01,38616.0
2017-07-14 10:30:00,279.07,279.37,278.75,279.09,20181.0,279.07,279.37,278.75,279.09,20181.0
2017-07-14 11:00:00,279.1,280.41,279.08,280.2,62875.0,279.1,280.41,279.08,280.2,62875.0
2017-07-14 11:30:00,280.2,280.48,279.51,280.31,29025.0,280.2,280.48,279.51,280.31,29025.0
2017-07-14 12:00:00,280.26,280.32,279.53,280.01,25866.0,280.26,280.32,279.53,280.01,25866.0
2017-07-14 12:30:00,279.96,280.26,279.86,280.04,29594.0,279.96,280.26,279.86,280.04,29594.0
2017-07-14 13:00:00,279.98,280.25,279.92,279.92,59895.0,279.98,280.25,279.92,279.92,59895.0
2017-07-14 13:30:00,279.99,280.76,279.78,280.69,59563.0,279.99,280.76,279.78,280.69,59563.0
2017-07-14 14:00:00,280.69,281.25,280.56,281.06,33031.0,280.69,281.25,280.56,281.06,33031.0
2017-07-14 14:30:00,280.99,281.08,280.06,280.06,26281.0,280.99,281.08,280.06,280.06,26281.0
2017-07-14 15:00:00,280.09,280.54,279.97,280.31,32483.0,280.09,280.54,279.97,280.31,32483.0
2017-07-14 15:30:00,280.33,281.34,280.33,280.81,169395.0,280.33,281.34,280.33,280.81,169395.0
2017-07-17 09:30:00,280.1,283.61,279.51,282.78,103461.0,280.1,283.61,279.51,282.78,103461.0
2017-07-17 10:00:00,282.86,283.75,282.68,283.56,69082.0,282.86,283.75,282.68,283.56,69082.0
2017-07-17 10:30:00,283.55,284.0,283.0,283.92,62471.0,283.55,284.0,283.0,283.92,62471.0
2017-07-17 11:00:00,283.81,284.22,283.58,284.07,73253.0,283.81,284.22,283.58,284.07,73253.0
2017-07-17 11:30:00,284.09,284.19,283.82,283.98,43475.0,284.09,284.19,283.82,283.98,43475.0
2017-07-17 12:00:00,283.94,284.3,283.9,284.1,48220.0,283.94,284.3,283.9,284.1,48220.0
2017-07-17 12:30:00,284.09,284.2,283.68,284.13,60743.0,284.09,284.2,283.68,284.13,60743.0
2017-07-17 13:00:00,284.1,284.27,283.86,284.08,38934.0,284.1,284.27,283.86,284.08,38934.0
2017-07-17 13:30:00,284.08,284.31,283.41,283.81,99688.0,284.08,284.31,283.41,283.81,99688.0
2017-07-17 14:00:00,283.82,283.91,282.22,282.68,53878.0,283.82,283.91,282.22,282.68,53878.0
2017-07-17 14:30:00,282.69,282.87,282.35,282.78,30675.0,282.69,282.87,282.35,282.78,30675.0
2017-07-17 15:00:00,282.88,282.94,282.52,282.76,58498.0,282.88,282.94,282.52,282.76,58498.0
2017-07-17 15:30:00,282.76,282.78,282.04,282.66,187849.0,282.76,282.78,282.04,282.66,187849.0
2017-07-18 09:30:00,282.75,283.09,280.58,281.19,110344.0,282.75,283.09,280.58,281.19,110344.0
2017-07-18 10:00:00,281.12,281.99,280.31,281.83,52524.0,281.12,281.99,280.31,281.83,52524.0
2017-07-18 10:30:00,281.8,282.5,281.11,282.5,46827.0,281.8,282.5,281.11,282.5,46827.0
2017-07-18 11:00:00,282.42,282.54,281.17,281.63,34793.0,282.42,282.54,281.17,281.63,34793.0
2017-07-18 11:30:00,281.68,282.6,281.68,282.41,24863.0,281.68,282.6,281.68,282.41,24863.0
2017-07-18 12:00:00,282.46,283.68,282.39,283.02,44546.0,282.46,283.68,282.39,283.02,44546.0
2017-07-18 12:30:00,283.09,283.22,282.34,282.34,36779.0,283.09,283.22,282.34,282.34,36779.0
2017-07-18 13:00:00,282.41,283.01,281.98,282.8,41167.0,282.41,283.01,281.98,282.8,41167.0
2017-07-18 13:30:00,282.76,283.63,282.7,283.42,54534.0,282.76,283.63,282.7,283.42,54534.0
2017-07-18 14:00:00,283.34,283.48,282.74,282.76,51365.0,283.34,283.48,282.74,282.76,51365.0
2017-07-18 14:30:00,282.8,283.21,282.71,283.0,39381.0,282.8,283.21,282.71,283.0,39381.0
2017-07-18 15:00:00,282.97,282.97,281.83,282.13,32481.0,282.97,282.97,281.83,282.13,32481.0
2017-07-18 15:30:00,282.03,282.67,281.99,282.6,88878.0,282.03,282.67,281.99,282.6,88878.0
2017-07-19 09:30:00,283.52,285.84,280.51,282.41,130571.0,283.52,285.84,280.51,282.41,130571.0
2017-07-19 10:00:00,282.59,284.55,282.32,283.78,86296.0,282.59,284.55,282.32,283.78,86296.0
2017-07-19 10:30:00,283.93,284.01,283.15,283.41,35560.0,283.93,284.01,283.15,283.41,35560.0
2017-07-19 11:00:00,283.5,284.16,283.07,284.02,38667.0,283.5,284.16,283.07,284.02,38667.0
2017-07-19 11:30:00,283.9,284.91,283.54,283.92,75131.0,283.9,284.91,283.54,283.92,75131.0
2017-07-19 12:00:00,284.0,284.31,283.29,283.29,25577.0,284.0,284.31,283.29,283.29,25577.0
2017-07-19 12:30:00,283.25,283.43,282.08,282.37,28216.0,283.25,283.43,282.08,282.37,28216.0
2017-07-19 13:00:00,282.43,282.63,281.48,281.61,36310.0,282.43,282.63,281.48,281.61,36310.0
2017-07-19 13:30:00,281.61,281.99,281.3,281.31,51535.0,281.61,281.99,281.3,281.31,51535.0
2017-07-19 14:00:00,281.3,281.75,281.02,281.05,50789.0,281.3,281.75,281.02,281.05,50789.0
2017-07-19 14:30:00,281.04,281.86,280.83,281.69,22116.0,281.04,281.86,280.83,281.69,22116.0
2017-07-19 15:00:00,281.75,281.81,281.2,281.61,38115.0,281.75,281.81,281.2,281.61,38115.0
2017-07-19 15:30:00,281.61,282.2,281.18,281.84,122375.0,281.61,282.2,281.18,281.84,122375.0
2017-07-20 09:30:00,282.18,283.53,281.57,281.63,95055.0,282.18,283.53,281.57,281.63,95055.0
2017-07-20 10:00:00,281.42,282.17,280.75,281.68,46545.0,281.42,282.17,280.75,281.68,46545.0
2017-07-20 10:30:00,281.87,282.03,280.76,281.71,37842.0,281.87,282.03,280.76,281.71,37842.0
2017-07-20 11:00:00,281.78,282.42,281.62,281.79,33579.0,281.78,282.42,281.62,281.79,33579.0
2017-07-20 11:30:00,281.77,282.41,281.3,282.23,21692.0,281.77,282.41,281.3,282.23,21692.0
2017-07-20 12:00:00,282.22,284.22,281.9,284.09,47551.0,282.22,284.22,281.9,284.09,47551.0
2017-07-20 12:30:00,284.03,284.32,283.28,283.87,33019.0,284.03,284.32,283.28,283.87,33019.0
2017-07-20 13:00:00,283.78,284.0,283.14,283.45,36255.0,283.78,284.0,283.14,283.45,36255.0
2017-07-20 13:30:00,283.51,284.14,283.41,283.74,30199.0,283.51,284.14,283.41,283.74,30199.0
2017-07-20 14:00:00,283.81,284.05,283.05,283.4,41897.0,283.81,284.05,283.05,283.4,41897.0
2017-07-20 14:30:00,283.31,283.44,281.84,281.91,55726.0,283.31,283.44,281.84,281.91,55726.0
2017-07-20 15:00:00,281.94,282.35,281.05,281.44,55050.0,281.94,282.35,281.05,281.44,55050.0
2017-07-20 15:30:00,281.42,282.49,281.28,281.46,155217.0,281.42,282.49,281.28,281.46,155217.0
2017-07-21 09:30:00,280.25,282.21,280.02,281.74,118982.0,280.25,282.21,280.02,281.74,118982.0
2017-07-21 10:00:00,281.49,281.98,280.88,281.82,42354.0,281.49,281.98,280.88,281.82,42354.0
2017-07-21 10:30:00,281.8,281.94,281.27,281.4,37162.0,281.8,281.94,281.27,281.4,37162.0
2017-07-21 11:00:00,281.54,282.79,281.28,282.38,65953.0,281.54,282.79,281.28,282.38,65953.0
2017-07-21 11:30:00,282.36,282.68,282.01,282.2,30400.0,282.36,282.68,282.01,282.2,30400.0
2017-07-21 12:00:00,282.23,282.65,282.17,282.4,20042.0,282.23,282.65,282.17,282.4,20042.0
2017-07-21 12:30:00,282.48,282.6,282.07,282.6,21754.0,282.48,282.6,282.07,282.6,21754.0
2017-07-21 13:00:00,282.53,282.7,281.87,282.11,44959.0,282.53,282.7,281.87,282.11,44959.0
2017-07-21 13:30:00,282.26,282.83,281.92,282.78,41815.0,282.26,282.83,281.92,282.78,41815.0
2017-07-21 14:00:00,282.75,282.79,281.75,282.29,26830.0,282.75,282.79,281.75,282.29,26830.0
2017-07-21 14:30:00,282.4,282.59,282.02,282.02,25574.0,282.4,282.59,282.02,282.02,25574.0
2017-07-21 15:00:00,282.02,282.49,281.94,282.23,48861.0,282.02,282.49,281.94,282.23,48861.0
2017-07-21 15:30:00,282.24,283.0,281.9,282.87,145228.0,282.24,283.0,281.9,282.87,145228.0
2017-07-24 09:30:00,283.0,283.99,280.79,281.65,93740.0,283.0,283.99,280.79,281.65,93740.0
2017-07-24 10:00:00,281.64,281.82,280.51,280.85,64912.0,281.64,281.82,280.51,280.85,64912.0
2017-07-24 10:30:00,280.71,281.1,280.01,280.45,61226.0,280.71,281.1,280.01,280.45,61226.0
2017-07-24 11:00:00,280.52,281.4,280.52,281.4,45574.0,280.52,281.4,280.52,281.4,45574.0
2017-07-24 11:30:00,281.46,282.54,281.33,282.54,36063.0,281.46,282.54,281.33,282.54,36063.0
2017-07-24 12:00:00,282.64,283.67,282.35,283.63,42512.0,282.64,283.67,282.35,283.63,42512.0
2017-07-24 12:30:00,283.67,284.03,283.3,283.82,49241.0,283.67,284.03,283.3,283.82,49241.0
2017-07-24 13:00:00,283.71,284.56,283.07,284.36,52931.0,283.71,284.56,283.07,284.36,52931.0
2017-07-24 13:30:00,284.41,284.44,283.82,284.22,45896.0,284.41,284.44,283.82,284.22,45896.0
2017-07-24 14:00:00,284.23,284.76,283.69,284.56,67949.0,284.23,284.76,283.69,284.56,67949.0
2017-07-24 14:30:00,284.59,285.17,284.02,284.76,72523.0,284.59,285.17,284.02,284.76,72523.0
2017-07-24 15:00:00,284.8,285.35,284.14,284.15,101313.0,284.8,285.35,284.14,284.15,101313.0
2017-07-24 15:30:00,284.07,285.01,283.85,284.98,199306.0,284.07,285.01,283.85,284.98,199306.0
2017-07-25 09:30:00,291.01,291.91,281.51,282.38,627655.0,291.01,291.91,281.51,282.38,627655.0
2017-07-25 10:00:00,282.22,287.52,280.24,287.01,280744.0,282.22,287.52,280.24,287.01,280744.0
2017-07-25 10:30:00,286.91,287.56,282.01,282.69,196841.0,286.91,287.56,282.01,282.69,196841.0
2017-07-25 11:00:00,282.7,283.82,281.33,281.51,154483.0,282.7,283.82,281.33,281.51,154483.0
2017-07-25 11:30:00,281.63,283.28,281.59,283.09,95678.0,281.63,283.28,281.59,283.09,95678.0
2017-07-25 12:00:00,283.01,283.69,281.68,283.64,123832.0,283.01,283.69,281.68,283.64,123832.0
2017-07-25 12:30:00,283.55,284.63,283.31,284.11,86329.0,283.55,284.63,283.31,284.11,86329.0
2017-07-25 13:00:00,284.18,285.42,284.11,284.98,197637.0,284.18,285.42,284.11,284.98,197637.0
2017-07-25 13:30:00,284.95,285.83,284.26,285.62,98783.0,284.95,285.83,284.26,285.62,98783.0
2017-07-25 14:00:00,285.63,286.01,284.35,284.61,75635.0,285.63,286.01,284.35,284.61,75635.0
2017-07-25 14:30:00,284.64,284.81,283.71,284.05,64934.0,284.64,284.81,283.71,284.05,64934.0
2017-07-25 15:00:00,284.01,284.08,282.14,282.33,95201.0,284.01,284.08,282.14,282.33,95201.0
2017-07-25 15:30:00,282.34,283.29,282.3,283.1,220843.0,282.34,283.29,282.3,283.1,220843.0
2017-07-26 09:30:00,288.55,291.3,285.02,290.56,359751.0,288.55,291.3,285.02,290.56,359751.0
2017-07-26 10:00:00,290.57,292.13,289.55,291.92,234110.0,290.57,292.13,289.55,291.92,234110.0
2017-07-26 10:30:00,291.98,293.5,290.5,291.21,286564.0,291.98,293.5,290.5,291.21,286564.0
2017-07-26 11:00:00,291.21,293.42,291.02,293.04,127567.0,291.21,293.42,291.02,293.04,127567.0
2017-07-26 11:30:00,293.16,294.73,293.11,294.36,152123.0,293.16,294.73,293.11,294.36,152123.0
2017-07-26 12:00:00,294.23,296.0,294.14,295.73,142925.0,294.23,296.0,294.14,295.73,142925.0
2017-07-26 12:30:00,295.8,296.9,295.21,296.02,90677.0,295.8,296.9,295.21,296.02,90677.0
2017-07-26 13:00:00,295.96,296.8,295.69,296.14,94757.0,295.96,296.8,295.69,296.14,94757.0
2017-07-26 13:30:00,296.13,296.48,295.29,296.42,84868.0,296.13,296.48,295.29,296.42,84868.0
2017-07-26 14:00:00,296.29,296.95,294.5,295.14,155080.0,296.29,296.95,294.5,295.14,155080.0
2017-07-26 14:30:00,295.23,295.63,293.15,294.47,164130.0,295.23,295.63,293.15,294.47,164130.0
2017-07-26 15:00:00,294.42,295.96,294.34,295.4,111886.0,294.42,295.96,294.34,295.4,111886.0
2017-07-26 15:30:00,295.38,296.54,295.12,295.7,298499.0,295.38,296.54,295.12,295.7,298499.0
2017-07-27 09:30:00,295.14,296.8,290.83,291.68,227431.0,295.14,296.8,290.83,291.68,227431.0
2017-07-27 10:00:00,291.68,292.59,290.18,290.49,142092.0,291.68,292.59,290.18,290.49,142092.0
2017-07-27 10:30:00,290.58,291.99,290.36,290.81,74967.0,290.58,291.99,290.36,290.81,74967.0
2017-07-27 11:00:00,290.78,291.47,290.54,290.64,75114.0,290.78,291.47,290.54,290.64,75114.0
2017-07-27 11:30:00,290.69,291.17,290.46,290.79,29921.0,290.69,291.17,290.46,290.79,29921.0
2017-07-27 12:00:00,290.79,290.95,290.5,290.78,35886.0,290.79,290.95,290.5,290.78,35886.0
2017-07-27 12:30:00,290.71,290.74,287.46,287.58,85139.0,290.71,290.74,287.46,287.58,85139.0
2017-07-27 13:00:00,287.71,287.87,285.03,285.78,116351.0,287.71,287.87,285.03,285.78,116351.0
2017-07-27 13:30:00,285.68,287.61,285.37,286.42,82843.0,285.68,287.61,285.37,286.42,82843.0
2017-07-27 14:00:00,286.12,288.0,285.7,286.94,65242.0,286.12,288.0,285.7,286.94,65242.0
2017-07-27 14:30:00,286.95,287.42,285.91,286.42,55952.0,286.95,287.42,285.91,286.42,55952.0
2017-07-27 15:00:00,286.41,287.11,285.79,286.33,69159.0,286.41,287.11,285.79,286.33,69159.0
2017-07-27 15:30:00,286.43,288.19,286.42,287.9,162222.0,286.43,288.19,286.42,287.9,162222.0
2017-07-28 09:30:00,287.48,289.31,285.5,285.68,70626.0,287.48,289.31,285.5,285.68,70626.0
2017-07-28 10:00:00,285.66,286.12,283.99,284.21,72346.0,285.66,286.12,283.99,284.21,72346.0
2017-07-28 10:30:00,284.19,286.2,284.19,285.59,34575.0,284.19,286.2,284.19,285.59,34575.0
2017-07-28 11:00:00,285.81,286.5,285.69,285.72,26483.0,285.81,286.5,285.69,285.72,26483.0
2017-07-28 11:30:00,285.72,286.61,285.72,286.27,34493.0,285.72,286.61,285.72,286.27,34493.0
2017-07-28 12:00:00,286.22,287.36,285.93,287.05,48845.0,286.22,287.36,285.93,287.05,48845.0
2017-07-28 12:30:00,287.1,287.91,287.02,287.26,14295.0,287.1,287.91,287.02,287.26,14295.0
2017-07-28 13:00:00,287.24,287.62,286.83,287.01,13403.0,287.24,287.62,286.83,287.01,13403.0
2017-07-28 13:30:00,287.09,287.33,286.86,287.07,14205.0,287.09,287.33,286.86,287.07,14205.0
2017-07-28 14:00:00,287.06,287.62,287.06,287.43,17828.0,287.06,287.62,287.06,287.43,17828.0
2017-07-28 14:30:00,287.41,287.61,286.86,287.02,26808.0,287.41,287.61,286.86,287.02,26808.0
2017-07-28 15:00:00,287.15,287.2,286.67,286.88,42960.0,287.15,287.2,286.67,286.88,42960.0
2017-07-28 15:30:00,286.92,287.95,286.73,287.39,160290.0,286.92,287.95,286.73,287.39,160290.0
2017-07-31 09:30:00,287.6,290.96,287.59,289.81,95015.0,287.6,290.96,287.59,289.81,95015.0
2017-07-31 10:00:00,289.67,290.41,289.36,289.89,42472.0,289.67,290.41,289.36,289.89,42472.0
2017-07-31 10:30:00,289.89,290.25,289.27,289.87,103021.0,289.89,290.25,289.27,289.87,103021.0
2017-07-31 11:00:00,289.85,290.23,289.67,289.89,59211.0,289.85,290.23,289.67,289.89,59211.0
2017-07-31 11:30:00,289.9,290.38,289.53,289.96,32245.0,289.9,290.38,289.53,289.96,32245.0
2017-07-31 12:00:00,289.91,290.39,289.66,290.37,35637.0,289.91,290.39,289.66,290.37,35637.0
2017-07-31 12:30:00,290.42,290.53,289.93,289.98,30985.0,290.42,290.53,289.93,289.98,30985.0
2017-07-31 13:00:00,289.84,290.15,289.68,289.96,34258.0,289.84,290.15,289.68,289.96,34258.0
2017-07-31 13:30:00,290.02,290.23,289.79,290.14,61282.0,290.02,290.23,289.79,290.14,61282.0
2017-07-31 14:00:00,290.08,290.24,289.94,290.07,22867.0,290.08,290.24,289.94,290.07,22867.0
2017-07-31 14:30:00,290.12,290.24,289.77,289.84,80103.0,290.12,290.24,289.77,289.84,80103.0
2017-07-31 15:00:00,289.79,290.21,289.54,289.72,50831.0,289.79,290.21,289.54,289.72,50831.0
2017-07-31 15:30:00,289.75,290.18,289.28,289.74,222494.0,289.75,290.18,289.28,289.74,222494.0
2017-08-01 09:30:00,290.8,290.82,289.55,290.1,129970.0,290.8,290.82,289.55,290.1,129970.0
2017-08-01 10:00:00,290.11,291.23,289.57,290.0,96874.0,290.11,291.23,289.57,290.0,96874.0
2017-08-01 10:30:00,290.04,291.15,289.71,291.08,60236.0,290.04,291.15,289.71,291.08,60236.0
2017-08-01 11:00:00,291.03,291.24,289.8,290.65,54688.0,291.03,291.24,289.8,290.65,54688.0
2017-08-01 11:30:00,290.7,290.98,290.2,290.48,66750.0,290.7,290.98,290.2,290.48,66750.0
2017-08-01 12:00:00,290.47,290.65,290.03,290.55,39374.0,290.47,290.65,290.03,290.55,39374.0
2017-08-01 12:30:00,290.57,290.71,290.13,290.7,47081.0,290.57,290.71,290.13,290.7,47081.0
2017-08-01 13:00:00,290.67,290.81,290.03,290.53,23224.0,290.67,290.81,290.03,290.53,23224.0
2017-08-01 13:30:00,290.6,291.04,290.24,291.02,27062.0,290.6,291.04,290.24,291.02,27062.0
2017-08-01 14:00:00,291.14,291.86,291.12,291.13,33199.0,291.14,291.86,291.12,291.13,33199.0
2017-08-01 14:30:00,291.16,291.78,290.74,291.01,33199.0,291.16,291.78,290.74,291.01,33199.0
2017-08-01 15:00:00,290.94,291.55,290.78,291.53,44749.0,290.94,291.55,290.78,291.53,44749.0
2017-08-01 15:30:00,291.53,291.8,290.64,291.16,170429.0,291.53,291.8,290.64,291.16,170429.0
2017-08-02 09:30:00,290.15,291.62,288.23,290.95,88543.0,290.15,291.62,288.23,290.95,88543.0
2017-08-02 10:00:00,291.08,291.27,288.81,289.47,94425.0,291.08,291.27,288.81,289.47,94425.0
2017-08-02 10:30:00,289.22,289.96,288.51,289.08,134483.0,289.22,289.96,288.51,289.08,134483.0
2017-08-02 11:00:00,289.0,289.49,288.22,288.99,62799.0,289.0,289.49,288.22,288.99,62799.0
2017-08-02 11:30:00,288.88,289.01,287.76,287.96,86992.0,288.88,289.01,287.76,287.96,86992.0
2017-08-02 12:00:00,287.96,288.68,287.81,288.02,39399.0,287.96,288.68,287.81,288.02,39399.0
2017-08-02 12:30:00,288.09,288.25,287.17,287.33,40167.0,288.09,288.25,287.17,287.33,40167.0
2017-08-02 13:00:00,287.29,288.0,287.19,287.88,32057.0,287.29,288.0,287.19,287.88,32057.0
2017-08-02 13:30:00,287.84,289.33,287.65,289.15,47214.0,287.84,289.33,287.65,289.15,47214.0
2017-08-02 14:00:00,289.11,289.6,289.03,289.33,24576.0,289.11,289.6,289.03,289.33,24576.0
2017-08-02 14:30:00,289.17,290.02,289.17,289.54,39570.0,289.17,290.02,289.17,289.54,39570.0
2017-08-02 15:00:00,289.61,289.68,288.53,288.76,39219.0,289.61,289.68,288.53,288.76,39219.0
2017-08-02 15:30:00,288.76,288.76,287.85,287.97,141876.0,288.76,288.76,287.85,287.97,141876.0
2017-08-03 09:30:00,288.85,289.01,285.86,285.88,43078.0,288.85,289.01,285.86,285.88,43078.0
2017-08-03 10:00:00,286.0,287.16,285.73,287.05,39218.0,286.0,287.16,285.73,287.05,39218.0
2017-08-03 10:30:00,287.11,287.54,286.64,286.8,25397.0,287.11,287.54,286.64,286.8,25397.0
2017-08-03 11:00:00,286.67,287.1,286.12,286.31,64429.0,286.67,287.1,286.12,286.31,64429.0
2017-08-03 11:30:00,286.46,286.64,285.0,286.04,43987.0,286.46,286.64,285.0,286.04,43987.0
2017-08-03 12:00:00,285.88,286.65,285.79,286.54,13387.0,285.88,286.65,285.79,286.54,13387.0
2017-08-03 12:30:00,286.36,286.7,285.79,286.27,20061.0,286.36,286.7,285.79,286.27,20061.0
2017-08-03 13:00:00,286.37,286.5,285.87,286.4,11764.0,286.37,286.5,285.87,286.4,11764.0
2017-08-03 13:30:00,286.44,287.76,286.21,287.57,41727.0,286.44,287.76,286.21,287.57,41727.0
2017-08-03 14:00:00,287.59,288.18,287.42,288.01,31703.0,287.59,288.18,287.42,288.01,31703.0
2017-08-03 14:30:00,287.96,288.45,286.81,286.97,35297.0,287.96,288.45,286.81,286.97,35297.0
2017-08-03 15:00:00,287.03,287.06,286.12,286.12,52453.0,287.03,287.06,286.12,286.12,52453.0
2017-08-03 15:30:00,286.21,286.47,285.48,286.08,99395.0,286.21,286.47,285.48,286.08,99395.0
2017-08-04 09:30:00,286.89,286.9,284.45,285.98,63250.0,286.89,286.9,284.45,285.98,63250.0
2017-08-04 10:00:00,286.08,286.65,285.01,286.56,40517.0,286.08,286.65,285.01,286.56,40517.0
2017-08-04 10:30:00,286.64,287.31,286.35,287.16,25381.0,286.64,287.31,286.35,287.16,25381.0
2017-08-04 11:00:00,287.15,287.54,286.86,286.9,23146.0,287.15,287.54,286.86,286.9,23146.0
2017-08-04 11:30:00,287.02,287.34,286.85,287.34,23703.0,287.02,287.34,286.85,287.34,23703.0
2017-08-04 12:00:00,287.33,288.28,287.11,288.12,19394.0,287.33,288.28,287.11,288.12,19394.0
2017-08-04 12:30:00,288.0,288.11,287.05,287.71,17983.0,288.0,288.11,287.05,287.71,17983.0
2017-08-04 13:00:00,287.5,287.77,287.29,287.77,10578.0,287.5,287.77,287.29,287.77,10578.0
2017-08-04 13:30:00,287.52,288.38,287.52,287.75,22145.0,287.52,288.38,287.52,287.75,22145.0
2017-08-04 14:00:00,287.58,288.05,287.41,287.41,11596.0,287.58,288.05,287.41,287.41,11596.0
2017-08-04 14:30:00,287.41,287.83,287.18,287.57,26183.0,287.41,287.83,287.18,287.57,26183.0
2017-08-04 15:00:00,287.57,287.8,287.28,287.62,22298.0,287.57,287.8,287.28,287.62,22298.0
2017-08-04 15:30:00,287.7,288.63,287.52,288.17,119121.0,287.7,288.63,287.52,288.17,119121.0
2017-08-07 09:30:00,289.18,290.2,288.17,290.2,123487.0,289.18,290.2,288.17,290.2,123487.0
2017-08-07 10:00:00,290.29,290.6,289.54,290.02,57255.0,290.29,290.6,289.54,290.02,57255.0
2017-08-07 10:30:00,290.03,290.84,289.82,290.81,26585.0,290.03,290.84,289.82,290.81,26585.0
2017-08-07 11:00:00,290.69,290.78,289.86,290.2,33224.0,290.69,290.78,289.86,290.2,33224.0
2017-08-07 11:30:00,290.32,290.47,289.73,290.01,27874.0,290.32,290.47,289.73,290.01,27874.0
2017-08-07 12:00:00,290.02,290.3,289.85,289.9,27684.0,290.02,290.3,289.85,289.9,27684.0
2017-08-07 12:30:00,289.95,290.24,289.84,290.1,24770.0,289.95,290.24,289.84,290.1,24770.0
2017-08-07 13:00:00,290.19,290.61,289.76,290.6,25514.0,290.19,290.61,289.76,290.6,25514.0
2017-08-07 13:30:00,290.51,290.78,290.31,290.65,24958.0,290.51,290.78,290.31,290.65,24958.0
2017-08-07 14:00:00,290.7,291.17,290.52,290.61,31623.0,290.7,291.17,290.52,290.61,31623.0
2017-08-07 14:30:00,290.62,290.64,290.0,290.46,18951.0,290.62,290.64,290.0,290.46,18951.0
2017-08-07 15:00:00,290.31,290.68,289.98,290.57,34603.0,290.31,290.68,289.98,290.57,34603.0
2017-08-07 15:30:00,290.55,291.05,289.97,291.0,111586.0,290.55,291.05,289.97,291.0,111586.0
2017-08-08 09:30:00,291.18,291.18,289.29,289.52,74136.0,291.18,291.18,289.29,289.52,74136.0
2017-08-08 10:00:00,289.63,289.83,288.55,288.72,51010.0,289.63,289.83,288.55,288.72,51010.0
2017-08-08 10:30:00,288.7,289.37,288.5,289.37,64619.0,288.7,289.37,288.5,289.37,64619.0
2017-08-08 11:00:00,289.48,289.58,288.78,289.14,37763.0,289.48,289.58,288.78,289.14,37763.0
2017-08-08 11:30:00,289.19,290.94,289.13,290.81,16196.0,289.19,290.94,289.13,290.81,16196.0
2017-08-08 12:00:00,290.81,291.05,289.98,290.96,21816.0,290.81,291.05,289.98,290.96,21816.0
2017-08-08 12:30:00,290.97,290.97,289.88,290.8,34226.0,290.97,290.97,289.88,290.8,34226.0
2017-08-08 13:00:00,290.7,291.26,290.49,291.03,64588.0,290.7,291.26,290.49,291.03,64588.0
2017-08-08 13:30:00,291.05,291.22,290.53,290.92,26563.0,291.05,291.22,290.53,290.92,26563.0
2017-08-08 14:00:00,291.0,291.38,290.72,291.13,32891.0,291.0,291.38,290.72,291.13,32891.0
2017-08-08 14:30:00,291.11,291.7,290.37,290.5,41686.0,291.11,291.7,290.37,290.5,41686.0
2017-08-08 15:00:00,290.53,291.53,289.25,289.43,72116.0,290.53,291.53,289.25,289.43,72116.0
2017-08-08 15:30:00,289.44,289.5,288.5,289.21,113101.0,289.44,289.5,288.5,289.21,113101.0
2017-08-09 09:30:00,285.79,288.0,285.73,287.25,72594.0,285.79,288.0,285.73,287.25,72594.0
2017-08-09 10:00:00,287.35,287.56,286.3,286.7,31448.0,287.35,287.56,286.3,286.7,31448.0
2017-08-09 10:30:00,286.78,288.0,286.69,287.77,41765.0,286.78,288.0,286.69,287.77,41765.0
2017-08-09 11:00:00,287.77,288.38,287.33,288.11,40663.0,287.77,288.38,287.33,288.11,40663.0
2017-08-09 11:30:00,288.22,289.3,287.83,289.06,26267.0,288.22,289.3,287.83,289.06,26267.0
2017-08-09 12:00:00,288.96,289.47,288.8,288.97,31069.0,288.96,289.47,288.8,288.97,31069.0
2017-08-09 12:30:00,288.85,288.88,288.48,288.7,9622.0,288.85,288.88,288.48,288.7,9622.0
2017-08-09 13:00:00,288.7,288.7,287.33,287.6,36765.0,288.7,288.7,287.33,287.6,36765.0
2017-08-09 13:30:00,287.65,288.73,287.65,288.73,22110.0,287.65,288.73,287.65,288.73,22110.0
2017-08-09 14:00:00,288.73,289.05,287.49,287.69,40542.0,288.73,289.05,287.49,287.69,40542.0
2017-08-09 14:30:00,287.76,288.02,287.47,287.78,30435.0,287.76,288.02,287.47,287.78,30435.0
2017-08-09 15:00:00,287.73,288.12,287.58,288.12,18897.0,287.73,288.12,287.58,288.12,18897.0
2017-08-09 15:30:00,288.13,289.12,288.06,288.68,79849.0,288.13,289.12,288.06,288.68,79849.0
2017-08-10 09:30:00,286.72,287.12,284.78,285.36,98495.0,286.72,287.12,284.78,285.36,98495.0
2017-08-10 10:00:00,285.44,285.56,283.27,283.96,71012.0,285.44,285.56,283.27,283.96,71012.0
2017-08-10 10:30:00,283.97,284.44,283.05,283.92,50315.0,283.97,284.44,283.05,283.92,50315.0
2017-08-10 11:00:00,283.81,284.08,283.22,284.0,40929.0,283.81,284.08,283.22,284.0,40929.0
2017-08-10 11:30:00,284.03,284.23,283.51,283.97,25677.0,284.03,284.23,283.51,283.97,25677.0
2017-08-10 12:00:00,283.78,283.89,281.56,281.96,102515.0,283.78,283.89,281.56,281.96,102515.0
2017-08-10 12:30:00,281.96,282.79,281.51,282.14,54701.0,281.96,282.79,281.51,282.14,54701.0
2017-08-10 13:00:00,282.02,282.99,281.74,282.19,60779.0,282.02,282.99,281.74,282.19,60779.0
2017-08-10 13:30:00,282.24,282.71,281.64,281.77,34549.0,282.24,282.71,281.64,281.77,34549.0
2017-08-10 14:00:00,281.72,282.47,281.5,282.21,63875.0,281.72,282.47,281.5,282.21,63875.0
2017-08-10 14:30:00,282.18,282.94,281.81,282.34,60772.0,282.18,282.94,281.81,282.34,60772.0
2017-08-10 15:00:00,282.25,282.64,281.0,281.4,58981.0,282.25,282.64,281.0,281.4,58981.0
2017-08-10 15:30:00,281.51,282.06,280.88,281.14,127295.0,281.51,282.06,280.88,281.14,127295.0
2017-08-11 09:30:00,282.32,282.75,281.29,282.48,75018.0,282.32,282.75,281.29,282.48,75018.0
2017-08-11 10:00:00,282.48,284.67,282.26,284.14,81265.0,282.48,284.67,282.26,284.14,81265.0
2017-08-11 10:30:00,284.1,285.34,283.84,285.09,56489.0,284.1,285.34,283.84,285.09,56489.0
2017-08-11 11:00:00,285.12,285.9,283.81,283.96,68819.0,285.12,285.9,283.81,283.96,68819.0
2017-08-11 11:30:00,284.0,284.17,283.06,283.73,40450.0,284.0,284.17,283.06,283.73,40450.0
2017-08-11 12:00:00,283.65,283.79,282.86,283.79,20660.0,283.65,283.79,282.86,283.79,20660.0
2017-08-11 12:30:00,283.83,284.11,283.37,283.6,13393.0,283.83,284.11,283.37,283.6,13393.0
2017-08-11 13:00:00,283.59,284.23,283.54,283.74,12802.0,283.59,284.23,283.54,283.74,12802.0
2017-08-11 13:30:00,283.51,284.44,283.51,283.88,23105.0,283.51,284.44,283.51,283.88,23105.0
2017-08-11 14:00:00,283.77,284.25,283.77,283.99,14214.0,283.77,284.25,283.77,283.99,14214.0
2017-08-11 14:30:00,283.99,284.08,283.17,283.17,20049.0,283.99,284.08,283.17,283.17,20049.0
2017-08-11 15:00:00,283.34,283.83,283.08,283.59,18520.0,283.34,283.83,283.08,283.59,18520.0
2017-08-11 15:30:00,283.36,283.96,283.22,283.72,63220.0,283.36,283.96,283.22,283.72,63220.0
2017-08-14 09:30:00,285.06,286.3,284.0,285.51,52608.0,285.06,286.3,284.0,285.51,52608.0
2017-08-14 10:00:00,285.52,285.64,284.65,284.76,74151.0,285.52,285.64,284.65,284.76,74151.0
2017-08-14 10:30:00,284.92,286.0,284.72,285.37,46520.0,284.92,286.0,284.72,285.37,46520.0
2017-08-14 11:00:00,285.41,285.5,284.75,285.03,37720.0,285.41,285.5,284.75,285.03,37720.0
2017-08-14 11:30:00,285.13,285.82,284.92,285.82,36974.0,285.13,285.82,284.92,285.82,36974.0
2017-08-14 12:00:00,285.88,285.9,284.88,285.08,31387.0,285.88,285.9,284.88,285.08,31387.0
2017-08-14 12:30:00,285.05,285.98,284.88,285.74,32228.0,285.05,285.98,284.88,285.74,32228.0
2017-08-14 13:00:00,285.85,286.35,285.58,286.31,29629.0,285.85,286.35,285.58,286.31,29629.0
2017-08-14 13:30:00,286.19,286.23,285.66,285.89,21891.0,286.19,286.23,285.66,285.89,21891.0
2017-08-14 14:00:00,285.84,286.11,285.37,285.92,47252.0,285.84,286.11,285.37,285.92,47252.0
2017-08-14 14:30:00,285.85,286.16,285.28,285.38,17288.0,285.85,286.16,285.28,285.38,17288.0
2017-08-14 15:00:00,285.43,286.0,285.34,285.99,17337.0,285.43,286.0,285.34,285.99,17337.0
2017-08-14 15:30:00,285.98,286.58,285.5,285.97,104319.0,285.98,286.58,285.5,285.97,104319.0
2017-08-15 09:30:00,286.89,287.9,286.15,286.82,48869.0,286.89,287.9,286.15,286.82,48869.0
2017-08-15 10:00:00,286.7,287.02,285.51,286.34,24524.0,286.7,287.02,285.51,286.34,24524.0
2017-08-15 10:30:00,286.35,288.29,286.04,287.33,51437.0,286.35,288.29,286.04,287.33,51437.0
2017-08-15 11:00:00,287.26,289.06,287.12,289.06,74139.0,287.26,289.06,287.12,289.06,74139.0
2017-08-15 11:30:00,289.02,289.71,288.66,289.34,58273.0,289.02,289.71,288.66,289.34,58273.0
2017-08-15 12:00:00,289.29,289.49,289.01,289.41,60946.0,289.29,289.49,289.01,289.41,60946.0
2017-08-15 12:30:00,289.49,289.53,289.01,289.06,23460.0,289.49,289.53,289.01,289.06,23460.0
2017-08-15 13:00:00,289.09,289.24,288.52,288.53,47486.0,289.09,289.24,288.52,288.53,47486.0
2017-08-15 13:30:00,288.7,288.9,288.16,288.48,30652.0,288.7,288.9,288.16,288.48,30652.0
2017-08-15 14:00:00,288.52,289.45,288.49,288.95,33847.0,288.52,289.45,288.49,288.95,33847.0
2017-08-15 14:30:00,288.89,289.09,288.67,288.97,21353.0,288.89,289.09,288.67,288.97,21353.0
2017-08-15 15:00:00,288.99,289.33,288.34,288.36,36055.0,288.99,289.33,288.34,288.36,36055.0
2017-08-15 15:30:00,288.36,288.88,287.85,287.92,95767.0,288.36,288.88,287.85,287.92,95767.0
2017-08-16 09:30:00,291.23,293.89,290.29,291.35,207307.0,291.23,293.89,290.29,291.35,207307.0
2017-08-16 10:00:00,291.58,293.77,291.58,293.66,77418.0,291.58,293.77,291.58,293.66,77418.0
2017-08-16 10:30:00,293.62,295.39,293.26,295.17,122947.0,293.62,295.39,293.26,295.17,122947.0
2017-08-16 11:00:00,295.14,295.38,294.28,294.76,62157.0,295.14,295.38,294.28,294.76,62157.0
2017-08-16 11:30:00,294.79,295.57,294.73,294.92,53472.0,294.79,295.57,294.73,294.92,53472.0
2017-08-16 12:00:00,295.0,296.91,294.87,296.02,83516.0,295.0,296.91,294.87,296.02,83516.0
2017-08-16 12:30:00,296.01,296.01,294.67,294.88,45151.0,296.01,296.01,294.67,294.88,45151.0
2017-08-16 13:00:00,294.95,295.04,293.63,294.09,65200.0,294.95,295.04,293.63,294.09,65200.0
2017-08-16 13:30:00,294.34,294.34,293.37,293.82,43262.0,294.34,294.34,293.37,293.82,43262.0
2017-08-16 14:00:00,293.78,294.43,292.9,293.86,57257.0,293.78,294.43,292.9,293.86,57257.0
2017-08-16 14:30:00,293.71,294.66,293.17,294.65,62347.0,293.71,294.66,293.17,294.65,62347.0
2017-08-16 15:00:00,294.56,295.14,294.11,294.97,74187.0,294.56,295.14,294.11,294.97,74187.0
2017-08-16 15:30:00,294.99,295.44,293.6,294.27,235951.0,294.99,295.44,293.6,294.27,235951.0
2017-08-17 09:30:00,293.07,294.0,291.18,292.12,92923.0,293.07,294.0,291.18,292.12,92923.0
2017-08-17 10:00:00,292.06,292.17,289.74,291.02,89680.0,292.06,292.17,289.74,291.02,89680.0
2017-08-17 10:30:00,290.8,291.58,289.54,291.17,73619.0,290.8,291.58,289.54,291.17,73619.0
2017-08-17 11:00:00,291.08,291.5,288.09,288.13,129320.0,291.08,291.5,288.09,288.13,129320.0
2017-08-17 11:30:00,288.1,288.66,285.96,287.46,145718.0,288.1,288.66,285.96,287.46,145718.0
2017-08-17 12:00:00,287.3,287.69,286.45,286.6,49125.0,287.3,287.69,286.45,286.6,49125.0
2017-08-17 12:30:00,286.6,286.71,285.3,285.93,82705.0,286.6,286.71,285.3,285.93,82705.0
2017-08-17 13:00:00,285.86,286.64,285.4,285.67,39125.0,285.86,286.64,285.4,285.67,39125.0
2017-08-17 13:30:00,285.7,286.2,284.7,285.07,72161.0,285.7,286.2,284.7,285.07,72161.0
2017-08-17 14:00:00,285.22,286.23,284.82,285.76,74353.0,285.22,286.23,284.82,285.76,74353.0
2017-08-17 14:30:00,285.78,286.4,284.78,285.52,42752.0,285.78,286.4,284.78,285.52,42752.0
2017-08-17 15:00:00,285.25,285.25,284.32,284.54,49785.0,285.25,285.25,284.32,284.54,49785.0
2017-08-17 15:30:00,284.48,285.07,284.29,284.37,154762.0,284.48,285.07,284.29,284.37,154762.0
2017-08-18 09:30:00,283.31,285.67,282.36,282.48,128249.0,283.31,285.67,282.36,282.48,128249.0
2017-08-18 10:00:00,282.66,283.86,282.51,283.02,28211.0,282.66,283.86,282.51,283.02,28211.0
2017-08-18 10:30:00,282.92,283.06,282.4,282.51,46740.0,282.92,283.06,282.4,282.51,46740.0
2017-08-18 11:00:00,282.49,283.9,281.64,283.82,33509.0,282.49,283.9,281.64,283.82,33509.0
2017-08-18 11:30:00,283.73,284.79,283.55,283.87,28028.0,283.73,284.79,283.55,283.87,28028.0
2017-08-18 12:00:00,283.9,284.3,283.02,284.26,26730.0,283.9,284.3,283.02,284.26,26730.0
2017-08-18 12:30:00,284.33,284.59,283.67,283.74,34823.0,284.33,284.59,283.67,283.74,34823.0
2017-08-18 13:00:00,283.83,284.19,283.33,283.71,33626.0,283.83,284.19,283.33,283.71,33626.0
2017-08-18 13:30:00,283.78,283.88,282.78,282.85,16974.0,283.78,283.88,282.78,282.85,16974.0
2017-08-18 14:00:00,282.75,283.48,282.75,283.33,16912.0,282.75,283.48,282.75,283.33,16912.0
2017-08-18 14:30:00,283.29,283.35,282.8,282.99,12090.0,283.29,283.35,282.8,282.99,12090.0
2017-08-18 15:00:00,282.99,283.25,282.67,282.94,17072.0,282.99,283.25,282.67,282.94,17072.0
2017-08-18 15:30:00,282.88,282.89,281.66,281.79,114855.0,282.88,282.89,281.66,281.79,114855.0
2017-08-21 09:30:00,280.95,284.05,280.6,281.51,89301.0,280.95,284.05,280.6,281.51,89301.0
2017-08-21 10:00:00,281.48,281.84,280.86,281.37,21792.0,281.48,281.84,280.86,281.37,21792.0
2017-08-21 10:30:00,281.19,283.1,281.12,282.95,39682.0,281.19,283.1,281.12,282.95,39682.0
2017-08-21 11:00:00,282.74,282.84,282.31,282.56,25300.0,282.74,282.84,282.31,282.56,25300.0
2017-08-21 11:30:00,282.61,282.84,282.34,282.61,9889.0,282.61,282.84,282.34,282.61,9889.0
2017-08-21 12:00:00,282.62,283.3,282.62,283.28,17179.0,282.62,283.3,282.62,283.28,17179.0
2017-08-21 12:30:00,283.18,283.34,282.63,283.13,15674.0,283.18,283.34,282.63,283.13,15674.0
2017-08-21 13:00:00,283.03,283.55,282.84,283.19,33498.0,283.03,283.55,282.84,283.19,33498.0
2017-08-21 13:30:00,283.31,283.32,282.51,282.57,8551.0,283.31,283.32,282.51,282.57,8551.0
2017-08-21 14:00:00,282.49,283.07,282.45,282.84,26280.0,282.49,283.07,282.45,282.84,26280.0
2017-08-21 14:30:00,282.96,283.15,282.6,283.15,9578.0,282.96,283.15,282.6,283.15,9578.0
2017-08-21 15:00:00,283.07,283.09,282.5,283.03,16020.0,283.07,283.09,282.5,283.03,16020.0
2017-08-21 15:30:00,282.97,283.38,282.89,283.16,53843.0,282.97,283.38,282.89,283.16,53843.0
2017-08-22 09:30:00,284.13,286.39,283.11,285.95,50059.0,284.13,286.39,283.11,285.95,50059.0
2017-08-22 10:00:00,285.99,286.16,285.01,285.42,68475.0,285.99,286.16,285.01,285.42,68475.0
2017-08-22 10:30:00,285.25,286.27,284.98,286.05,90097.0,285.25,286.27,284.98,286.05,90097.0
2017-08-22 11:00:00,286.16,287.4,285.89,287.4,33200.0,286.16,287.4,285.89,287.4,33200.0
2017-08-22 11:30:00,287.36,287.76,287.07,287.68,26659.0,287.36,287.76,287.07,287.68,26659.0
2017-08-22 12:00:00,287.64,288.15,287.14,287.25,34009.0,287.64,288.15,287.14,287.25,34009.0
2017-08-22 12:30:00,287.21,287.25,286.55,286.9,33366.0,287.21,287.25,286.55,286.9,33366.0
2017-08-22 13:00:00,286.95,287.1,286.72,287.05,22486.0,286.95,287.1,286.72,287.05,22486.0
2017-08-22 13:30:00,287.09,287.18,286.7,286.99,10833.0,287.09,287.18,286.7,286.99,10833.0
2017-08-22 14:00:00,287.07,287.12,286.53,286.66,28733.0,287.07,287.12,286.53,286.66,28733.0
2017-08-22 14:30:00,286.9,286.9,286.3,286.69,20566.0,286.9,286.9,286.3,286.69,20566.0
2017-08-22 15:00:00,286.58,286.66,285.87,286.07,46944.0,286.58,286.66,285.87,286.07,46944.0
2017-08-22 15:30:00,286.12,287.26,286.02,286.64,111003.0,286.12,287.26,286.02,286.64,111003.0
2017-08-23 09:30:00,286.0,286.0,282.48,284.95,92675.0,286.0,286.0,282.48,284.95,92675.0
2017-08-23 10:00:00,284.89,284.99,282.99,283.29,75059.0,284.89,284.99,282.99,283.29,75059.0
2017-08-23 10:30:00,283.0,283.49,282.26,282.87,51075.0,283.0,283.49,282.26,282.87,51075.0
2017-08-23 11:00:00,282.88,283.68,282.71,283.51,32360.0,282.88,283.68,282.71,283.51,32360.0
2017-08-23 11:30:00,283.55,283.67,282.64,282.64,29209.0,283.55,283.67,282.64,282.64,29209.0
2017-08-23 12:00:00,282.65,283.06,282.45,282.7,27657.0,282.65,283.06,282.45,282.7,27657.0
2017-08-23 12:30:00,282.73,283.18,282.59,282.9,23200.0,282.73,283.18,282.59,282.9,23200.0
2017-08-23 13:00:00,282.9,283.17,282.52,283.11,35407.0,282.9,283.17,282.52,283.11,35407.0
2017-08-23 13:30:00,283.1,283.15,282.62,282.86,21759.0,283.1,283.15,282.62,282.86,21759.0
2017-08-23 14:00:00,282.96,283.17,282.64,282.92,22307.0,282.96,283.17,282.64,282.92,22307.0
2017-08-23 14:30:00,282.89,283.15,282.75,282.92,57636.0,282.89,283.15,282.75,282.92,57636.0
2017-08-23 15:00:00,282.99,283.07,282.58,282.86,81191.0,282.99,283.07,282.58,282.86,81191.0
2017-08-23 15:30:00,282.79,282.96,282.4,282.56,129004.0,282.79,282.96,282.4,282.56,129004.0
2017-08-24 09:30:00,283.66,283.78,282.38,282.87,42103.0,283.66,283.78,282.38,282.87,42103.0
2017-08-24 10:00:00,282.81,283.83,281.8,283.62,36965.0,282.81,283.83,281.8,283.62,36965.0
2017-08-24 10:30:00,283.55,284.22,283.27,283.88,32021.0,283.55,284.22,283.27,283.88,32021.0
2017-08-24 11:00:00,283.84,284.22,282.34,282.34,19737.0,283.84,284.22,282.34,282.34,19737.0
2017-08-24 11:30:00,282.55,283.88,282.01,283.18,26745.0,282.55,283.88,282.01,283.18,26745.0
2017-08-24 12:00:00,283.36,283.4,282.93,282.98,19162.0,283.36,283.4,282.93,282.98,19162.0
2017-08-24 12:30:00,282.93,284.81,282.92,284.64,36119.0,282.93,284.81,282.92,284.64,36119.0
2017-08-24 13:00:00,284.34,285.8,284.3,285.59,34065.0,284.34,285.8,284.3,285.59,34065.0
2017-08-24 13:30:00,285.63,285.68,284.56,284.9,23220.0,285.63,285.68,284.56,284.9,23220.0
2017-08-24 14:00:00,284.96,285.04,284.03,284.17,27721.0,284.96,285.04,284.03,284.17,27721.0
2017-08-24 14:30:00,284.25,284.77,284.09,284.17,43262.0,284.25,284.77,284.09,284.17,43262.0
2017-08-24 15:00:00,284.11,285.5,283.65,285.29,41984.0,284.11,285.5,283.65,285.29,41984.0
2017-08-24 15:30:00,285.37,285.72,285.09,285.49,80426.0,285.37,285.72,285.09,285.49,80426.0
2017-08-25 09:30:00,287.31,289.85,286.1,288.99,85891.0,287.31,289.85,286.1,288.99,85891.0
2017-08-25 10:00:00,288.87,289.68,287.77,288.16,35994.0,288.87,289.68,287.77,288.16,35994.0
2017-08-25 10:30:00,288.09,288.37,286.65,287.24,47035.0,288.09,288.37,286.65,287.24,47035.0
2017-08-25 11:00:00,287.0,287.17,285.7,285.97,22681.0,287.0,287.17,285.7,285.97,22681.0
2017-08-25 11:30:00,285.91,286.21,285.71,286.01,14251.0,285.91,286.21,285.71,286.01,14251.0
2017-08-25 12:00:00,285.98,286.59,285.94,286.21,31705.0,285.98,286.59,285.94,286.21,31705.0
2017-08-25 12:30:00,286.16,286.2,285.7,285.76,22681.0,286.16,286.2,285.7,285.76,22681.0
2017-08-25 13:00:00,285.8,286.15,285.8,286.1,12854.0,285.8,286.15,285.8,286.1,12854.0
2017-08-25 13:30:00,286.09,286.28,285.82,286.04,15835.0,286.09,286.28,285.82,286.04,15835.0
2017-08-25 14:00:00,286.04,286.25,285.81,286.01,13651.0,286.04,286.25,285.81,286.01,13651.0
2017-08-25 14:30:00,286.04,286.26,285.88,285.94,21800.0,286.04,286.26,285.88,285.94,21800.0
2017-08-25 15:00:00,285.93,286.17,285.63,285.8,24082.0,285.93,286.17,285.63,285.8,24082.0
2017-08-25 15:30:00,285.76,285.91,284.89,285.09,61063.0,285.76,285.91,284.89,285.09,61063.0
2017-08-28 09:30:00,288.3,289.36,287.0,288.59,87196.0,288.3,289.36,287.0,288.59,87196.0
2017-08-28 10:00:00,288.73,291.84,288.73,290.38,82328.0,288.73,291.84,288.73,290.38,82328.0
2017-08-28 10:30:00,290.49,292.71,290.38,292.44,70053.0,290.49,292.71,290.38,292.44,70053.0
2017-08-28 11:00:00,292.35,293.0,291.89,292.61,75494.0,292.35,293.0,291.89,292.61,75494.0
2017-08-28 11:30:00,292.53,294.45,292.53,294.04,97785.0,292.53,294.45,292.53,294.04,97785.0
2017-08-28 12:00:00,294.03,295.5,293.5,293.5,92854.0,294.03,295.5,293.5,293.5,92854.0
2017-08-28 12:30:00,293.52,294.29,292.86,294.2,54514.0,293.52,294.29,292.86,294.2,54514.0
2017-08-28 13:00:00,294.16,294.45,292.69,293.49,49819.0,294.16,294.45,292.69,293.49,49819.0
2017-08-28 13:30:00,293.3,294.04,292.79,293.97,27675.0,293.3,294.04,292.79,293.97,27675.0
2017-08-28 14:00:00,293.83,294.03,291.52,291.88,46156.0,293.83,294.03,291.52,291.88,46156.0
2017-08-28 14:30:00,291.71,294.04,291.65,293.08,53717.0,291.71,294.04,291.65,293.08,53717.0
2017-08-28 15:00:00,293.07,293.7,292.79,292.97,45461.0,293.07,293.7,292.79,292.97,45461.0
2017-08-28 15:30:00,293.03,293.21,292.02,292.37,141201.0,293.03,293.21,292.02,292.37,141201.0
2017-08-29 09:30:00,289.36,291.85,289.36,290.25,69422.0,289.36,291.85,289.36,290.25,69422.0
2017-08-29 10:00:00,290.21,290.95,289.38,290.95,63689.0,290.21,290.95,289.38,290.95,63689.0
2017-08-29 10:30:00,291.03,292.27,291.03,292.08,34321.0,291.03,292.27,291.03,292.08,34321.0
2017-08-29 11:00:00,292.16,292.72,291.93,292.4,53652.0,292.16,292.72,291.93,292.4,53652.0
2017-08-29 11:30:00,292.38,293.8,292.28,293.32,40839.0,292.38,293.8,292.28,293.32,40839.0
2017-08-29 12:00:00,293.39,293.64,292.78,293.16,31342.0,293.39,293.64,292.78,293.16,31342.0
2017-08-29 12:30:00,293.1,293.33,292.73,292.77,24137.0,293.1,293.33,292.73,292.77,24137.0
2017-08-29 13:00:00,292.83,292.99,292.39,292.82,36583.0,292.83,292.99,292.39,292.82,36583.0
2017-08-29 13:30:00,292.88,293.5,292.45,293.11,26588.0,292.88,293.5,292.45,293.11,26588.0
2017-08-29 14:00:00,293.07,293.13,292.48,292.53,37310.0,293.07,293.13,292.48,292.53,37310.0
2017-08-29 14:30:00,292.45,293.64,292.4,293.64,23185.0,292.45,293.64,292.4,293.64,23185.0
2017-08-29 15:00:00,293.6,293.77,293.08,293.71,28492.0,293.6,293.77,293.08,293.71,28492.0
2017-08-29 15:30:00,293.69,293.8,292.95,293.67,105899.0,293.69,293.8,292.95,293.67,105899.0
2017-08-30 09:30:00,292.35,296.72,291.46,296.13,101140.0,292.35,296.72,291.46,296.13,101140.0
2017-08-30 10:00:00,296.13,298.0,295.42,297.08,86343.0,296.13,298.0,295.42,297.08,86343.0
2017-08-30 10:30:00,297.13,299.98,297.0,299.79,128655.0,297.13,299.98,297.0,299.79,128655.0
2017-08-30 11:00:00,299.74,301.29,299.6,300.2,154603.0,299.74,301.29,299.6,300.2,154603.0
2017-08-30 11:30:00,300.19,302.41,300.19,302.33,65032.0,300.19,302.41,300.19,302.33,65032.0
2017-08-30 12:00:00,302.33,304.49,302.11,303.39,156816.0,302.33,304.49,302.11,303.39,156816.0
2017-08-30 12:30:00,303.34,304.75,303.08,304.75,96989.0,303.34,304.75,303.08,304.75,96989.0
2017-08-30 13:00:00,304.77,304.84,303.64,303.92,53167.0,304.77,304.84,303.64,303.92,53167.0
2017-08-30 13:30:00,303.82,305.49,303.73,305.32,61595.0,303.82,305.49,303.73,305.32,61595.0
2017-08-30 14:00:00,305.09,305.43,304.72,305.41,30273.0,305.09,305.43,304.72,305.41,30273.0
2017-08-30 14:30:00,305.21,305.41,303.7,303.7,38417.0,305.21,305.41,303.7,303.7,38417.0
2017-08-30 15:00:00,303.73,304.02,302.54,303.86,87066.0,303.73,304.02,302.54,303.86,87066.0
2017-08-30 15:30:00,303.87,304.28,303.0,303.76,281174.0,303.87,304.28,303.0,303.76,281174.0
2017-08-31 09:30:00,304.59,310.25,304.19,305.89,195725.0,304.59,310.25,304.19,305.89,195725.0
2017-08-31 10:00:00,305.93,311.0,305.73,311.0,129990.0,305.93,311.0,305.73,311.0,129990.0
2017-08-31 10:30:00,310.98,312.21,310.21,312.05,163499.0,310.98,312.21,310.21,312.05,163499.0
2017-08-31 11:00:00,311.95,314.2,311.14,314.0,103145.0,311.95,314.2,311.14,314.0,103145.0
2017-08-31 11:30:00,313.93,314.02,312.28,312.67,86282.0,313.93,314.02,312.28,312.67,86282.0
2017-08-31 12:00:00,312.52,313.21,312.2,313.15,64157.0,312.52,313.21,312.2,313.15,64157.0
2017-08-31 12:30:00,313.09,314.2,313.01,313.77,81238.0,313.09,314.2,313.01,313.77,81238.0
2017-08-31 13:00:00,313.77,314.55,313.54,314.26,86039.0,313.77,314.55,313.54,314.26,86039.0
2017-08-31 13:30:00,314.31,316.4,313.65,316.4,99564.0,314.31,316.4,313.65,316.4,99564.0
2017-08-31 14:00:00,316.44,316.79,315.1,315.73,108655.0,316.44,316.79,315.1,315.73,108655.0
2017-08-31 14:30:00,315.87,316.85,315.6,316.31,115163.0,315.87,316.85,315.6,316.31,115163.0
2017-08-31 15:00:00,316.18,316.31,314.51,315.26,146198.0,316.18,316.31,314.51,315.26,146198.0
2017-08-31 15:30:00,315.25,316.8,315.17,316.6,369339.0,315.25,316.8,315.17,316.6,369339.0
2017-09-01 09:30:00,317.16,321.73,313.68,315.67,273685.0,317.16,321.73,313.68,315.67,273685.0
2017-09-01 10:00:00,315.5,317.3,314.8,317.01,122898.0,315.5,317.3,314.8,317.01,122898.0
2017-09-01 10:30:00,317.0,320.33,316.51,319.91,162369.0,317.0,320.33,316.51,319.91,162369.0
2017-09-01 11:00:00,319.88,320.37,318.56,318.97,109590.0,319.88,320.37,318.56,318.97,109590.0
2017-09-01 11:30:00,318.94,320.0,318.89,319.12,106924.0,318.94,320.0,318.89,319.12,106924.0
2017-09-01 12:00:00,319.1,320.76,318.85,320.74,73882.0,319.1,320.76,318.85,320.74,73882.0
2017-09-01 12:30:00,320.65,321.18,320.21,321.14,52781.0,320.65,321.18,320.21,321.14,52781.0
2017-09-01 13:00:00,321.04,321.96,320.61,321.78,117911.0,321.04,321.96,320.61,321.78,117911.0
2017-09-01 13:30:00,321.82,322.12,320.11,320.65,97425.0,321.82,322.12,320.11,320.65,97425.0
2017-09-01 14:00:00,320.67,321.53,320.28,320.79,67415.0,320.67,321.53,320.28,320.79,67415.0
2017-09-01 14:30:00,320.81,321.43,320.54,320.71,67684.0,320.81,321.43,320.54,320.71,67684.0
2017-09-01 15:00:00,320.7,321.58,320.7,321.16,73786.0,320.7,321.58,320.7,321.16,73786.0
2017-09-01 15:30:00,321.14,321.48,320.58,321.08,204738.0,321.14,321.48,320.58,321.08,204738.0
2017-09-05 09:30:00,318.63,318.98,314.32,318.83,184006.0,318.63,318.98,314.32,318.83,184006.0
2017-09-05 10:00:00,318.72,319.82,317.69,318.69,128391.0,318.72,319.82,317.69,318.69,128391.0
2017-09-05 10:30:00,318.63,319.11,315.99,318.7,93090.0,318.63,319.11,315.99,318.7,93090.0
2017-09-05 11:00:00,318.52,318.52,315.68,316.1,59079.0,318.52,318.52,315.68,316.1,59079.0
2017-09-05 11:30:00,315.97,316.59,315.75,315.91,40743.0,315.97,316.59,315.75,315.91,40743.0
2017-09-05 12:00:00,315.92,316.01,313.17,313.69,92203.0,315.92,316.01,313.17,313.69,92203.0
2017-09-05 12:30:00,313.61,313.75,312.75,313.62,55692.0,313.61,313.75,312.75,313.62,55692.0
2017-09-05 13:00:00,313.53,314.18,312.54,313.84,69396.0,313.53,314.18,312.54,313.84,69396.0
2017-09-05 13:30:00,313.94,316.02,313.78,316.0,65945.0,313.94,316.02,313.78,316.0,65945.0
2017-09-05 14:00:00,315.87,316.51,314.65,315.79,65783.0,315.87,316.51,314.65,315.79,65783.0
2017-09-05 14:30:00,315.52,315.71,314.22,314.35,75806.0,315.52,315.71,314.22,314.35,75806.0
2017-09-05 15:00:00,314.31,315.81,314.31,315.64,53190.0,314.31,315.81,314.31,315.64,53190.0
2017-09-05 15:30:00,315.76,316.31,315.48,315.87,127446.0,315.76,316.31,315.48,315.87,127446.0
2017-09-06 09:30:00,317.75,320.0,315.66,318.12,145476.0,317.75,320.0,315.66,318.12,145476.0
2017-09-06 10:00:00,318.09,318.16,314.87,316.32,69282.0,318.09,318.16,314.87,316.32,69282.0
2017-09-06 10:30:00,316.44,317.24,314.28,317.24,39279.0,316.44,317.24,314.28,317.24,39279.0
2017-09-06 11:00:00,317.24,318.3,316.1,318.3,37759.0,317.24,318.3,316.1,318.3,37759.0
2017-09-06 11:30:00,318.33,320.87,317.99,320.86,83928.0,318.33,320.87,317.99,320.86,83928.0
2017-09-06 12:00:00,320.87,321.85,320.58,321.85,64676.0,320.87,321.85,320.58,321.85,64676.0
2017-09-06 12:30:00,321.9,321.9,320.78,320.91,52825.0,321.9,321.9,320.78,320.91,52825.0
2017-09-06 13:00:00,320.92,321.0,320.27,320.42,31188.0,320.92,321.0,320.27,320.42,31188.0
2017-09-06 13:30:00,320.31,321.19,320.19,320.67,34841.0,320.31,321.19,320.19,320.67,34841.0
2017-09-06 14:00:00,320.79,321.38,320.7,320.95,53614.0,320.79,321.38,320.7,320.95,53614.0
2017-09-06 14:30:00,320.74,320.92,320.43,320.7,31656.0,320.74,320.92,320.43,320.7,31656.0
2017-09-06 15:00:00,320.72,321.0,319.29,319.84,103774.0,320.72,321.0,319.29,319.84,103774.0
2017-09-06 15:30:00,319.85,319.85,316.89,317.41,193759.0,319.85,319.85,316.89,317.41,193759.0
2017-09-07 09:30:00,317.36,318.68,315.0,318.52,102241.0,317.36,318.68,315.0,318.52,102241.0
2017-09-07 10:00:00,318.61,318.83,316.53,318.62,45418.0,318.61,318.83,316.53,318.62,45418.0
2017-09-07 10:30:00,318.63,320.6,318.36,319.58,53749.0,318.63,320.6,318.36,319.58,53749.0
2017-09-07 11:00:00,319.55,321.69,319.55,321.66,89655.0,319.55,321.69,319.55,321.66,89655.0
2017-09-07 11:30:00,321.68,322.28,321.03,322.17,65069.0,321.68,322.28,321.03,322.17,65069.0
2017-09-07 12:00:00,322.16,324.27,322.12,323.16,115823.0,322.16,324.27,322.12,323.16,115823.0
2017-09-07 12:30:00,323.21,325.33,322.99,325.32,80565.0,323.21,325.33,322.99,325.32,80565.0
2017-09-07 13:00:00,325.25,325.77,324.99,325.19,88291.0,325.25,325.77,324.99,325.19,88291.0
2017-09-07 13:30:00,325.2,325.27,323.63,323.89,74552.0,325.2,325.27,323.63,323.89,74552.0
2017-09-07 14:00:00,323.82,323.83,323.04,323.39,48387.0,323.82,323.83,323.04,323.39,48387.0
2017-09-07 14:30:00,323.37,323.47,323.02,323.29,38547.0,323.37,323.47,323.02,323.29,38547.0
2017-09-07 15:00:00,323.28,323.37,322.88,322.99,49067.0,323.28,323.37,322.88,322.99,49067.0
2017-09-07 15:30:00,323.02,324.27,322.72,324.08,179537.0,323.02,324.27,322.72,324.08,179537.0
2017-09-08 09:30:00,324.67,329.84,324.05,327.44,245304.0,324.67,329.84,324.05,327.44,245304.0
2017-09-08 10:00:00,327.28,327.44,324.94,325.82,108901.0,327.28,327.44,324.94,325.82,108901.0
2017-09-08 10:30:00,325.77,327.0,325.12,326.5,52261.0,325.77,327.0,325.12,326.5,52261.0
2017-09-08 11:00:00,326.59,326.68,325.8,326.13,59047.0,326.59,326.68,325.8,326.13,59047.0
2017-09-08 11:30:00,326.24,326.46,323.69,323.99,67433.0,326.24,326.46,323.69,323.99,67433.0
2017-09-08 12:00:00,324.08,324.81,323.69,324.74,45445.0,324.08,324.81,323.69,324.74,45445.0
2017-09-08 12:30:00,324.65,326.02,324.43,325.71,52985.0,324.65,326.02,324.43,325.71,52985.0
2017-09-08 13:00:00,325.58,326.62,325.39,326.47,34994.0,325.58,326.62,325.39,326.47,34994.0
2017-09-08 13:30:00,326.43,326.54,325.53,325.67,30101.0,326.43,326.54,325.53,325.67,30101.0
2017-09-08 14:00:00,325.67,325.97,324.32,324.45,24122.0,325.67,325.97,324.32,324.45,24122.0
2017-09-08 14:30:00,324.49,325.62,324.48,325.36,40376.0,324.49,325.62,324.48,325.36,40376.0
2017-09-08 15:00:00,325.38,326.78,325.28,325.54,60091.0,325.38,326.78,325.28,325.54,60091.0
2017-09-08 15:30:00,325.41,326.81,325.18,326.53,153551.0,325.41,326.81,325.18,326.53,153551.0
2017-09-11 09:30:00,329.6,329.95,326.35,326.62,114951.0,329.6,329.95,326.35,326.62,114951.0
2017-09-11 10:00:00,326.5,328.26,325.05,326.25,101654.0,326.5,328.26,325.05,326.25,101654.0
2017-09-11 10:30:00,326.24,326.29,322.82,324.22,60600.0,326.24,326.29,322.82,324.22,60600.0
2017-09-11 11:00:00,324.04,325.07,323.8,324.9,69958.0,324.04,325.07,323.8,324.9,69958.0
2017-09-11 11:30:00,324.68,325.23,324.0,325.12,61185.0,324.68,325.23,324.0,325.12,61185.0
2017-09-11 12:00:00,325.05,325.95,324.97,325.71,36002.0,325.05,325.95,324.97,325.71,36002.0
2017-09-11 12:30:00,325.72,327.49,325.57,326.93,40005.0,325.72,327.49,325.57,326.93,40005.0
2017-09-11 13:00:00,327.01,327.58,326.35,326.98,55321.0,327.01,327.58,326.35,326.98,55321.0
2017-09-11 13:30:00,326.79,327.85,326.44,327.27,44956.0,326.79,327.85,326.44,327.27,44956.0
2017-09-11 14:00:00,327.29,327.44,326.4,326.41,29648.0,327.29,327.44,326.4,326.41,29648.0
2017-09-11 14:30:00,326.4,327.1,326.3,326.54,46871.0,326.4,327.1,326.3,326.54,46871.0
2017-09-11 15:00:00,326.39,327.1,326.39,326.83,80842.0,326.39,327.1,326.39,326.83,80842.0
2017-09-11 15:30:00,326.83,326.87,325.89,326.62,116235.0,326.83,326.87,325.89,326.62,116235.0
2017-09-12 09:30:00,326.82,328.14,325.02,325.02,92224.0,326.82,328.14,325.02,325.02,92224.0
2017-09-12 10:00:00,325.63,326.9,324.63,325.93,53875.0,325.63,326.9,324.63,325.93,53875.0
2017-09-12 10:30:00,325.86,325.99,324.44,325.47,62253.0,325.86,325.99,324.44,325.47,62253.0
2017-09-12 11:00:00,325.65,326.32,325.25,326.1,45898.0,325.65,326.32,325.25,326.1,45898.0
2017-09-12 11:30:00,326.1,326.83,326.0,326.83,24869.0,326.1,326.83,326.0,326.83,24869.0
2017-09-12 12:00:00,326.69,329.23,326.54,328.52,47136.0,326.69,329.23,326.54,328.52,47136.0
2017-09-12 12:30:00,328.35,328.76,327.1,327.47,30431.0,328.35,328.76,327.1,327.47,30431.0
2017-09-12 13:00:00,327.59,327.85,326.81,327.04,27080.0,327.59,327.85,326.81,327.04,27080.0
2017-09-12 13:30:00,327.09,327.31,326.47,326.77,26404.0,327.09,327.31,326.47,326.77,26404.0
2017-09-12 14:00:00,326.76,328.47,326.74,328.13,28524.0,326.76,328.47,326.74,328.13,28524.0
2017-09-12 14:30:00,328.13,328.5,327.8,328.26,38109.0,328.13,328.5,327.8,328.26,38109.0
2017-09-12 15:00:00,328.21,328.88,327.82,328.48,60230.0,328.21,328.88,327.82,328.48,60230.0
2017-09-12 15:30:00,328.47,329.82,328.43,329.69,148279.0,328.47,329.82,328.43,329.69,148279.0
2017-09-13 09:30:00,329.57,330.0,327.98,328.96,97476.0,329.57,330.0,327.98,328.96,97476.0
2017-09-13 10:00:00,329.11,329.21,327.82,328.34,28365.0,329.11,329.21,327.82,328.34,28365.0
2017-09-13 10:30:00,328.08,328.23,326.44,326.56,38421.0,328.08,328.23,326.44,326.56,38421.0
2017-09-13 11:00:00,326.63,327.49,326.25,326.28,49848.0,326.63,327.49,326.25,326.28,49848.0
2017-09-13 11:30:00,326.32,326.32,325.05,326.07,35901.0,326.32,326.32,325.05,326.07,35901.0
2017-09-13 12:00:00,326.14,326.3,325.11,325.13,24988.0,326.14,326.3,325.11,325.13,24988.0
2017-09-13 12:30:00,325.06,325.55,324.41,325.36,30451.0,325.06,325.55,324.41,325.36,30451.0
2017-09-13 13:00:00,325.43,325.65,324.9,325.22,32859.0,325.43,325.65,324.9,325.22,32859.0
2017-09-13 13:30:00,325.29,325.58,324.98,325.35,39079.0,325.29,325.58,324.98,325.35,39079.0
2017-09-13 14:00:00,325.38,325.46,324.2,324.5,47026.0,325.38,325.46,324.2,324.5,47026.0
2017-09-13 14:30:00,324.4,324.44,323.55,323.55,57974.0,324.4,324.44,323.55,323.55,57974.0
2017-09-13 15:00:00,323.54,324.05,323.4,323.98,47105.0,323.54,324.05,323.4,323.98,47105.0
2017-09-13 15:30:00,323.94,324.67,323.55,324.03,208596.0,323.94,324.67,323.55,324.03,208596.0
2017-09-14 09:30:00,323.07,323.93,319.59,321.69,92527.0,323.07,323.93,319.59,321.69,92527.0
2017-09-14 10:00:00,321.88,322.35,319.79,320.56,104823.0,321.88,322.35,319.79,320.56,104823.0
2017-09-14 10:30:00,320.8,324.05,320.6,324.05,61613.0,320.8,324.05,320.6,324.05,61613.0
2017-09-14 11:00:00,324.16,325.75,323.83,325.53,116392.0,324.16,325.75,323.83,325.53,116392.0
2017-09-14 11:30:00,325.61,326.2,325.38,325.73,52911.0,325.61,326.2,325.38,325.73,52911.0
2017-09-14 12:00:00,325.73,325.73,323.58,324.24,36036.0,325.73,325.73,323.58,324.24,36036.0
2017-09-14 12:30:00,324.26,324.39,323.73,324.12,16475.0,324.26,324.39,323.73,324.12,16475.0
2017-09-14 13:00:00,324.1,324.51,323.88,324.24,21230.0,324.1,324.51,323.88,324.24,21230.0
2017-09-14 13:30:00,324.24,324.29,323.26,323.5,23222.0,324.24,324.29,323.26,323.5,23222.0
2017-09-14 14:00:00,323.43,324.23,323.38,324.22,27923.0,323.43,324.23,323.38,324.22,27923.0
2017-09-14 14:30:00,324.12,324.21,323.2,323.35,38486.0,324.12,324.21,323.2,323.35,38486.0
2017-09-14 15:00:00,323.3,323.82,323.15,323.63,31483.0,323.3,323.82,323.15,323.63,31483.0
2017-09-14 15:30:00,323.59,324.33,323.26,323.65,110137.0,323.59,324.33,323.26,323.65,110137.0
2017-09-15 09:30:00,323.13,325.99,321.38,323.25,412312.0,323.13,325.99,321.38,323.25,412312.0
2017-09-15 10:00:00,323.25,324.35,322.57,323.77,37160.0,323.25,324.35,322.57,323.77,37160.0
2017-09-15 10:30:00,323.68,325.66,323.03,324.62,54483.0,323.68,325.66,323.03,324.62,54483.0
2017-09-15 11:00:00,324.54,324.54,322.0,322.0,36202.0,324.54,324.54,322.0,322.0,36202.0
2017-09-15 11:30:00,322.06,322.06,320.64,321.67,55823.0,322.06,322.06,320.64,321.67,55823.0
2017-09-15 12:00:00,321.63,321.7,320.48,320.76,43826.0,321.63,321.7,320.48,320.76,43826.0
2017-09-15 12:30:00,320.8,321.21,320.37,321.07,42852.0,320.8,321.21,320.37,321.07,42852.0
2017-09-15 13:00:00,320.95,321.68,320.83,321.37,16867.0,320.95,321.68,320.83,321.37,16867.0
2017-09-15 13:30:00,321.52,321.61,320.5,320.5,34779.0,321.52,321.61,320.5,320.5,34779.0
2017-09-15 14:00:00,320.64,321.01,320.52,320.71,59809.0,320.64,321.01,320.52,320.71,59809.0
2017-09-15 14:30:00,320.81,321.29,320.58,321.25,42976.0,320.81,321.29,320.58,321.25,42976.0
2017-09-15 15:00:00,321.19,321.82,321.19,321.47,46059.0,321.19,321.82,321.19,321.47,46059.0
2017-09-15 15:30:00,321.52,321.8,320.68,321.11,159205.0,321.52,321.8,320.68,321.11,159205.0
2017-09-18 09:30:00,321.5,321.81,317.84,320.18,107297.0,321.5,321.81,317.84,320.18,107297.0
2017-09-18 10:00:00,320.0,321.0,319.78,320.91,42575.0,320.0,321.0,319.78,320.91,42575.0
2017-09-18 10:30:00,321.1,321.18,320.0,320.84,34822.0,321.1,321.18,320.0,320.84,34822.0
2017-09-18 11:00:00,320.8,321.51,320.0,320.58,46170.0,320.8,321.51,320.0,320.58,46170.0
2017-09-18 11:30:00,320.59,320.7,320.14,320.28,29534.0,320.59,320.7,320.14,320.28,29534.0
2017-09-18 12:00:00,320.31,321.27,320.0,321.15,28323.0,320.31,321.27,320.0,321.15,28323.0
2017-09-18 12:30:00,321.13,321.22,319.86,320.42,21617.0,321.13,321.22,319.86,320.42,21617.0
2017-09-18 13:00:00,320.62,320.62,319.78,320.13,21290.0,320.62,320.62,319.78,320.13,21290.0
2017-09-18 13:30:00,320.08,320.29,319.79,319.89,27152.0,320.08,320.29,319.79,319.89,27152.0
2017-09-18 14:00:00,319.88,319.96,318.64,318.7,31416.0,319.88,319.96,318.64,318.7,31416.0
2017-09-18 14:30:00,318.75,318.8,317.86,318.25,43471.0,318.75,318.8,317.86,318.25,43471.0
2017-09-18 15:00:00,318.24,318.46,317.59,318.27,57240.0,318.24,318.46,317.59,318.27,57240.0
2017-09-18 15:30:00,318.35,318.56,317.89,318.22,107821.0,318.35,318.56,317.89,318.22,107821.0
2017-09-19 09:30:00,318.43,319.44,317.27,317.89,51134.0,318.43,319.44,317.27,317.89,51134.0
2017-09-19 10:00:00,317.77,318.33,316.92,318.29,38625.0,317.77,318.33,316.92,318.29,38625.0
2017-09-19 10:30:00,318.27,318.66,317.26,317.26,32879.0,318.27,318.66,317.26,317.26,32879.0
2017-09-19 11:00:00,317.23,317.98,316.8,317.93,28666.0,317.23,317.98,316.8,317.93,28666.0
2017-09-19 11:30:00,317.98,318.49,317.98,318.23,36724.0,317.98,318.49,317.98,318.23,36724.0
2017-09-19 12:00:00,318.16,319.08,318.08,318.18,23958.0,318.16,319.08,318.08,318.18,23958.0
2017-09-19 12:30:00,318.16,318.4,316.86,317.01,26959.0,318.16,318.4,316.86,317.01,26959.0
2017-09-19 13:00:00,316.85,317.73,316.46,317.54,12932.0,316.85,317.73,316.46,317.54,12932.0
2017-09-19 13:30:00,317.52,317.79,317.12,317.19,21125.0,317.52,317.79,317.12,317.19,21125.0
2017-09-19 14:00:00,317.16,317.4,317.02,317.29,27559.0,317.16,317.4,317.02,317.29,27559.0
2017-09-19 14:30:00,317.33,317.6,316.84,317.14,21689.0,317.33,317.6,316.84,317.14,21689.0
2017-09-19 15:00:00,317.3,317.49,317.07,317.4,34839.0,317.3,317.49,317.07,317.4,34839.0
2017-09-19 15:30:00,317.39,318.03,317.28,317.93,51064.0,317.39,318.03,317.28,317.93,51064.0
2017-09-20 09:30:00,318.61,319.49,317.1,318.82,60261.0,318.61,319.49,317.1,318.82,60261.0
2017-09-20 10:00:00,318.99,321.6,318.53,321.45,51777.0,318.99,321.6,318.53,321.45,51777.0
2017-09-20 10:30:00,321.44,321.56,319.35,319.35,49981.0,321.44,321.56,319.35,319.35,49981.0
2017-09-20 11:00:00,319.46,319.94,319.09,319.62,34735.0,319.46,319.94,319.09,319.62,34735.0
2017-09-20 11:30:00,319.65,320.67,319.42,320.57,17978.0,319.65,320.67,319.42,320.57,17978.0
2017-09-20 12:00:00,320.56,320.56,319.61,319.72,14963.0,320.56,320.56,319.61,319.72,14963.0
2017-09-20 12:30:00,319.87,320.33,319.6,319.96,32184.0,319.87,320.33,319.6,319.96,32184.0
2017-09-20 13:00:00,319.89,319.98,319.1,319.2,12668.0,319.89,319.98,319.1,319.2,12668.0
2017-09-20 13:30:00,319.33,319.77,318.91,319.25,16003.0,319.33,319.77,318.91,319.25,16003.0
2017-09-20 14:00:00,319.25,319.25,316.62,316.64,53586.0,319.25,319.25,316.62,316.64,53586.0
2017-09-20 14:30:00,316.76,318.67,316.52,318.49,29021.0,316.76,318.67,316.52,318.49,29021.0
2017-09-20 15:00:00,318.53,318.67,317.83,318.35,20907.0,318.53,318.67,317.83,318.35,20907.0
2017-09-20 15:30:00,318.35,319.52,318.33,319.0,88195.0,318.35,319.52,318.33,319.0,88195.0
2017-09-21 09:30:00,316.39,317.96,314.44,315.48,95662.0,316.39,317.96,314.44,315.48,95662.0
2017-09-21 10:00:00,315.14,317.49,315.11,316.36,72084.0,315.14,317.49,315.11,316.36,72084.0
2017-09-21 10:30:00,315.97,317.36,315.93,316.52,28601.0,315.97,317.36,315.93,316.52,28601.0
2017-09-21 11:00:00,316.63,317.78,316.19,317.24,48788.0,316.63,317.78,316.19,317.24,48788.0
2017-09-21 11:30:00,317.26,317.4,316.56,317.0,35720.0,317.26,317.4,316.56,317.0,35720.0
2017-09-21 12:00:00,317.15,317.39,316.42,316.53,21667.0,317.15,317.39,316.42,316.53,21667.0
2017-09-21 12:30:00,316.43,317.24,316.43,317.0,20116.0,316.43,317.24,316.43,317.0,20116.0
2017-09-21 13:00:00,317.0,317.01,316.53,316.65,21767.0,317.0,317.01,316.53,316.65,21767.0
2017-09-21 13:30:00,316.75,316.77,316.03,316.37,20037.0,316.75,316.77,316.03,316.37,20037.0
2017-09-21 14:00:00,316.27,316.54,315.91,315.94,25301.0,316.27,316.54,315.91,315.94,25301.0
2017-09-21 14:30:00,315.91,315.98,315.26,315.59,40961.0,315.91,315.98,315.26,315.59,40961.0
2017-09-21 15:00:00,315.54,316.21,315.05,316.1,36654.0,315.54,316.21,315.05,316.1,36654.0
2017-09-21 15:30:00,316.05,316.16,314.67,315.05,120870.0,316.05,316.16,314.67,315.05,120870.0
2017-09-22 09:30:00,311.3,314.99,311.3,314.84,101757.0,311.3,314.99,311.3,314.84,101757.0
2017-09-22 10:00:00,314.48,315.55,313.84,314.49,52354.0,314.48,315.55,313.84,314.49,52354.0
2017-09-22 10:30:00,314.77,314.87,313.4,313.4,54077.0,314.77,314.87,313.4,313.4,54077.0
2017-09-22 11:00:00,313.21,314.3,312.95,314.16,16961.0,313.21,314.3,312.95,314.16,16961.0
2017-09-22 11:30:00,314.28,316.26,314.05,316.26,40125.0,314.28,316.26,314.05,316.26,40125.0
2017-09-22 12:00:00,316.33,316.92,315.94,316.72,41713.0,316.33,316.92,315.94,316.72,41713.0
2017-09-22 12:30:00,316.85,316.99,315.09,315.09,17993.0,316.85,316.99,315.09,315.09,17993.0
2017-09-22 13:00:00,315.31,316.14,315.3,315.74,16857.0,315.31,316.14,315.3,315.74,16857.0
2017-09-22 13:30:00,315.73,316.97,315.73,316.93,40544.0,315.73,316.97,315.73,316.93,40544.0
2017-09-22 14:00:00,316.85,317.2,316.06,316.91,25979.0,316.85,317.2,316.06,316.91,25979.0
2017-09-22 14:30:00,316.79,317.67,316.32,317.67,55799.0,316.79,317.67,316.32,317.67,55799.0
2017-09-22 15:00:00,317.66,317.98,317.08,317.5,32412.0,317.66,317.98,317.08,317.5,32412.0
2017-09-22 15:30:00,317.55,319.34,317.52,318.46,138800.0,317.55,319.34,317.52,318.46,138800.0
2017-09-25 09:30:00,318.28,321.14,317.01,319.6,75232.0,318.28,321.14,317.01,319.6,75232.0
2017-09-25 10:00:00,319.79,321.5,319.43,319.43,74214.0,319.79,321.5,319.43,319.43,74214.0
2017-09-25 10:30:00,319.72,319.99,317.2,318.43,54380.0,319.72,319.99,317.2,318.43,54380.0
2017-09-25 11:00:00,318.71,319.77,317.23,319.63,43591.0,318.71,319.77,317.23,319.63,43591.0
2017-09-25 11:30:00,319.36,320.24,318.25,318.94,48262.0,319.36,320.24,318.25,318.94,48262.0
2017-09-25 12:00:00,318.77,319.93,318.25,319.93,37154.0,318.77,319.93,318.25,319.93,37154.0
2017-09-25 12:30:00,319.87,319.94,318.79,318.8,25340.0,319.87,319.94,318.79,318.8,25340.0
2017-09-25 13:00:00,318.44,319.42,318.44,319.0,27847.0,318.44,319.42,318.44,319.0,27847.0
2017-09-25 13:30:00,318.98,319.99,318.51,319.29,40264.0,318.98,319.99,318.51,319.29,40264.0
2017-09-25 14:00:00,319.29,319.88,317.65,318.09,70938.0,319.29,319.88,317.65,318.09,70938.0
2017-09-25 14:30:00,318.09,318.31,317.66,317.96,35566.0,318.09,318.31,317.66,317.96,35566.0
2017-09-25 15:00:00,317.9,318.26,317.2,317.57,48713.0,317.9,318.26,317.2,317.57,48713.0
2017-09-25 15:30:00,317.53,317.82,316.96,317.51,196336.0,317.53,317.82,316.96,317.51,196336.0
2017-09-26 09:30:00,318.21,320.5,315.51,316.02,50242.0,318.21,320.5,315.51,316.02,50242.0
2017-09-26 10:00:00,316.07,316.46,315.12,315.12,63359.0,316.07,316.46,315.12,315.12,63359.0
2017-09-26 10:30:00,315.56,316.54,315.26,315.66,52650.0,315.56,316.54,315.26,315.66,52650.0
2017-09-26 11:00:00,315.6,316.48,315.46,315.77,25820.0,315.6,316.48,315.46,315.77,25820.0
2017-09-26 11:30:00,316.17,316.17,314.36,314.68,27835.0,316.17,316.17,314.36,314.68,27835.0
2017-09-26 12:00:00,314.65,315.57,314.58,314.94,31812.0,314.65,315.57,314.58,314.94,31812.0
2017-09-26 12:30:00,315.16,315.32,314.0,315.01,21954.0,315.16,315.32,314.0,315.01,21954.0
2017-09-26 13:00:00,314.99,315.74,314.84,315.48,48504.0,314.99,315.74,314.84,315.48,48504.0
2017-09-26 13:30:00,315.53,316.88,315.52,316.87,22621.0,315.53,316.88,315.52,316.87,22621.0
2017-09-26 14:00:00,316.88,317.23,315.64,316.42,25296.0,316.88,317.23,315.64,316.42,25296.0
2017-09-26 14:30:00,316.42,317.14,316.25,317.1,38562.0,316.42,317.14,316.25,317.1,38562.0
2017-09-26 15:00:00,316.88,316.94,316.35,316.52,24925.0,316.88,316.94,316.35,316.52,24925.0
2017-09-26 15:30:00,316.52,317.88,316.47,317.18,140304.0,316.52,317.88,316.47,317.18,140304.0
2017-09-27 09:30:00,318.57,318.75,316.23,316.4,54406.0,318.57,318.75,316.23,316.4,54406.0
2017-09-27 10:00:00,316.54,317.0,315.0,315.0,36431.0,316.54,317.0,315.0,315.0,36431.0
2017-09-27 10:30:00,314.89,315.27,312.84,313.41,70582.0,314.89,315.27,312.84,313.41,70582.0
2017-09-27 11:00:00,313.39,314.44,312.97,313.96,56947.0,313.39,314.44,312.97,313.96,56947.0
2017-09-27 11:30:00,314.11,314.15,312.57,312.92,84780.0,314.11,314.15,312.57,312.92,84780.0
2017-09-27 12:00:00,312.7,313.2,312.23,312.33,44571.0,312.7,313.2,312.23,312.33,44571.0
2017-09-27 12:30:00,312.36,312.66,311.73,312.21,89863.0,312.36,312.66,311.73,312.21,89863.0
2017-09-27 13:00:00,312.2,312.82,312.01,312.82,43069.0,312.2,312.82,312.01,312.82,43069.0
2017-09-27 13:30:00,312.71,313.63,312.66,313.0,31869.0,312.71,313.63,312.66,313.0,31869.0
2017-09-27 14:00:00,313.02,314.49,312.81,313.48,43052.0,313.02,314.49,312.81,313.48,43052.0
2017-09-27 14:30:00,313.52,314.14,313.38,314.02,33420.0,313.52,314.14,313.38,314.02,33420.0
2017-09-27 15:00:00,314.1,314.1,312.89,313.3,29897.0,314.1,314.1,312.89,313.3,29897.0
2017-09-27 15:30:00,313.21,313.71,312.66,312.8,91224.0,313.21,313.71,312.66,312.8,91224.0
2017-09-28 09:30:00,312.75,313.5,308.88,312.86,105503.0,312.75,313.5,308.88,312.86,105503.0
2017-09-28 10:00:00,313.21,314.57,313.03,313.83,45818.0,313.21,314.57,313.03,313.83,45818.0
2017-09-28 10:30:00,313.8,313.87,312.55,313.11,22901.0,313.8,313.87,312.55,313.11,22901.0
2017-09-28 11:00:00,312.89,313.38,311.95,312.63,24917.0,312.89,313.38,311.95,312.63,24917.0
2017-09-28 11:30:00,312.75,313.31,312.08,312.52,21183.0,312.75,313.31,312.08,312.52,21183.0
2017-09-28 12:00:00,312.36,313.81,312.25,313.25,25797.0,312.36,313.81,312.25,313.25,25797.0
2017-09-28 12:30:00,313.0,313.23,312.59,313.23,15579.0,313.0,313.23,312.59,313.23,15579.0
2017-09-28 13:00:00,312.97,313.07,311.9,312.22,16352.0,312.97,313.07,311.9,312.22,16352.0
2017-09-28 13:30:00,312.19,313.28,312.0,313.12,31383.0,312.19,313.28,312.0,313.12,31383.0
2017-09-28 14:00:00,313.09,313.5,312.3,312.31,39955.0,313.09,313.5,312.3,312.31,39955.0
2017-09-28 14:30:00,312.33,312.5,311.78,311.92,26071.0,312.33,312.5,311.78,311.92,26071.0
2017-09-28 15:00:00,311.8,312.12,310.79,310.9,32643.0,311.8,312.12,310.79,310.9,32643.0
2017-09-28 15:30:00,310.92,311.34,309.83,310.0,229221.0,310.92,311.34,309.83,310.0,229221.0
2017-09-29 09:30:00,309.41,311.99,303.98,305.14,266445.0,309.41,311.99,303.98,305.14,266445.0
2017-09-29 10:00:00,305.31,308.5,303.0,308.44,150350.0,305.31,308.5,303.0,308.44,150350.0
2017-09-29 10:30:00,308.49,308.49,306.74,307.07,58711.0,308.49,308.49,306.74,307.07,58711.0
2017-09-29 11:00:00,306.95,307.09,306.05,306.69,77861.0,306.95,307.09,306.05,306.69,77861.0
2017-09-29 11:30:00,306.54,308.09,306.54,307.92,83305.0,306.54,308.09,306.54,307.92,83305.0
2017-09-29 12:00:00,307.91,311.48,307.86,310.89,73141.0,307.91,311.48,307.86,310.89,73141.0
2017-09-29 12:30:00,310.8,311.9,310.6,311.59,43247.0,310.8,311.9,310.6,311.59,43247.0
2017-09-29 13:00:00,311.77,313.23,311.22,313.0,57187.0,311.77,313.23,311.22,313.0,57187.0
2017-09-29 13:30:00,313.11,313.23,311.59,312.58,47943.0,313.11,313.23,311.59,312.58,47943.0
2017-09-29 14:00:00,312.51,312.73,311.49,312.14,33924.0,312.51,312.73,311.49,312.14,33924.0
2017-09-29 14:30:00,312.14,313.13,311.62,312.27,47101.0,312.14,313.13,311.62,312.27,47101.0
2017-09-29 15:00:00,312.24,313.61,312.24,312.64,46484.0,312.24,313.61,312.24,312.64,46484.0
2017-09-29 15:30:00,312.64,313.38,312.17,312.93,133755.0,312.64,313.38,312.17,312.93,133755.0
2017-10-02 09:30:00,315.19,317.13,313.72,316.61,135042.0,315.19,317.13,313.72,316.61,135042.0
2017-10-02 10:00:00,316.23,316.28,314.73,315.6,107743.0,316.23,316.28,314.73,315.6,107743.0
2017-10-02 10:30:00,315.64,316.66,314.76,315.71,98001.0,315.64,316.66,314.76,315.71,98001.0
2017-10-02 11:00:00,315.39,316.29,315.31,315.73,93018.0,315.39,316.29,315.31,315.73,93018.0
2017-10-02 11:30:00,315.69,315.73,313.4,313.77,81809.0,315.69,315.73,313.4,313.77,81809.0
2017-10-02 12:00:00,313.5,315.89,313.49,315.79,51348.0,313.5,315.89,313.49,315.79,51348.0
2017-10-02 12:30:00,315.86,316.1,315.06,315.45,44017.0,315.86,316.1,315.06,315.45,44017.0
2017-10-02 13:00:00,315.74,316.0,314.59,314.87,30790.0,315.74,316.0,314.59,314.87,30790.0
2017-10-02 13:30:00,314.69,315.21,313.76,314.25,47037.0,314.69,315.21,313.76,314.25,47037.0
2017-10-02 14:00:00,314.15,314.57,313.12,314.54,40494.0,314.15,314.57,313.12,314.54,40494.0
2017-10-02 14:30:00,314.61,315.13,314.06,315.09,36807.0,314.61,315.13,314.06,315.09,36807.0
2017-10-02 15:00:00,315.15,315.89,314.62,315.56,74503.0,315.15,315.89,314.62,315.56,74503.0
2017-10-02 15:30:00,315.61,316.47,315.1,316.12,156742.0,315.61,316.47,315.1,316.12,156742.0
2017-10-03 09:30:00,317.11,317.8,315.97,317.36,67901.0,317.11,317.8,315.97,317.36,67901.0
2017-10-03 10:00:00,317.4,317.8,315.83,315.88,33035.0,317.4,317.8,315.83,315.88,33035.0
2017-10-03 10:30:00,315.9,316.32,313.94,314.8,47556.0,315.9,316.32,313.94,314.8,47556.0
2017-10-03 11:00:00,314.92,315.63,313.91,315.63,41845.0,314.92,315.63,313.91,315.63,41845.0
2017-10-03 11:30:00,315.61,316.09,314.78,315.91,51941.0,315.61,316.09,314.78,315.91,51941.0
2017-10-03 12:00:00,316.1,316.56,315.45,316.56,36171.0,316.1,316.56,315.45,316.56,36171.0
2017-10-03 12:30:00,316.44,316.66,315.6,316.05,27556.0,316.44,316.66,315.6,316.05,27556.0
2017-10-03 13:00:00,315.97,316.25,314.96,315.37,21514.0,315.97,316.25,314.96,315.37,21514.0
2017-10-03 13:30:00,315.2,316.25,315.01,315.89,27465.0,315.2,316.25,315.01,315.89,27465.0
2017-10-03 14:00:00,315.9,316.41,315.73,316.09,14340.0,315.9,316.41,315.73,316.09,14340.0
2017-10-03 14:30:00,316.08,317.22,315.89,316.94,27913.0,316.08,317.22,315.89,316.94,27913.0
2017-10-03 15:00:00,316.99,317.29,316.59,317.13,21203.0,316.99,317.29,316.59,317.13,21203.0
2017-10-03 15:30:00,317.08,317.62,316.99,317.47,63221.0,317.08,317.62,316.99,317.47,63221.0
2017-10-04 09:30:00,313.83,315.03,306.0,311.25,211272.0,313.83,315.03,306.0,311.25,211272.0
2017-10-04 10:00:00,311.25,313.66,310.18,313.48,80127.0,311.25,313.66,310.18,313.48,80127.0
2017-10-04 10:30:00,313.66,314.75,313.1,314.65,48087.0,313.66,314.75,313.1,314.65,48087.0
2017-10-04 11:00:00,314.59,314.94,313.2,314.5,40768.0,314.59,314.94,313.2,314.5,40768.0
2017-10-04 11:30:00,314.59,315.32,314.12,314.78,23400.0,314.59,315.32,314.12,314.78,23400.0
2017-10-04 12:00:00,314.78,315.0,314.07,314.53,10321.0,314.78,315.0,314.07,314.53,10321.0
2017-10-04 12:30:00,314.52,315.82,314.23,315.82,21652.0,314.52,315.82,314.23,315.82,21652.0
2017-10-04 13:00:00,315.92,316.5,315.63,316.29,21972.0,315.92,316.5,315.63,316.29,21972.0
2017-10-04 13:30:00,316.3,316.3,315.2,316.03,37478.0,316.3,316.3,315.2,316.03,37478.0
2017-10-04 14:00:00,316.05,316.41,315.83,316.08,20641.0,316.05,316.41,315.83,316.08,20641.0
2017-10-04 14:30:00,316.18,316.55,315.01,315.08,39612.0,316.18,316.55,315.01,315.08,39612.0
2017-10-04 15:00:00,315.0,315.42,314.82,314.97,33575.0,315.0,315.42,314.82,314.97,33575.0
2017-10-04 15:30:00,314.98,315.15,314.31,314.91,97992.0,314.98,315.15,314.31,314.91,97992.0
2017-10-05 09:30:00,320.1,330.98,320.1,325.99,528252.0,320.1,330.98,320.1,325.99,528252.0
2017-10-05 10:00:00,325.82,327.72,324.7,325.62,92329.0,325.82,327.72,324.7,325.62,92329.0
2017-10-05 10:30:00,325.42,327.72,325.42,326.97,69626.0,325.42,327.72,325.42,326.97,69626.0
2017-10-05 11:00:00,327.02,329.28,326.52,329.03,108690.0,327.02,329.28,326.52,329.03,108690.0
2017-10-05 11:30:00,329.05,329.51,327.04,327.23,78920.0,329.05,329.51,327.04,327.23,78920.0
2017-10-05 12:00:00,327.25,327.49,325.8,325.81,74465.0,327.25,327.49,325.8,325.81,74465.0
2017-10-05 12:30:00,326.04,326.06,324.17,325.08,74788.0,326.04,326.06,324.17,325.08,74788.0
2017-10-05 13:00:00,325.03,325.95,324.91,325.95,39174.0,325.03,325.95,324.91,325.95,39174.0
2017-10-05 13:30:00,325.95,326.53,325.71,325.87,37266.0,325.95,326.53,325.71,325.87,37266.0
2017-10-05 14:00:00,325.98,326.43,325.54,326.04,44066.0,325.98,326.43,325.54,326.04,44066.0
2017-10-05 14:30:00,326.0,326.58,325.72,326.24,38853.0,326.0,326.58,325.72,326.24,38853.0
2017-10-05 15:00:00,326.35,326.77,325.86,326.23,66901.0,326.35,326.77,325.86,326.23,66901.0
2017-10-05 15:30:00,326.23,327.5,326.23,326.78,189075.0,326.23,327.5,326.23,326.78,189075.0
2017-10-06 09:30:00,325.21,327.62,324.6,327.56,82679.0,325.21,327.62,324.6,327.56,82679.0
2017-10-06 10:00:00,327.6,328.0,325.96,326.41,69067.0,327.6,328.0,325.96,326.41,69067.0
2017-10-06 10:30:00,326.41,327.59,325.48,326.55,72876.0,326.41,327.59,325.48,326.55,72876.0
2017-10-06 11:00:00,326.47,327.62,326.31,327.1,27052.0,326.47,327.62,326.31,327.1,27052.0
2017-10-06 11:30:00,326.71,327.07,325.79,325.95,19735.0,326.71,327.07,325.79,325.95,19735.0
2017-10-06 12:00:00,325.96,325.96,325.03,325.33,28938.0,325.96,325.96,325.03,325.33,28938.0
2017-10-06 12:30:00,325.35,325.92,325.15,325.54,33668.0,325.35,325.92,325.15,325.54,33668.0
2017-10-06 13:00:00,325.51,326.09,325.09,325.91,30964.0,325.51,326.09,325.09,325.91,30964.0
2017-10-06 13:30:00,325.79,327.45,325.79,327.28,38998.0,325.79,327.45,325.79,327.28,38998.0
2017-10-06 14:00:00,327.36,327.9,327.07,327.87,40944.0,327.36,327.9,327.07,327.87,40944.0
2017-10-06 14:30:00,327.86,328.5,327.47,328.15,43564.0,327.86,328.5,327.47,328.15,43564.0
2017-10-06 15:00:00,328.11,328.17,327.3,327.37,54264.0,328.11,328.17,327.3,327.37,54264.0
2017-10-06 15:30:00,327.35,327.96,327.08,327.46,122549.0,327.35,327.96,327.08,327.46,122549.0
2017-10-09 09:30:00,327.46,332.24,326.32,329.25,126050.0,327.46,332.24,326.32,329.25,126050.0
2017-10-09 10:00:00,328.76,329.58,327.28,328.91,39875.0,328.76,329.58,327.28,328.91,39875.0
2017-10-09 10:30:00,329.0,329.91,328.35,329.82,34666.0,329.0,329.91,328.35,329.82,34666.0
2017-10-09 11:00:00,329.88,331.0,328.68,330.99,46319.0,329.88,331.0,328.68,330.99,46319.0
2017-10-09 11:30:00,330.9,330.9,329.5,329.62,30810.0,330.9,330.9,329.5,329.62,30810.0
2017-10-09 12:00:00,329.51,329.57,327.56,327.56,33576.0,329.51,329.57,327.56,327.56,33576.0
2017-10-09 12:30:00,327.72,328.97,327.72,328.79,25710.0,327.72,328.97,327.72,328.79,25710.0
2017-10-09 13:00:00,328.86,328.87,328.02,328.77,21391.0,328.86,328.87,328.02,328.77,21391.0
2017-10-09 13:30:00,328.78,329.26,328.18,328.82,33066.0,328.78,329.26,328.18,328.82,33066.0
2017-10-09 14:00:00,328.82,329.64,328.63,329.18,68246.0,328.82,329.64,328.63,329.18,68246.0
2017-10-09 14:30:00,329.2,329.88,328.91,329.0,25686.0,329.2,329.88,328.91,329.0,25686.0
2017-10-09 15:00:00,328.99,329.5,328.73,329.41,36047.0,328.99,329.5,328.73,329.41,36047.0
2017-10-09 15:30:00,329.34,329.58,328.4,329.07,104872.0,329.34,329.58,328.4,329.07,104872.0
2017-10-10 09:30:00,328.55,331.37,328.25,330.49,72943.0,328.55,331.37,328.25,330.49,72943.0
2017-10-10 10:00:00,330.6,332.61,329.61,330.46,82698.0,330.6,332.61,329.61,330.46,82698.0
2017-10-10 10:30:00,330.56,330.56,329.52,329.99,30071.0,330.56,330.56,329.52,329.99,30071.0
2017-10-10 11:00:00,329.94,330.18,329.31,329.73,31813.0,329.94,330.18,329.31,329.73,31813.0
2017-10-10 11:30:00,329.72,330.36,329.54,330.21,31751.0,329.72,330.36,329.54,330.21,31751.0
2017-10-10 12:00:00,330.28,330.29,329.4,329.96,28017.0,330.28,330.29,329.4,329.96,28017.0
2017-10-10 12:30:00,329.96,330.73,329.64,329.98,53714.0,329.96,330.73,329.64,329.98,53714.0
2017-10-10 13:00:00,330.02,330.63,329.87,330.35,43361.0,330.02,330.63,329.87,330.35,43361.0
2017-10-10 13:30:00,330.44,330.85,330.05,330.25,23626.0,330.44,330.85,330.05,330.25,23626.0
2017-10-10 14:00:00,330.37,330.76,329.84,330.57,61134.0,330.37,330.76,329.84,330.57,61134.0
2017-10-10 14:30:00,330.58,331.24,330.19,331.17,39179.0,330.58,331.24,330.19,331.17,39179.0
2017-10-10 15:00:00,331.23,331.86,331.06,331.48,42144.0,331.23,331.86,331.06,331.48,42144.0
2017-10-10 15:30:00,331.42,332.87,331.42,332.81,149145.0,331.42,332.87,331.42,332.81,149145.0
2017-10-11 09:30:00,332.12,332.12,329.58,330.75,85145.0,332.12,332.12,329.58,330.75,85145.0
2017-10-11 10:00:00,330.78,331.93,330.5,330.89,46901.0,330.78,331.93,330.5,330.89,46901.0
2017-10-11 10:30:00,331.01,331.2,329.27,330.31,48403.0,331.01,331.2,329.27,330.31,48403.0
2017-10-11 11:00:00,330.31,331.8,330.3,331.8,51843.0,330.31,331.8,330.3,331.8,51843.0
2017-10-11 11:30:00,331.85,332.27,330.95,330.95,24904.0,331.85,332.27,330.95,330.95,24904.0
2017-10-11 12:00:00,330.94,331.08,330.35,330.5,21504.0,330.94,331.08,330.35,330.5,21504.0
2017-10-11 12:30:00,330.5,330.62,329.96,330.23,28799.0,330.5,330.62,329.96,330.23,28799.0
2017-10-11 13:00:00,330.15,330.97,330.0,330.93,30224.0,330.15,330.97,330.0,330.93,30224.0
2017-10-11 13:30:00,331.0,331.16,330.32,330.6,20555.0,331.0,331.16,330.32,330.6,20555.0
2017-10-11 14:00:00,330.59,331.65,330.55,331.54,26851.0,330.59,331.65,330.55,331.54,26851.0
2017-10-11 14:30:00,331.54,332.83,331.47,332.66,34675.0,331.54,332.83,331.47,332.66,34675.0
2017-10-11 15:00:00,332.58,333.05,332.15,332.33,56732.0,332.58,333.05,332.15,332.33,56732.0
2017-10-11 15:30:00,332.28,333.3,332.23,333.19,99747.0,332.28,333.3,332.23,333.19,99747.0
2017-10-12 09:30:00,332.93,334.32,331.81,331.81,40495.0,332.93,334.32,331.81,331.81,40495.0
2017-10-12 10:00:00,331.89,332.4,331.6,331.74,34287.0,331.89,332.4,331.6,331.74,34287.0
2017-10-12 10:30:00,331.8,332.94,331.28,331.63,54272.0,331.8,332.94,331.28,331.63,54272.0
2017-10-12 11:00:00,331.65,332.6,331.4,332.39,34401.0,331.65,332.6,331.4,332.39,34401.0
2017-10-12 11:30:00,332.35,332.82,331.5,331.63,40844.0,332.35,332.82,331.5,331.63,40844.0
2017-10-12 12:00:00,331.69,331.84,330.57,330.81,40198.0,331.69,331.84,330.57,330.81,40198.0
2017-10-12 12:30:00,330.73,331.09,330.43,330.63,18855.0,330.73,331.09,330.43,330.63,18855.0
2017-10-12 13:00:00,330.7,330.71,330.04,330.39,14319.0,330.7,330.71,330.04,330.39,14319.0
2017-10-12 13:30:00,330.52,331.07,330.23,330.69,16232.0,330.52,331.07,330.23,330.69,16232.0
2017-10-12 14:00:00,330.73,331.16,330.6,330.93,32099.0,330.73,331.16,330.6,330.93,32099.0
2017-10-12 14:30:00,330.99,331.72,330.61,331.68,48693.0,330.99,331.72,330.61,331.68,48693.0
2017-10-12 15:00:00,331.68,333.13,331.35,333.13,73201.0,331.68,333.13,331.35,333.13,73201.0
2017-10-12 15:30:00,333.1,333.67,332.38,333.34,154737.0,333.1,333.67,332.38,333.34,154737.0
2017-10-13 09:30:00,333.14,335.39,332.69,333.85,92600.0,333.14,335.39,332.69,333.85,92600.0
2017-10-13 10:00:00,333.94,334.26,332.07,332.77,54265.0,333.94,334.26,332.07,332.77,54265.0
2017-10-13 10:30:00,332.84,334.08,332.57,333.06,47637.0,332.84,334.08,332.57,333.06,47637.0
2017-10-13 11:00:00,333.22,335.57,333.07,335.17,44973.0,333.22,335.57,333.07,335.17,44973.0
2017-10-13 11:30:00,335.3,336.6,335.25,336.1,54999.0,335.3,336.6,335.25,336.1,54999.0
2017-10-13 12:00:00,336.17,336.65,335.2,336.56,49664.0,336.17,336.65,335.2,336.56,49664.0
2017-10-13 12:30:00,336.44,338.94,336.04,338.0,70714.0,336.44,338.94,336.04,338.0,70714.0
2017-10-13 13:00:00,338.0,338.46,337.0,338.07,68749.0,338.0,338.46,337.0,338.07,68749.0
2017-10-13 13:30:00,338.18,338.83,337.57,337.6,77717.0,338.18,338.83,337.57,337.6,77717.0
2017-10-13 14:00:00,337.68,337.84,337.09,337.46,46516.0,337.68,337.84,337.09,337.46,46516.0
2017-10-13 14:30:00,337.33,338.34,337.21,337.67,45909.0,337.33,338.34,337.21,337.67,45909.0
2017-10-13 15:00:00,337.72,338.19,337.71,338.05,45938.0,337.72,338.19,337.71,338.05,45938.0
2017-10-13 15:30:00,338.04,338.11,337.21,337.89,203519.0,338.04,338.11,337.21,337.89,203519.0
2017-10-16 09:30:00,337.73,344.37,336.24,340.33,134912.0,337.73,344.37,336.24,340.33,134912.0
2017-10-16 10:00:00,340.35,340.35,339.3,339.69,74378.0,340.35,340.35,339.3,339.69,74378.0
2017-10-16 10:30:00,339.68,339.84,339.3,339.5,50398.0,339.68,339.84,339.3,339.5,50398.0
2017-10-16 11:00:00,339.56,339.56,338.05,338.16,91877.0,339.56,339.56,338.05,338.16,91877.0
2017-10-16 11:30:00,338.17,338.6,336.34,336.34,82412.0,338.17,338.6,336.34,336.34,82412.0
2017-10-16 12:00:00,336.37,336.44,333.17,334.13,53804.0,336.37,336.44,333.17,334.13,53804.0
2017-10-16 12:30:00,333.94,335.15,333.23,334.22,47505.0,333.94,335.15,333.23,334.22,47505.0
2017-10-16 13:00:00,334.12,334.33,333.52,333.95,20616.0,334.12,334.33,333.52,333.95,20616.0
2017-10-16 13:30:00,333.89,334.11,333.52,333.52,29610.0,333.89,334.11,333.52,333.52,29610.0
2017-10-16 14:00:00,333.52,334.58,333.48,334.23,45691.0,333.52,334.58,333.48,334.23,45691.0
2017-10-16 14:30:00,334.17,334.31,333.32,333.32,24829.0,334.17,334.31,333.32,333.32,24829.0
2017-10-16 15:00:00,333.4,334.61,333.32,334.61,40596.0,333.4,334.61,333.32,334.61,40596.0
2017-10-16 15:30:00,334.6,335.93,334.42,335.68,131200.0,334.6,335.93,334.42,335.68,131200.0
2017-10-17 09:30:00,343.12,346.39,339.69,341.97,208578.0,343.12,346.39,339.69,341.97,208578.0
2017-10-17 10:00:00,342.22,344.21,341.94,343.96,99828.0,342.22,344.21,341.94,343.96,99828.0
2017-10-17 10:30:00,344.06,346.0,343.33,346.0,114450.0,344.06,346.0,343.33,346.0,114450.0
2017-10-17 11:00:00,346.07,346.39,345.07,345.93,66529.0,346.07,346.39,345.07,345.93,66529.0
2017-10-17 11:30:00,345.95,347.09,345.53,346.5,92043.0,345.95,347.09,345.53,346.5,92043.0
2017-10-17 12:00:00,346.44,347.88,346.11,347.3,82120.0,346.44,347.88,346.11,347.3,82120.0
2017-10-17 12:30:00,347.22,347.55,346.54,347.55,43511.0,347.22,347.55,346.54,347.55,43511.0
2017-10-17 13:00:00,347.41,348.65,347.38,348.23,68983.0,347.41,348.65,347.38,348.23,68983.0
2017-10-17 13:30:00,348.23,348.27,346.05,346.55,52796.0,348.23,348.27,346.05,346.55,52796.0
2017-10-17 14:00:00,346.63,346.91,346.39,346.82,29018.0,346.63,346.91,346.39,346.82,29018.0
2017-10-17 14:30:00,346.88,346.88,345.37,345.66,59821.0,346.88,346.88,345.37,345.66,59821.0
2017-10-17 15:00:00,345.69,346.06,345.16,345.34,68138.0,345.69,346.06,345.16,345.34,68138.0
2017-10-17 15:30:00,345.34,345.45,344.02,344.49,151787.0,345.34,345.45,344.02,344.49,151787.0
2017-10-18 09:30:00,346.56,348.84,346.08,347.03,159665.0,346.56,348.84,346.08,347.03,159665.0
2017-10-18 10:00:00,346.96,347.63,344.67,344.67,144799.0,346.96,347.63,344.67,344.67,144799.0
2017-10-18 10:30:00,344.69,346.06,343.54,344.39,85026.0,344.69,346.06,343.54,344.39,85026.0
2017-10-18 11:00:00,344.54,345.25,344.1,344.55,45701.0,344.54,345.25,344.1,344.55,45701.0
2017-10-18 11:30:00,344.49,345.23,344.09,345.22,51608.0,344.49,345.23,344.09,345.22,51608.0
2017-10-18 12:00:00,345.01,345.97,344.71,345.63,29616.0,345.01,345.97,344.71,345.63,29616.0
2017-10-18 12:30:00,345.63,346.1,344.27,344.74,50802.0,345.63,346.1,344.27,344.74,50802.0
2017-10-18 13:00:00,344.68,345.37,344.61,344.69,34740.0,344.68,345.37,344.61,344.69,34740.0
2017-10-18 13:30:00,344.84,345.7,344.62,345.61,43577.0,344.84,345.7,344.62,345.61,43577.0
2017-10-18 14:00:00,345.53,345.68,344.86,345.04,34196.0,345.53,345.68,344.86,345.04,34196.0
2017-10-18 14:30:00,344.92,345.35,344.82,344.9,31716.0,344.92,345.35,344.82,344.9,31716.0
2017-10-18 15:00:00,344.91,345.48,344.91,345.33,31973.0,344.91,345.48,344.91,345.33,31973.0
2017-10-18 15:30:00,345.3,345.4,344.09,344.65,167731.0,345.3,345.4,344.09,344.65,167731.0
2017-10-19 09:30:00,343.4,346.11,342.07,343.88,79019.0,343.4,346.11,342.07,343.88,79019.0
2017-10-19 10:00:00,343.83,344.1,340.23,340.5,91558.0,343.83,344.1,340.23,340.5,91558.0
2017-10-19 10:30:00,340.6,341.98,340.0,341.57,52485.0,340.6,341.98,340.0,341.57,52485.0
2017-10-19 11:00:00,341.67,341.67,340.28,340.87,49234.0,341.67,341.67,340.28,340.87,49234.0
2017-10-19 11:30:00,340.82,341.19,339.01,339.13,72416.0,340.82,341.19,339.01,339.13,72416.0
2017-10-19 12:00:00,339.15,339.39,338.11,339.19,81447.0,339.15,339.39,338.11,339.19,81447.0
2017-10-19 12:30:00,339.18,340.17,339.15,339.68,49939.0,339.18,340.17,339.15,339.68,49939.0
2017-10-19 13:00:00,339.68,340.03,339.32,339.5,39709.0,339.68,340.03,339.32,339.5,39709.0
2017-10-19 13:30:00,339.61,340.19,339.01,340.18,46863.0,339.61,340.19,339.01,340.18,46863.0
2017-10-19 14:00:00,340.28,340.4,339.73,340.09,36217.0,340.28,340.4,339.73,340.09,36217.0
2017-10-19 14:30:00,340.08,341.16,340.08,341.06,43496.0,340.08,341.16,340.08,341.06,43496.0
2017-10-19 15:00:00,341.1,341.53,340.72,341.38,82492.0,341.1,341.53,340.72,341.38,82492.0
2017-10-19 15:30:00,341.32,342.56,341.3,342.49,147999.0,341.32,342.56,341.3,342.49,147999.0
2017-10-20 09:30:00,343.0,343.31,338.06,338.29,145417.0,343.0,343.31,338.06,338.29,145417.0
2017-10-20 10:00:00,338.38,339.36,336.25,336.35,114890.0,338.38,339.36,336.25,336.35,114890.0
2017-10-20 10:30:00,336.35,337.41,336.0,336.67,66837.0,336.35,337.41,336.0,336.67,66837.0
2017-10-20 11:00:00,336.75,337.89,336.63,336.81,79880.0,336.75,337.89,336.63,336.81,79880.0
2017-10-20 11:30:00,336.75,337.33,335.94,336.96,218299.0,336.75,337.33,335.94,336.96,218299.0
2017-10-20 12:00:00,336.99,337.19,335.57,335.66,86853.0,336.99,337.19,335.57,335.66,86853.0
2017-10-20 12:30:00,335.73,335.97,334.66,335.02,74815.0,335.73,335.97,334.66,335.02,74815.0
2017-10-20 13:00:00,335.01,335.33,333.93,334.21,86259.0,335.01,335.33,333.93,334.21,86259.0
2017-10-20 13:30:00,334.42,336.01,334.25,335.61,87724.0,334.42,336.01,334.25,335.61,87724.0
2017-10-20 14:00:00,335.56,337.51,335.44,337.21,77157.0,335.56,337.51,335.44,337.21,77157.0
2017-10-20 14:30:00,337.27,338.0,336.75,336.84,62596.0,337.27,338.0,336.75,336.84,62596.0
2017-10-20 15:00:00,337.05,337.4,336.61,337.19,84265.0,337.05,337.4,336.61,337.19,84265.0
2017-10-20 15:30:00,337.15,338.21,336.94,338.08,185267.0,337.15,338.21,336.94,338.08,185267.0
2017-10-23 09:30:00,335.01,335.51,328.7,330.0,269554.0,335.01,335.51,328.7,330.0,269554.0
2017-10-23 10:00:00,330.03,331.06,329.31,329.97,163266.0,330.03,331.06,329.31,329.97,163266.0
2017-10-23 10:30:00,330.08,332.16,330.01,331.27,93537.0,330.08,332.16,330.01,331.27,93537.0
2017-10-23 11:00:00,331.36,331.46,328.77,328.98,67514.0,331.36,331.46,328.77,328.98,67514.0
2017-10-23 11:30:00,328.85,329.88,328.25,329.49,90061.0,328.85,329.88,328.25,329.49,90061.0
2017-10-23 12:00:00,329.5,330.23,329.5,330.0,99956.0,329.5,330.23,329.5,330.0,99956.0
2017-10-23 12:30:00,330.0,330.56,329.77,330.05,45688.0,330.0,330.56,329.77,330.05,45688.0
2017-10-23 13:00:00,330.05,330.8,329.06,330.55,40568.0,330.05,330.8,329.06,330.55,40568.0
2017-10-23 13:30:00,330.49,330.5,328.96,329.06,37416.0,330.49,330.5,328.96,329.06,37416.0
2017-10-23 14:00:00,329.08,330.09,328.91,329.48,68227.0,329.08,330.09,328.91,329.48,68227.0
2017-10-23 14:30:00,329.5,330.12,329.21,330.0,53340.0,329.5,330.12,329.21,330.0,53340.0
2017-10-23 15:00:00,330.0,330.11,329.45,329.9,85445.0,330.0,330.11,329.45,329.9,85445.0
2017-10-23 15:30:00,329.9,330.27,327.83,328.56,191809.0,329.9,330.27,327.83,328.56,191809.0
2017-10-24 09:30:00,319.0,321.11,306.2,306.89,868960.0,319.0,321.11,306.2,306.89,868960.0
2017-10-24 10:00:00,307.2,307.68,301.81,303.8,626474.0,307.2,307.68,301.81,303.8,626474.0
2017-10-24 10:30:00,303.73,307.01,303.47,306.82,652441.0,303.73,307.01,303.47,306.82,652441.0
2017-10-24 11:00:00,306.88,314.5,306.56,313.0,605313.0,306.88,314.5,306.56,313.0,605313.0
2017-10-24 11:30:00,313.07,313.97,311.29,313.89,295087.0,313.07,313.97,311.29,313.89,295087.0
2017-10-24 12:00:00,313.83,316.06,313.19,313.46,181913.0,313.83,316.06,313.19,313.46,181913.0
2017-10-24 12:30:00,313.44,315.89,312.81,315.17,116928.0,313.44,315.89,312.81,315.17,116928.0
2017-10-24 13:00:00,315.2,317.23,314.47,316.97,160469.0,315.2,317.23,314.47,316.97,160469.0
2017-10-24 13:30:00,316.96,318.6,316.58,318.12,183256.0,316.96,318.6,316.58,318.12,183256.0
2017-10-24 14:00:00,318.19,319.83,315.42,316.77,264982.0,318.19,319.83,315.42,316.77,264982.0
2017-10-24 14:30:00,316.75,318.42,316.52,318.42,181188.0,316.75,318.42,316.52,318.42,181188.0
2017-10-24 15:00:00,318.65,319.09,314.12,314.44,183599.0,318.65,319.09,314.12,314.44,183599.0
2017-10-24 15:30:00,314.47,315.81,313.45,315.72,330439.0,314.47,315.81,313.45,315.72,330439.0
2017-10-25 09:30:00,317.96,320.25,317.09,317.25,192351.0,317.96,320.25,317.09,317.25,192351.0
2017-10-25 10:00:00,317.15,320.0,317.11,318.9,148707.0,317.15,320.0,317.11,318.9,148707.0
2017-10-25 10:30:00,318.79,318.8,316.5,316.58,143940.0,318.79,318.8,316.5,316.58,143940.0
2017-10-25 11:00:00,316.75,316.91,313.0,314.1,93084.0,316.75,316.91,313.0,314.1,93084.0
2017-10-25 11:30:00,314.11,315.97,313.96,314.57,112851.0,314.11,315.97,313.96,314.57,112851.0
2017-10-25 12:00:00,314.56,314.56,313.27,313.83,66656.0,314.56,314.56,313.27,313.83,66656.0
2017-10-25 12:30:00,313.83,315.0,313.21,315.0,53322.0,313.83,315.0,313.21,315.0,53322.0
2017-10-25 13:00:00,314.98,315.37,313.95,314.66,84277.0,314.98,315.37,313.95,314.66,84277.0
2017-10-25 13:30:00,314.83,316.65,314.54,316.53,74749.0,314.83,316.65,314.54,316.53,74749.0
2017-10-25 14:00:00,316.41,316.63,315.39,315.41,53079.0,316.41,316.63,315.39,315.41,53079.0
2017-10-25 14:30:00,315.49,315.69,314.09,314.23,51095.0,315.49,315.69,314.09,314.23,51095.0
2017-10-25 15:00:00,314.2,315.9,314.09,315.84,48955.0,314.2,315.9,314.09,315.84,48955.0
2017-10-25 15:30:00,315.86,316.23,314.39,314.63,132240.0,315.86,316.23,314.39,314.63,132240.0
2017-10-26 09:30:00,310.0,313.09,305.12,310.76,179974.0,310.0,313.09,305.12,310.76,179974.0
2017-10-26 10:00:00,310.75,311.35,308.6,309.37,97017.0,310.75,311.35,308.6,309.37,97017.0
2017-10-26 10:30:00,309.47,312.94,309.39,312.9,104968.0,309.47,312.94,309.39,312.9,104968.0
2017-10-26 11:00:00,313.08,313.57,311.52,311.82,84040.0,313.08,313.57,311.52,311.82,84040.0
2017-10-26 11:30:00,311.75,312.14,310.36,311.48,42933.0,311.75,312.14,310.36,311.48,42933.0
2017-10-26 12:00:00,311.55,311.74,310.52,311.01,48905.0,311.55,311.74,310.52,311.01,48905.0
2017-10-26 12:30:00,311.06,311.38,307.86,307.99,146326.0,311.06,311.38,307.86,307.99,146326.0
2017-10-26 13:00:00,307.89,309.04,306.83,308.8,63643.0,307.89,309.04,306.83,308.8,63643.0
2017-10-26 13:30:00,308.85,309.14,307.98,308.18,46881.0,308.85,309.14,307.98,308.18,46881.0
2017-10-26 14:00:00,308.36,308.84,307.59,308.65,45317.0,308.36,308.84,307.59,308.65,45317.0
2017-10-26 14:30:00,308.58,308.83,306.73,307.07,67341.0,308.58,308.83,306.73,307.07,67341.0
2017-10-26 15:00:00,307.05,307.82,306.94,307.04,79452.0,307.05,307.82,306.94,307.04,79452.0
2017-10-26 15:30:00,306.98,308.88,306.43,307.63,293760.0,306.98,308.88,306.43,307.63,293760.0
2017-10-27 09:30:00,307.45,309.24,305.0,307.46,112773.0,307.45,309.24,305.0,307.46,112773.0
2017-10-27 10:00:00,307.46,308.4,306.6,306.93,64380.0,307.46,308.4,306.6,306.93,64380.0
2017-10-27 10:30:00,307.15,308.11,306.57,307.92,93144.0,307.15,308.11,306.57,307.92,93144.0
2017-10-27 11:00:00,307.72,308.79,305.72,307.01,58021.0,307.72,308.79,305.72,307.01,58021.0
2017-10-27 11:30:00,307.09,307.45,306.3,306.3,31559.0,307.09,307.45,306.3,306.3,31559.0
2017-10-27 12:00:00,306.32,306.78,305.55,306.15,32442.0,306.32,306.78,305.55,306.15,32442.0
2017-10-27 12:30:00,306.05,306.99,305.77,306.58,37443.0,306.05,306.99,305.77,306.58,37443.0
2017-10-27 13:00:00,306.58,308.22,306.58,307.44,54514.0,306.58,308.22,306.58,307.44,54514.0
2017-10-27 13:30:00,307.61,309.5,306.9,308.56,82552.0,307.61,309.5,306.9,308.56,82552.0
2017-10-27 14:00:00,308.57,309.5,308.39,308.83,99887.0,308.57,309.5,308.39,308.83,99887.0
2017-10-27 14:30:00,308.82,309.28,308.46,309.05,44092.0,308.82,309.28,308.46,309.05,44092.0
2017-10-27 15:00:00,309.04,309.6,308.62,308.86,68108.0,309.04,309.6,308.62,308.86,68108.0
2017-10-27 15:30:00,308.86,309.05,306.89,307.71,403450.0,308.86,309.05,306.89,307.71,403450.0
2017-10-30 09:30:00,307.74,313.47,307.2,310.87,159832.0,307.74,313.47,307.2,310.87,159832.0
2017-10-30 10:00:00,311.03,314.24,310.73,314.1,106258.0,311.03,314.24,310.73,314.1,106258.0
2017-10-30 10:30:00,314.21,317.67,314.2,317.24,132400.0,314.21,317.67,314.2,317.24,132400.0
2017-10-30 11:00:00,317.24,317.48,315.54,316.41,64558.0,317.24,317.48,315.54,316.41,64558.0
2017-10-30 11:30:00,316.42,316.67,314.51,314.87,71075.0,316.42,316.67,314.51,314.87,71075.0
2017-10-30 12:00:00,315.0,315.35,312.01,312.21,47927.0,315.0,315.35,312.01,312.21,47927.0
2017-10-30 12:30:00,312.21,314.71,312.2,313.49,42108.0,312.21,314.71,312.2,313.49,42108.0
2017-10-30 13:00:00,313.65,315.66,313.5,314.67,32181.0,313.65,315.66,313.5,314.67,32181.0
2017-10-30 13:30:00,314.69,315.24,313.36,313.5,38777.0,314.69,315.24,313.36,313.5,38777.0
2017-10-30 14:00:00,313.42,315.15,312.66,314.36,50767.0,313.42,315.15,312.66,314.36,50767.0
2017-10-30 14:30:00,314.34,315.41,314.01,315.41,45705.0,314.34,315.41,314.01,315.41,45705.0
2017-10-30 15:00:00,315.52,315.73,314.41,315.61,61619.0,315.52,315.73,314.41,315.61,61619.0
2017-10-30 15:30:00,315.68,316.24,315.0,315.79,148428.0,315.68,316.24,315.0,315.79,148428.0
2017-10-31 09:30:00,315.18,316.86,314.3,315.68,79407.0,315.18,316.86,314.3,315.68,79407.0
2017-10-31 10:00:00,315.75,316.13,312.59,314.19,91168.0,315.75,316.13,312.59,314.19,91168.0
2017-10-31 10:30:00,314.26,314.66,312.57,312.57,43696.0,314.26,314.66,312.57,312.57,43696.0
2017-10-31 11:00:00,312.76,313.7,311.62,311.62,50242.0,312.76,313.7,311.62,311.62,50242.0
2017-10-31 11:30:00,311.76,312.4,311.14,311.45,57844.0,311.76,312.4,311.14,311.45,57844.0
2017-10-31 12:00:00,311.41,311.89,310.5,311.1,31160.0,311.41,311.89,310.5,311.1,31160.0
2017-10-31 12:30:00,311.12,311.65,310.7,311.51,27422.0,311.12,311.65,310.7,311.51,27422.0
2017-10-31 13:00:00,311.43,311.9,311.09,311.81,36373.0,311.43,311.9,311.09,311.81,36373.0
2017-10-31 13:30:00,311.91,311.93,311.02,311.83,18724.0,311.91,311.93,311.02,311.83,18724.0
2017-10-31 14:00:00,311.81,312.56,311.25,312.2,49101.0,311.81,312.56,311.25,312.2,49101.0
2017-10-31 14:30:00,312.2,313.04,311.85,312.5,32095.0,312.2,313.04,311.85,312.5,32095.0
2017-10-31 15:00:00,312.45,312.65,311.99,311.99,53754.0,312.45,312.65,311.99,311.99,53754.0
2017-10-31 15:30:00,311.97,312.23,311.42,311.71,148716.0,311.97,312.23,311.42,311.71,148716.0
2017-11-01 09:30:00,312.84,316.98,311.57,316.72,133062.0,312.84,316.98,311.57,316.72,133062.0
2017-11-01 10:00:00,316.94,318.77,315.91,318.11,110421.0,316.94,318.77,315.91,318.11,110421.0
2017-11-01 10:30:00,318.18,319.0,317.61,317.99,60481.0,318.18,319.0,317.61,317.99,60481.0
2017-11-01 11:00:00,317.87,319.95,317.43,319.08,88122.0,317.87,319.95,317.43,319.08,88122.0
2017-11-01 11:30:00,319.14,319.9,318.66,319.05,71647.0,319.14,319.9,318.66,319.05,71647.0
2017-11-01 12:00:00,318.93,319.95,318.69,319.85,35619.0,318.93,319.95,318.69,319.85,35619.0
2017-11-01 12:30:00,319.8,319.87,317.9,318.24,31925.0,319.8,319.87,317.9,318.24,31925.0
2017-11-01 13:00:00,318.07,318.07,316.3,316.77,34934.0,318.07,318.07,316.3,316.77,34934.0
2017-11-01 13:30:00,316.72,316.89,315.91,316.5,52011.0,316.72,316.89,315.91,316.5,52011.0
2017-11-01 14:00:00,316.7,317.17,315.5,315.9,52855.0,316.7,317.17,315.5,315.9,52855.0
2017-11-01 14:30:00,315.88,316.37,315.07,315.83,38740.0,315.88,316.37,315.07,315.83,38740.0
2017-11-01 15:00:00,315.83,316.29,315.02,315.59,54561.0,315.83,316.29,315.02,315.59,54561.0
2017-11-01 15:30:00,315.75,316.65,315.48,315.72,150123.0,315.75,316.65,315.48,315.72,150123.0
2017-11-02 09:30:00,316.0,319.22,311.6,312.06,172927.0,316.0,319.22,311.6,312.06,172927.0
2017-11-02 10:00:00,312.03,314.49,312.0,314.48,108800.0,312.03,314.49,312.0,314.48,108800.0
2017-11-02 10:30:00,314.49,316.76,314.36,314.49,108403.0,314.49,316.76,314.36,314.49,108403.0
2017-11-02 11:00:00,314.32,314.82,312.96,312.96,50520.0,314.32,314.82,312.96,312.96,50520.0
2017-11-02 11:30:00,312.99,313.64,311.02,311.31,71095.0,312.99,313.64,311.02,311.31,71095.0
2017-11-02 12:00:00,311.37,313.16,311.09,313.0,60683.0,311.37,313.16,311.09,313.0,60683.0
2017-11-02 12:30:00,312.95,312.95,311.12,312.13,40972.0,312.95,312.95,311.12,312.13,40972.0
2017-11-02 13:00:00,312.05,312.22,311.19,311.19,37194.0,312.05,312.22,311.19,311.19,37194.0
2017-11-02 13:30:00,311.41,312.07,310.63,310.76,38579.0,311.41,312.07,310.63,310.76,38579.0
2017-11-02 14:00:00,310.73,310.88,309.8,310.64,59297.0,310.73,310.88,309.8,310.64,59297.0
2017-11-02 14:30:00,310.5,310.6,309.45,309.74,46998.0,310.5,310.6,309.45,309.74,46998.0
2017-11-02 15:00:00,309.86,310.01,308.59,308.98,66619.0,309.86,310.01,308.59,308.98,66619.0
2017-11-02 15:30:00,309.0,310.0,308.98,309.3,192863.0,309.0,310.0,308.98,309.3,192863.0
2017-11-03 09:30:00,309.79,310.89,308.21,309.93,99543.0,309.79,310.89,308.21,309.93,99543.0
2017-11-03 10:00:00,309.83,311.86,309.8,309.93,38939.0,309.83,311.86,309.8,309.93,38939.0
2017-11-03 10:30:00,310.35,310.67,309.01,309.73,29902.0,310.35,310.67,309.01,309.73,29902.0
2017-11-03 11:00:00,309.7,311.22,309.21,310.9,24367.0,309.7,311.22,309.21,310.9,24367.0
2017-11-03 11:30:00,311.08,311.36,310.69,311.3,12609.0,311.08,311.36,310.69,311.3,12609.0
2017-11-03 12:00:00,311.49,312.12,311.28,311.79,20079.0,311.49,312.12,311.28,311.79,20079.0
2017-11-03 12:30:00,311.64,311.85,310.93,311.31,14411.0,311.64,311.85,310.93,311.31,14411.0
2017-11-03 13:00:00,311.31,311.6,310.86,310.86,15394.0,311.31,311.6,310.86,310.86,15394.0
2017-11-03 13:30:00,310.88,311.59,310.52,311.17,25544.0,310.88,311.59,310.52,311.17,25544.0
2017-11-03 14:00:00,311.2,311.57,310.88,311.4,14991.0,311.2,311.57,310.88,311.4,14991.0
2017-11-03 14:30:00,311.37,313.58,311.37,313.58,64429.0,311.37,313.58,311.37,313.58,64429.0
2017-11-03 15:00:00,313.49,313.93,313.13,313.5,63995.0,313.49,313.93,313.13,313.5,63995.0
2017-11-03 15:30:00,313.53,314.21,313.23,314.15,121902.0,313.53,314.21,313.23,314.15,121902.0
2017-11-06 09:30:00,314.39,316.96,314.14,316.47,128066.0,314.39,316.96,314.14,316.47,128066.0
2017-11-06 10:00:00,316.6,318.39,316.15,317.95,68791.0,316.6,318.39,316.15,317.95,68791.0
2017-11-06 10:30:00,317.94,319.4,317.79,318.46,82132.0,317.94,319.4,317.79,318.46,82132.0
2017-11-06 11:00:00,318.61,319.21,318.14,318.77,34391.0,318.61,319.21,318.14,318.77,34391.0
2017-11-06 11:30:00,318.79,318.79,317.45,317.79,69050.0,318.79,318.79,317.45,317.79,69050.0
2017-11-06 12:00:00,317.92,318.37,317.39,317.81,57951.0,317.92,318.37,317.39,317.81,57951.0
2017-11-06 12:30:00,317.88,318.03,315.57,315.69,46093.0,317.88,318.03,315.57,315.69,46093.0
2017-11-06 13:00:00,315.62,315.86,315.3,315.54,21409.0,315.62,315.86,315.3,315.54,21409.0
2017-11-06 13:30:00,315.31,316.13,315.2,315.83,29020.0,315.31,316.13,315.2,315.83,29020.0
2017-11-06 14:00:00,315.71,316.19,315.34,316.07,26221.0,315.71,316.19,315.34,316.07,26221.0
2017-11-06 14:30:00,316.0,316.51,315.21,315.8,44067.0,316.0,316.51,315.21,315.8,44067.0
2017-11-06 15:00:00,315.72,316.75,315.62,316.3,33874.0,315.72,316.75,315.62,316.3,33874.0
2017-11-06 15:30:00,316.48,316.49,315.4,315.5,105184.0,316.48,316.49,315.4,315.5,105184.0
2017-11-07 09:30:00,315.94,315.98,314.14,315.48,49667.0,315.94,315.98,314.14,315.48,49667.0
2017-11-07 10:00:00,315.2,315.37,312.32,312.58,65327.0,315.2,315.37,312.32,312.58,65327.0
2017-11-07 10:30:00,312.7,313.0,311.03,311.52,77464.0,312.7,313.0,311.03,311.52,77464.0
2017-11-07 11:00:00,311.39,312.3,310.46,312.3,45637.0,311.39,312.3,310.46,312.3,45637.0
2017-11-07 11:30:00,312.34,313.32,311.74,311.96,28473.0,312.34,313.32,311.74,311.96,28473.0
2017-11-07 12:00:00,311.76,313.2,311.76,313.19,34972.0,311.76,313.2,311.76,313.19,34972.0
2017-11-07 12:30:00,312.77,313.95,312.77,313.43,17216.0,312.77,313.95,312.77,313.43,17216.0
2017-11-07 13:00:00,313.22,313.88,312.51,313.05,19363.0,313.22,313.88,312.51,313.05,19363.0
2017-11-07 13:30:00,313.15,313.2,312.57,312.59,18425.0,313.15,313.2,312.57,312.59,18425.0
2017-11-07 14:00:00,312.57,313.39,312.06,312.6,30118.0,312.57,313.39,312.06,312.6,30118.0
2017-11-07 14:30:00,312.98,313.45,312.3,312.94,22399.0,312.98,313.45,312.3,312.94,22399.0
2017-11-07 15:00:00,312.7,312.88,312.13,312.47,21238.0,312.7,312.88,312.13,312.47,21238.0
2017-11-07 15:30:00,312.57,313.64,312.42,313.56,93311.0,312.57,313.64,312.42,313.56,93311.0
2017-11-08 09:30:00,314.18,314.81,312.11,312.3,60682.0,314.18,314.81,312.11,312.3,60682.0
2017-11-08 10:00:00,312.3,313.88,312.25,312.49,51401.0,312.3,313.88,312.25,312.49,51401.0
2017-11-08 10:30:00,312.5,314.0,311.64,313.67,65121.0,312.5,314.0,311.64,313.67,65121.0
2017-11-08 11:00:00,313.63,314.0,312.8,312.8,76925.0,313.63,314.0,312.8,312.8,76925.0
2017-11-08 11:30:00,312.92,313.63,312.86,313.57,29696.0,312.92,313.63,312.86,313.57,29696.0
2017-11-08 12:00:00,313.47,313.82,313.18,313.64,15888.0,313.47,313.82,313.18,313.64,15888.0
2017-11-08 12:30:00,313.5,313.53,313.01,313.32,8844.0,313.5,313.53,313.01,313.32,8844.0
2017-11-08 13:00:00,313.6,313.88,313.13,313.65,14093.0,313.6,313.88,313.13,313.65,14093.0
2017-11-08 13:30:00,313.65,313.7,313.07,313.45,16255.0,313.65,313.7,313.07,313.45,16255.0
2017-11-08 14:00:00,313.62,313.78,312.69,312.69,24675.0,313.62,313.78,312.69,312.69,24675.0
2017-11-08 14:30:00,312.77,313.01,311.84,312.3,29012.0,312.77,313.01,311.84,312.3,29012.0
2017-11-08 15:00:00,312.42,312.99,312.0,312.3,41709.0,312.42,312.99,312.0,312.3,41709.0
2017-11-08 15:30:00,312.26,313.87,312.12,312.58,126377.0,312.26,313.87,312.12,312.58,126377.0
2017-11-09 09:30:00,312.0,313.97,311.88,313.14,61676.0,312.0,313.97,311.88,313.14,61676.0
2017-11-09 10:00:00,313.15,313.89,313.08,313.4,26312.0,313.15,313.89,313.08,313.4,26312.0
2017-11-09 10:30:00,313.49,313.69,311.88,312.18,24973.0,313.49,313.69,311.88,312.18,24973.0
2017-11-09 11:00:00,312.25,312.63,311.8,312.2,17909.0,312.25,312.63,311.8,312.2,17909.0
2017-11-09 11:30:00,311.87,311.99,311.01,311.07,16042.0,311.87,311.99,311.01,311.07,16042.0
2017-11-09 12:00:00,310.88,310.99,308.97,309.1,67184.0,310.88,310.99,308.97,309.1,67184.0
2017-11-09 12:30:00,309.05,310.04,308.9,309.92,21669.0,309.05,310.04,308.9,309.92,21669.0
2017-11-09 13:00:00,310.14,311.76,309.33,310.35,33820.0,310.14,311.76,309.33,310.35,33820.0
2017-11-09 13:30:00,310.72,311.86,310.72,311.12,15568.0,310.72,311.86,310.72,311.12,15568.0
2017-11-09 14:00:00,311.1,311.17,309.49,309.68,40928.0,311.1,311.17,309.49,309.68,40928.0
2017-11-09 14:30:00,309.62,309.8,308.94,309.38,48040.0,309.62,309.8,308.94,309.38,48040.0
2017-11-09 15:00:00,309.22,309.81,309.01,309.6,31192.0,309.22,309.81,309.01,309.6,31192.0
2017-11-09 15:30:00,309.62,310.6,309.53,310.04,131636.0,309.62,310.6,309.53,310.04,131636.0
2017-11-10 09:30:00,310.1,311.7,308.0,308.0,95755.0,310.1,311.7,308.0,308.0,95755.0
2017-11-10 10:00:00,308.32,308.77,307.19,308.15,30433.0,308.32,308.77,307.19,308.15,30433.0
2017-11-10 10:30:00,308.18,308.18,307.39,307.52,40017.0,308.18,308.18,307.39,307.52,40017.0
2017-11-10 11:00:00,307.58,308.2,306.39,308.0,38366.0,307.58,308.2,306.39,308.0,38366.0
2017-11-10 11:30:00,308.06,309.29,307.77,308.7,19439.0,308.06,309.29,307.77,308.7,19439.0
2017-11-10 12:00:00,308.57,309.45,308.52,309.05,18186.0,308.57,309.45,308.52,309.05,18186.0
2017-11-10 12:30:00,308.99,309.24,308.38,308.62,17053.0,308.99,309.24,308.38,308.62,17053.0
2017-11-10 13:00:00,308.57,309.0,308.1,308.67,42038.0,308.57,309.0,308.1,308.67,42038.0
2017-11-10 13:30:00,308.67,310.2,308.65,309.68,54499.0,308.67,310.2,308.65,309.68,54499.0
2017-11-10 14:00:00,309.71,310.23,309.11,309.36,24383.0,309.71,310.23,309.11,309.36,24383.0
2017-11-10 14:30:00,309.38,310.4,308.9,309.65,42553.0,309.38,310.4,308.9,309.65,42553.0
2017-11-10 15:00:00,309.79,310.91,309.77,310.74,37283.0,309.79,310.91,309.77,310.74,37283.0
2017-11-10 15:30:00,310.82,311.05,309.98,310.42,92254.0,310.82,311.05,309.98,310.42,92254.0
2017-11-13 09:30:00,310.47,311.53,308.57,309.11,58036.0,310.47,311.53,308.57,309.11,58036.0
2017-11-13 10:00:00,309.58,311.86,309.37,311.86,35948.0,309.58,311.86,309.37,311.86,35948.0
2017-11-13 10:30:00,311.74,311.94,310.47,311.91,29564.0,311.74,311.94,310.47,311.91,29564.0
2017-11-13 11:00:00,311.9,311.91,310.65,311.56,19988.0,311.9,311.91,310.65,311.56,19988.0
2017-11-13 11:30:00,311.78,311.89,311.11,311.74,23763.0,311.78,311.89,311.11,311.74,23763.0
2017-11-13 12:00:00,311.69,312.17,311.36,311.92,28067.0,311.69,312.17,311.36,311.92,28067.0
2017-11-13 12:30:00,311.7,312.5,311.28,312.18,19659.0,311.7,312.5,311.28,312.18,19659.0
2017-11-13 13:00:00,312.18,312.59,311.76,311.87,23656.0,312.18,312.59,311.76,311.87,23656.0
2017-11-13 13:30:00,312.09,312.55,311.74,311.89,21773.0,312.09,312.55,311.74,311.89,21773.0
2017-11-13 14:00:00,311.81,312.28,311.76,312.21,20327.0,311.81,312.28,311.76,312.21,20327.0
2017-11-13 14:30:00,312.21,314.51,312.2,314.31,49864.0,312.21,314.51,312.2,314.31,49864.0
2017-11-13 15:00:00,314.43,315.44,314.29,315.27,70762.0,314.43,315.44,314.29,315.27,70762.0
2017-11-13 15:30:00,315.25,316.07,314.98,315.76,158880.0,315.25,316.07,314.98,315.76,158880.0
2017-11-14 09:30:00,313.34,314.44,311.5,312.84,115243.0,313.34,314.44,311.5,312.84,115243.0
2017-11-14 10:00:00,312.73,313.49,311.28,311.86,70427.0,312.73,313.49,311.28,311.86,70427.0
2017-11-14 10:30:00,311.96,312.41,310.25,311.73,76792.0,311.96,312.41,310.25,311.73,76792.0
2017-11-14 11:00:00,311.77,312.22,311.15,311.34,26085.0,311.77,312.22,311.15,311.34,26085.0
2017-11-14 11:30:00,311.43,312.08,310.99,311.59,40577.0,311.43,312.08,310.99,311.59,40577.0
2017-11-14 12:00:00,311.58,312.25,310.31,310.45,20772.0,311.58,312.25,310.31,310.45,20772.0
2017-11-14 12:30:00,310.32,310.59,308.74,308.75,38723.0,310.32,310.59,308.74,308.75,38723.0
2017-11-14 13:00:00,308.74,309.89,308.5,308.97,40124.0,308.74,309.89,308.5,308.97,40124.0
2017-11-14 13:30:00,308.97,309.18,307.72,307.72,44492.0,308.97,309.18,307.72,307.72,44492.0
2017-11-14 14:00:00,307.82,308.56,307.5,308.54,53977.0,307.82,308.56,307.5,308.54,53977.0
2017-11-14 14:30:00,308.41,309.81,307.95,309.69,50947.0,308.41,309.81,307.95,309.69,50947.0
2017-11-14 15:00:00,309.8,310.66,309.37,309.37,67720.0,309.8,310.66,309.37,309.37,67720.0
2017-11-14 15:30:00,309.43,310.16,308.95,309.67,120708.0,309.43,310.16,308.95,309.67,120708.0
2017-11-15 09:30:00,309.69,312.35,308.0,309.07,76811.0,309.69,312.35,308.0,309.07,76811.0
2017-11-15 10:00:00,309.05,311.32,308.82,311.1,42328.0,309.05,311.32,308.82,311.1,42328.0
2017-11-15 10:30:00,310.86,312.92,310.85,312.37,35356.0,310.86,312.92,310.85,312.37,35356.0
2017-11-15 11:00:00,312.29,313.19,311.21,311.46,42884.0,312.29,313.19,311.21,311.46,42884.0
2017-11-15 11:30:00,311.23,313.15,310.7,312.49,61092.0,311.23,313.15,310.7,312.49,61092.0
2017-11-15 12:00:00,312.56,312.64,311.5,312.19,63958.0,312.56,312.64,311.5,312.19,63958.0
2017-11-15 12:30:00,312.19,312.5,310.0,310.1,61056.0,312.19,312.5,310.0,310.1,61056.0
2017-11-15 13:00:00,310.06,310.84,309.43,310.02,40523.0,310.06,310.84,309.43,310.02,40523.0
2017-11-15 13:30:00,310.01,311.56,310.01,310.99,23844.0,310.01,311.56,310.01,310.99,23844.0
2017-11-15 14:00:00,310.81,311.81,310.62,311.67,37718.0,310.81,311.81,310.62,311.67,37718.0
2017-11-15 14:30:00,311.66,312.15,310.86,311.88,51594.0,311.66,312.15,310.86,311.88,51594.0
2017-11-15 15:00:00,311.87,312.13,311.16,311.72,44571.0,311.87,312.13,311.16,311.72,44571.0
2017-11-15 15:30:00,311.63,312.2,309.78,310.33,137030.0,311.63,312.2,309.78,310.33,137030.0
2017-11-16 09:30:00,310.72,311.6,309.68,311.54,29580.0,310.72,311.6,309.68,311.54,29580.0
2017-11-16 10:00:00,311.25,312.71,311.13,311.49,27821.0,311.25,312.71,311.13,311.49,27821.0
2017-11-16 10:30:00,311.86,313.81,311.54,313.32,43905.0,311.86,313.81,311.54,313.32,43905.0
2017-11-16 11:00:00,313.5,314.14,313.03,313.99,24243.0,313.5,314.14,313.03,313.99,24243.0
2017-11-16 11:30:00,314.0,314.27,312.88,313.79,34795.0,314.0,314.27,312.88,313.79,34795.0
2017-11-16 12:00:00,313.95,314.32,313.31,313.98,15193.0,313.95,314.32,313.31,313.98,15193.0
2017-11-16 12:30:00,314.03,314.18,313.34,313.93,9810.0,314.03,314.18,313.34,313.93,9810.0
2017-11-16 13:00:00,313.8,314.41,313.69,314.01,24835.0,313.8,314.41,313.69,314.01,24835.0
2017-11-16 13:30:00,313.91,314.1,313.62,314.1,18351.0,313.91,314.1,313.62,314.1,18351.0
2017-11-16 14:00:00,313.99,314.62,313.84,313.95,43412.0,313.99,314.62,313.84,313.95,43412.0
2017-11-16 14:30:00,314.13,314.33,313.75,313.77,28850.0,314.13,314.33,313.75,313.77,28850.0
2017-11-16 15:00:00,313.84,314.45,313.81,314.22,38405.0,313.84,314.45,313.81,314.22,38405.0
2017-11-16 15:30:00,314.22,314.45,313.7,313.91,84586.0,314.22,314.45,313.7,313.91,84586.0
2017-11-17 09:30:00,313.7,316.0,311.37,311.63,90069.0,313.7,316.0,311.37,311.63,90069.0
2017-11-17 10:00:00,311.43,311.53,310.18,310.93,47297.0,311.43,311.53,310.18,310.93,47297.0
2017-11-17 10:30:00,310.81,311.57,310.46,310.97,28208.0,310.81,311.57,310.46,310.97,28208.0
2017-11-17 11:00:00,311.03,311.71,310.43,311.23,30309.0,311.03,311.71,310.43,311.23,30309.0
2017-11-17 11:30:00,311.07,311.83,310.89,311.7,21851.0,311.07,311.83,310.89,311.7,21851.0
2017-11-17 12:00:00,311.91,313.07,311.67,312.9,20099.0,311.91,313.07,311.67,312.9,20099.0
2017-11-17 12:30:00,312.93,313.55,312.87,313.02,38121.0,312.93,313.55,312.87,313.02,38121.0
2017-11-17 13:00:00,313.01,314.07,312.93,314.06,35938.0,313.01,314.07,312.93,314.06,35938.0
2017-11-17 13:30:00,313.98,315.87,313.95,315.25,54522.0,313.98,315.87,313.95,315.25,54522.0
2017-11-17 14:00:00,315.03,315.23,313.69,313.81,16820.0,315.03,315.23,313.69,313.81,16820.0
2017-11-17 14:30:00,313.83,314.1,313.32,313.97,17282.0,313.83,314.1,313.32,313.97,17282.0
2017-11-17 15:00:00,313.75,313.75,313.11,313.34,33527.0,313.75,313.75,313.11,313.34,33527.0
2017-11-17 15:30:00,313.51,314.32,313.11,313.91,132680.0,313.51,314.32,313.11,313.91,132680.0
2017-11-20 09:30:00,313.6,315.76,312.56,313.49,61084.0,313.6,315.76,312.56,313.49,61084.0
2017-11-20 10:00:00,313.64,313.71,311.21,311.28,28620.0,313.64,313.71,311.21,311.28,28620.0
2017-11-20 10:30:00,311.21,311.97,311.02,311.7,26105.0,311.21,311.97,311.02,311.7,26105.0
2017-11-20 11:00:00,311.6,311.93,311.21,311.47,24306.0,311.6,311.93,311.21,311.47,24306.0
2017-11-20 11:30:00,311.32,312.23,311.19,311.66,8872.0,311.32,312.23,311.19,311.66,8872.0
2017-11-20 12:00:00,311.58,311.58,310.39,310.61,23505.0,311.58,311.58,310.39,310.61,23505.0
2017-11-20 12:30:00,310.49,311.44,310.49,311.36,13705.0,310.49,311.44,310.49,311.36,13705.0
2017-11-20 13:00:00,311.34,311.5,310.83,311.5,16848.0,311.34,311.5,310.83,311.5,16848.0
2017-11-20 13:30:00,311.5,311.5,311.12,311.27,16007.0,311.5,311.5,311.12,311.27,16007.0
2017-11-20 14:00:00,311.31,311.35,310.9,311.01,11850.0,311.31,311.35,310.9,311.01,11850.0
2017-11-20 14:30:00,311.06,311.1,310.55,310.94,19889.0,311.06,311.1,310.55,310.94,19889.0
2017-11-20 15:00:00,310.96,311.41,310.62,310.77,26264.0,310.96,311.41,310.62,310.77,26264.0
2017-11-20 15:30:00,310.79,310.79,309.16,309.54,132955.0,310.79,310.79,309.16,309.54,132955.0
2017-11-21 09:30:00,310.87,311.22,308.18,308.87,154889.0,310.87,311.22,308.18,308.87,154889.0
2017-11-21 10:00:00,309.0,309.0,307.85,308.22,65309.0,309.0,309.0,307.85,308.22,65309.0
2017-11-21 10:30:00,308.34,308.4,306.11,306.61,111269.0,308.34,308.4,306.11,306.61,111269.0
2017-11-21 11:00:00,306.57,309.7,306.51,309.21,92619.0,306.57,309.7,306.51,309.21,92619.0
2017-11-21 11:30:00,309.13,309.44,308.67,308.95,34576.0,309.13,309.44,308.67,308.95,34576.0
2017-11-21 12:00:00,309.01,310.21,308.42,308.57,39324.0,309.01,310.21,308.42,308.57,39324.0
2017-11-21 12:30:00,308.44,309.19,308.01,308.59,37082.0,308.44,309.19,308.01,308.59,37082.0
2017-11-21 13:00:00,308.5,309.52,308.28,309.41,28484.0,308.5,309.52,308.28,309.41,28484.0
2017-11-21 13:30:00,309.31,309.98,309.15,309.25,30558.0,309.31,309.98,309.15,309.25,30558.0
2017-11-21 14:00:00,309.21,309.75,309.18,309.53,25820.0,309.21,309.75,309.18,309.53,25820.0
2017-11-21 14:30:00,309.66,309.67,309.08,309.15,46337.0,309.66,309.67,309.08,309.15,46337.0
2017-11-21 15:00:00,309.26,309.52,309.1,309.21,69608.0,309.26,309.52,309.1,309.21,69608.0
2017-11-21 15:30:00,309.25,309.5,308.66,309.04,99670.0,309.25,309.5,308.66,309.04,99670.0
2017-11-22 09:30:00,308.91,310.63,308.27,309.63,47327.0,308.91,310.63,308.27,309.63,47327.0
2017-11-22 10:00:00,309.4,310.75,309.12,310.41,53859.0,309.4,310.75,309.12,310.41,53859.0
2017-11-22 10:30:00,310.68,311.0,310.16,310.2,30667.0,310.68,311.0,310.16,310.2,30667.0
2017-11-22 11:00:00,310.34,311.11,308.35,308.35,36744.0,310.34,311.11,308.35,308.35,36744.0
2017-11-22 11:30:00,308.33,308.57,307.22,308.06,53348.0,308.33,308.57,307.22,308.06,53348.0
2017-11-22 12:00:00,307.98,308.23,307.15,308.0,35863.0,307.98,308.23,307.15,308.0,35863.0
2017-11-22 12:30:00,308.03,308.97,308.02,308.74,28502.0,308.03,308.97,308.02,308.74,28502.0
2017-11-22 13:00:00,308.82,308.86,308.18,308.74,29614.0,308.82,308.86,308.18,308.74,29614.0
2017-11-22 13:30:00,308.82,308.89,308.36,308.68,11917.0,308.82,308.89,308.36,308.68,11917.0
2017-11-22 14:00:00,308.69,309.7,308.69,309.48,16292.0,308.69,309.7,308.69,309.48,16292.0
2017-11-22 14:30:00,309.59,309.77,309.26,309.36,29807.0,309.59,309.77,309.26,309.36,29807.0
2017-11-22 15:00:00,309.49,309.99,309.3,309.99,32755.0,309.49,309.99,309.3,309.99,32755.0
2017-11-22 15:30:00,309.85,310.24,309.22,309.74,75718.0,309.85,310.24,309.22,309.74,75718.0
2017-11-24 09:30:00,308.5,310.35,307.58,308.52,50350.0,308.5,310.35,307.58,308.52,50350.0
2017-11-24 10:00:00,308.54,308.91,307.27,308.55,23304.0,308.54,308.91,307.27,308.55,23304.0
2017-11-24 10:30:00,308.85,309.38,308.57,309.18,13203.0,308.85,309.38,308.57,309.18,13203.0
2017-11-24 11:00:00,309.35,310.05,309.25,309.84,29645.0,309.35,310.05,309.25,309.84,29645.0
2017-11-24 11:30:00,309.67,309.76,308.91,308.91,15057.0,309.67,309.76,308.91,308.91,15057.0
2017-11-24 12:00:00,309.12,309.58,308.79,309.43,18342.0,309.12,309.58,308.79,309.43,18342.0
2017-11-24 12:30:00,309.2,309.26,308.73,308.88,39259.0,309.2,309.26,308.73,308.88,39259.0
2017-11-27 09:30:00,310.07,310.25,307.01,309.2,82245.0,310.07,310.25,307.01,309.2,82245.0
2017-11-27 10:00:00,309.22,309.84,308.76,309.62,45740.0,309.22,309.84,308.76,309.62,45740.0
2017-11-27 10:30:00,309.62,311.61,309.14,311.61,50703.0,309.62,311.61,309.14,311.61,50703.0
2017-11-27 11:00:00,311.63,312.05,310.04,311.02,43875.0,311.63,312.05,310.04,311.02,43875.0
2017-11-27 11:30:00,311.07,311.22,310.57,310.77,21584.0,311.07,311.22,310.57,310.77,21584.0
2017-11-27 12:00:00,310.85,310.85,309.49,309.75,16379.0,310.85,310.85,309.49,309.75,16379.0
2017-11-27 12:30:00,309.81,311.01,309.46,310.9,25951.0,309.81,311.01,309.46,310.9,25951.0
2017-11-27 13:00:00,311.0,311.52,310.77,311.32,28285.0,311.0,311.52,310.77,311.32,28285.0
2017-11-27 13:30:00,311.21,311.78,311.18,311.6,34135.0,311.21,311.78,311.18,311.6,34135.0
2017-11-27 14:00:00,311.51,312.13,311.39,311.85,29655.0,311.51,312.13,311.39,311.85,29655.0
2017-11-27 14:30:00,311.85,312.45,311.64,311.97,18561.0,311.85,312.45,311.64,311.97,18561.0
2017-11-27 15:00:00,311.85,312.26,311.7,312.14,33920.0,311.85,312.26,311.7,312.14,33920.0
2017-11-27 15:30:00,312.23,312.36,311.69,311.75,124462.0,312.23,312.36,311.69,311.75,124462.0
2017-11-28 09:30:00,314.12,314.59,312.1,312.79,122592.0,314.12,314.59,312.1,312.79,122592.0
2017-11-28 10:00:00,312.75,313.49,312.27,313.16,60330.0,312.75,313.49,312.27,313.16,60330.0
2017-11-28 10:30:00,313.14,314.2,313.0,314.11,70566.0,313.14,314.2,313.0,314.11,70566.0
2017-11-28 11:00:00,314.18,315.5,314.14,315.5,43774.0,314.18,315.5,314.14,315.5,43774.0
2017-11-28 11:30:00,315.35,315.87,315.31,315.56,31664.0,315.35,315.87,315.31,315.56,31664.0
2017-11-28 12:00:00,315.62,315.82,315.5,315.61,32493.0,315.62,315.82,315.5,315.61,32493.0
2017-11-28 12:30:00,315.54,316.0,315.5,315.9,38381.0,315.54,316.0,315.5,315.9,38381.0
2017-11-28 13:00:00,315.99,316.43,315.82,316.28,23382.0,315.99,316.43,315.82,316.28,23382.0
2017-11-28 13:30:00,316.25,316.4,315.76,315.83,26181.0,316.25,316.4,315.76,315.83,26181.0
2017-11-28 14:00:00,315.9,316.41,315.36,316.29,36986.0,315.9,316.41,315.36,316.29,36986.0
2017-11-28 14:30:00,316.19,316.51,316.03,316.41,24791.0,316.19,316.51,316.03,316.41,24791.0
2017-11-28 15:00:00,316.34,316.77,315.79,315.8,52255.0,316.34,316.77,315.79,315.8,52255.0
2017-11-28 15:30:00,315.88,317.39,315.75,317.11,136712.0,315.88,317.39,315.75,317.11,136712.0
2017-11-29 09:30:00,317.5,319.16,316.23,318.9,110574.0,317.5,319.16,316.23,318.9,110574.0
2017-11-29 10:00:00,319.08,321.29,318.51,320.0,104681.0,319.08,321.29,318.51,320.0,104681.0
2017-11-29 10:30:00,320.03,320.68,318.8,319.5,81561.0,320.03,320.68,318.8,319.5,81561.0
2017-11-29 11:00:00,319.57,321.1,319.07,320.64,46882.0,319.57,321.1,319.07,320.64,46882.0
2017-11-29 11:30:00,320.41,320.58,319.63,320.35,36334.0,320.41,320.58,319.63,320.35,36334.0
2017-11-29 12:00:00,320.01,320.86,319.64,319.95,34495.0,320.01,320.86,319.64,319.95,34495.0
2017-11-29 12:30:00,319.99,320.36,319.43,319.52,39460.0,319.99,320.36,319.43,319.52,39460.0
2017-11-29 13:00:00,319.59,320.41,319.48,320.24,28688.0,319.59,320.41,319.48,320.24,28688.0
2017-11-29 13:30:00,320.12,321.29,320.06,321.29,65800.0,320.12,321.29,320.06,321.29,65800.0
2017-11-29 14:00:00,321.0,321.07,319.64,320.02,46245.0,321.0,321.07,319.64,320.02,46245.0
2017-11-29 14:30:00,319.94,320.38,319.19,319.89,70282.0,319.94,320.38,319.19,319.89,70282.0
2017-11-29 15:00:00,319.88,320.19,319.21,319.58,105696.0,319.88,320.19,319.21,319.58,105696.0
2017-11-29 15:30:00,319.53,320.31,319.39,320.0,101706.0,319.53,320.31,319.39,320.0,101706.0
2017-11-30 09:30:00,320.69,322.91,319.15,320.36,60519.0,320.69,322.91,319.15,320.36,60519.0
2017-11-30 10:00:00,319.96,320.65,318.77,319.38,50087.0,319.96,320.65,318.77,319.38,50087.0
2017-11-30 10:30:00,319.64,320.0,317.76,319.96,41588.0,319.64,320.0,317.76,319.96,41588.0
2017-11-30 11:00:00,319.69,320.61,319.61,320.55,26232.0,319.69,320.61,319.61,320.55,26232.0
2017-11-30 11:30:00,320.34,320.54,319.88,320.52,27196.0,320.34,320.54,319.88,320.52,27196.0
2017-11-30 12:00:00,320.6,322.84,320.55,322.31,32635.0,320.6,322.84,320.55,322.31,32635.0
2017-11-30 12:30:00,322.47,323.66,322.37,323.01,23003.0,322.47,323.66,322.37,323.01,23003.0
2017-11-30 13:00:00,322.94,323.3,322.39,323.27,21399.0,322.94,323.3,322.39,323.27,21399.0
2017-11-30 13:30:00,322.97,323.29,321.93,322.52,23299.0,322.97,323.29,321.93,322.52,23299.0
2017-11-30 14:00:00,322.72,322.85,321.97,322.4,46388.0,322.72,322.85,321.97,322.4,46388.0
2017-11-30 14:30:00,322.44,322.78,322.14,322.38,30143.0,322.44,322.78,322.14,322.38,30143.0
2017-11-30 15:00:00,322.47,322.88,322.08,322.66,46428.0,322.47,322.88,322.08,322.66,46428.0
2017-11-30 15:30:00,322.66,322.8,321.63,322.12,125417.0,322.66,322.8,321.63,322.12,125417.0
2017-12-01 09:30:00,320.7,322.96,320.7,321.75,69727.0,320.7,322.96,320.7,321.75,69727.0
2017-12-01 10:00:00,321.6,323.07,320.4,321.63,51938.0,321.6,323.07,320.4,321.63,51938.0
2017-12-01 10:30:00,321.88,322.87,320.91,320.93,50696.0,321.88,322.87,320.91,320.93,50696.0
2017-12-01 11:00:00,321.0,321.86,315.0,315.0,125636.0,321.0,321.86,315.0,315.0,125636.0
2017-12-01 11:30:00,315.15,320.0,314.77,319.42,149246.0,315.15,320.0,314.77,319.42,149246.0
2017-12-01 12:00:00,319.36,320.59,317.46,317.93,46610.0,319.36,320.59,317.46,317.93,46610.0
2017-12-01 12:30:00,318.11,318.64,315.85,318.61,52518.0,318.11,318.64,315.85,318.61,52518.0
2017-12-01 13:00:00,318.6,318.81,317.7,318.72,22117.0,318.6,318.81,317.7,318.72,22117.0
2017-12-01 13:30:00,318.94,320.39,318.93,319.85,24646.0,318.94,320.39,318.93,319.85,24646.0
2017-12-01 14:00:00,319.85,320.33,319.34,319.71,23243.0,319.85,320.33,319.34,319.71,23243.0
2017-12-01 14:30:00,319.59,319.87,318.27,318.98,21869.0,319.59,319.87,318.27,318.98,21869.0
2017-12-01 15:00:00,318.87,319.73,318.51,319.47,32654.0,318.87,319.73,318.51,319.47,32654.0
2017-12-01 15:30:00,319.49,319.66,318.33,319.22,136668.0,319.49,319.66,318.33,319.22,136668.0
2017-12-04 09:30:00,319.2,321.41,318.06,318.67,76705.0,319.2,321.41,318.06,318.67,76705.0
2017-12-04 10:00:00,318.13,320.0,317.5,318.8,43145.0,318.13,320.0,317.5,318.8,43145.0
2017-12-04 10:30:00,319.34,320.07,318.8,319.36,47885.0,319.34,320.07,318.8,319.36,47885.0
2017-12-04 11:00:00,319.5,320.04,316.48,316.69,57069.0,319.5,320.04,316.48,316.69,57069.0
2017-12-04 11:30:00,316.59,317.35,315.56,316.52,57155.0,316.59,317.35,315.56,316.52,57155.0
2017-12-04 12:00:00,316.51,317.6,316.51,317.43,15673.0,316.51,317.6,316.51,317.43,15673.0
2017-12-04 12:30:00,317.54,318.91,317.2,318.69,17324.0,317.54,318.91,317.2,318.69,17324.0
2017-12-04 13:00:00,318.69,321.75,318.69,321.01,57822.0,318.69,321.75,318.69,321.01,57822.0
2017-12-04 13:30:00,320.94,321.5,319.55,320.86,23989.0,320.94,321.5,319.55,320.86,23989.0
2017-12-04 14:00:00,320.95,320.96,318.08,318.11,24574.0,320.95,320.96,318.08,318.11,24574.0
2017-12-04 14:30:00,318.18,318.98,317.21,318.8,25403.0,318.18,318.98,317.21,318.8,25403.0
2017-12-04 15:00:00,318.72,319.89,318.21,318.96,29763.0,318.72,319.89,318.21,318.96,29763.0
2017-12-04 15:30:00,318.97,319.42,317.31,317.4,105039.0,318.97,319.42,317.31,317.4,105039.0
2017-12-05 09:30:00,317.66,322.25,317.66,321.02,57976.0,317.66,322.25,317.66,321.02,57976.0
2017-12-05 10:00:00,320.99,321.45,319.17,319.61,38300.0,320.99,321.45,319.17,319.61,38300.0
2017-12-05 10:30:00,319.62,320.3,319.15,320.19,32943.0,319.62,320.3,319.15,320.19,32943.0
2017-12-05 11:00:00,320.21,321.75,320.06,320.31,32052.0,320.21,321.75,320.06,320.31,32052.0
2017-12-05 11:30:00,320.49,321.14,320.17,320.85,17278.0,320.49,321.14,320.17,320.85,17278.0
2017-12-05 12:00:00,320.64,321.06,319.52,319.95,42234.0,320.64,321.06,319.52,319.95,42234.0
2017-12-05 12:30:00,320.15,320.67,319.82,320.25,16708.0,320.15,320.67,319.82,320.25,16708.0
2017-12-05 13:00:00,319.96,321.02,319.93,320.19,17413.0,319.96,321.02,319.93,320.19,17413.0
2017-12-05 13:30:00,320.21,320.35,319.64,320.22,12799.0,320.21,320.35,319.64,320.22,12799.0
2017-12-05 14:00:00,320.18,320.37,319.24,319.5,16370.0,320.18,320.37,319.24,319.5,16370.0
2017-12-05 14:30:00,319.3,319.43,318.32,318.51,13397.0,319.3,319.43,318.32,318.51,13397.0
2017-12-05 15:00:00,318.6,320.0,317.99,319.94,95672.0,318.6,320.0,317.99,319.94,95672.0
2017-12-05 15:30:00,319.79,320.24,319.65,320.02,172143.0,319.79,320.24,319.65,320.02,172143.0
2017-12-06 09:30:00,319.26,320.58,317.52,318.58,93879.0,319.26,320.58,317.52,318.58,93879.0
2017-12-06 10:00:00,318.75,319.94,316.69,316.99,26195.0,318.75,319.94,316.69,316.99,26195.0
2017-12-06 10:30:00,317.23,317.24,314.8,316.45,52147.0,317.23,317.24,314.8,316.45,52147.0
2017-12-06 11:00:00,316.6,317.24,315.28,315.51,24160.0,316.6,317.24,315.28,315.51,24160.0
2017-12-06 11:30:00,315.28,315.37,314.07,314.62,33361.0,315.28,315.37,314.07,314.62,33361.0
2017-12-06 12:00:00,314.39,314.39,312.23,312.48,31444.0,314.39,314.39,312.23,312.48,31444.0
2017-12-06 12:30:00,312.52,313.06,312.3,312.45,27832.0,312.52,313.06,312.3,312.45,27832.0
2017-12-06 13:00:00,312.45,312.88,311.75,312.42,47877.0,312.45,312.88,311.75,312.42,47877.0
2017-12-06 13:30:00,312.56,314.0,312.54,313.72,34919.0,312.56,314.0,312.54,313.72,34919.0
2017-12-06 14:00:00,313.72,314.53,313.26,313.89,31916.0,313.72,314.53,313.26,313.89,31916.0
2017-12-06 14:30:00,313.78,314.1,313.22,313.61,24893.0,313.78,314.1,313.22,313.61,24893.0
2017-12-06 15:00:00,313.57,314.25,313.47,313.95,29761.0,313.57,314.25,313.47,313.95,29761.0
2017-12-06 15:30:00,314.04,314.75,313.29,314.67,111644.0,314.04,314.75,313.29,314.67,111644.0
2017-12-07 09:30:00,315.42,315.97,311.95,315.97,60337.0,315.42,315.97,311.95,315.97,60337.0
2017-12-07 10:00:00,316.3,316.71,314.91,316.4,49993.0,316.3,316.71,314.91,316.4,49993.0
2017-12-07 10:30:00,316.43,316.61,315.22,316.19,34708.0,316.43,316.61,315.22,316.19,34708.0
2017-12-07 11:00:00,316.17,317.06,316.01,316.75,37098.0,316.17,317.06,316.01,316.75,37098.0
2017-12-07 11:30:00,316.83,319.4,316.83,318.82,39196.0,316.83,319.4,316.83,318.82,39196.0
2017-12-07 12:00:00,318.78,319.36,318.57,318.89,43513.0,318.78,319.36,318.57,318.89,43513.0
2017-12-07 12:30:00,319.04,319.51,318.46,319.43,15583.0,319.04,319.51,318.46,319.43,15583.0
2017-12-07 13:00:00,319.38,319.49,318.64,319.04,27256.0,319.38,319.49,318.64,319.04,27256.0
2017-12-07 13:30:00,319.06,319.39,318.37,318.85,43821.0,319.06,319.39,318.37,318.85,43821.0
2017-12-07 14:00:00,318.91,319.19,318.26,318.4,18194.0,318.91,319.19,318.26,318.4,18194.0
2017-12-07 14:30:00,318.47,319.11,318.35,318.83,46468.0,318.47,319.11,318.35,318.83,46468.0
2017-12-07 15:00:00,318.92,319.17,318.66,319.16,29890.0,318.92,319.17,318.66,319.16,29890.0
2017-12-07 15:30:00,319.19,319.91,318.74,319.57,105212.0,319.19,319.91,318.74,319.57,105212.0
2017-12-08 09:30:00,321.0,323.98,319.85,323.43,72521.0,321.0,323.98,319.85,323.43,72521.0
2017-12-08 10:00:00,323.54,324.3,322.09,323.77,66700.0,323.54,324.3,322.09,323.77,66700.0
2017-12-08 10:30:00,323.84,325.57,323.6,325.56,56723.0,323.84,325.57,323.6,325.56,56723.0
2017-12-08 11:00:00,325.63,326.11,324.73,325.04,55987.0,325.63,326.11,324.73,325.04,55987.0
2017-12-08 11:30:00,325.08,326.41,324.97,326.07,51742.0,325.08,326.41,324.97,326.07,51742.0
2017-12-08 12:00:00,326.07,326.75,325.65,325.91,26469.0,326.07,326.75,325.65,325.91,26469.0
2017-12-08 12:30:00,325.77,326.13,325.44,325.63,17553.0,325.77,326.13,325.44,325.63,17553.0
2017-12-08 13:00:00,325.54,326.55,325.2,326.38,40897.0,325.54,326.55,325.2,326.38,40897.0
2017-12-08 13:30:00,326.39,327.55,326.38,327.49,30624.0,326.39,327.55,326.38,327.49,30624.0
2017-12-08 14:00:00,327.37,327.47,326.88,326.88,48063.0,327.37,327.47,326.88,326.88,48063.0
2017-12-08 14:30:00,326.9,327.0,326.07,326.24,30115.0,326.9,327.0,326.07,326.24,30115.0
2017-12-08 15:00:00,326.21,326.54,325.21,325.9,32813.0,326.21,326.54,325.21,325.9,32813.0
2017-12-08 15:30:00,325.95,326.22,324.23,325.79,168815.0,325.95,326.22,324.23,325.79,168815.0
2017-12-11 09:30:00,327.09,327.24,322.66,323.58,56016.0,327.09,327.24,322.66,323.58,56016.0
2017-12-11 10:00:00,323.67,324.66,323.21,324.1,32539.0,323.67,324.66,323.21,324.1,32539.0
2017-12-11 10:30:00,323.99,324.94,323.71,324.73,48590.0,323.99,324.94,323.71,324.73,48590.0
2017-12-11 11:00:00,324.7,325.83,324.43,325.55,23189.0,324.7,325.83,324.43,325.55,23189.0
2017-12-11 11:30:00,325.54,326.41,325.4,326.1,28994.0,325.54,326.41,325.4,326.1,28994.0
2017-12-11 12:00:00,326.07,328.59,326.07,328.41,48731.0,326.07,328.59,326.07,328.41,48731.0
2017-12-11 12:30:00,328.37,329.89,328.1,329.63,42994.0,328.37,329.89,328.1,329.63,42994.0
2017-12-11 13:00:00,329.74,330.55,329.56,329.91,51931.0,329.74,330.55,329.56,329.91,51931.0
2017-12-11 13:30:00,329.79,330.55,329.65,330.22,39149.0,329.79,330.55,329.65,330.22,39149.0
2017-12-11 14:00:00,330.08,330.61,329.57,329.61,31495.0,330.08,330.61,329.57,329.61,31495.0
2017-12-11 14:30:00,329.54,329.65,327.32,327.79,40734.0,329.54,329.65,327.32,327.79,40734.0
2017-12-11 15:00:00,327.65,327.91,327.17,327.82,39678.0,327.65,327.91,327.17,327.82,39678.0
2017-12-11 15:30:00,327.84,328.44,327.53,328.0,105192.0,327.84,328.44,327.53,328.0,105192.0
2017-12-12 09:30:00,325.2,327.37,323.85,325.49,86372.0,325.2,327.37,323.85,325.49,86372.0
2017-12-12 10:00:00,325.56,326.53,324.61,325.1,30316.0,325.56,326.53,324.61,325.1,30316.0
2017-12-12 10:30:00,325.0,325.83,323.84,324.93,57113.0,325.0,325.83,323.84,324.93,57113.0
2017-12-12 11:00:00,324.92,325.61,324.35,325.29,19350.0,324.92,325.61,324.35,325.29,19350.0
2017-12-12 11:30:00,325.41,326.23,325.16,325.48,24132.0,325.41,326.23,325.16,325.48,24132.0
2017-12-12 12:00:00,325.54,326.68,325.54,326.6,29660.0,325.54,326.68,325.54,326.6,29660.0
2017-12-12 12:30:00,326.68,327.0,325.28,325.53,13660.0,326.68,327.0,325.28,325.53,13660.0
2017-12-12 13:00:00,325.33,326.28,325.3,325.59,19528.0,325.33,326.28,325.3,325.59,19528.0
2017-12-12 13:30:00,325.51,326.3,325.21,325.63,17726.0,325.51,326.3,325.21,325.63,17726.0
2017-12-12 14:00:00,325.4,326.22,325.39,326.22,19283.0,325.4,326.22,325.39,326.22,19283.0
2017-12-12 14:30:00,326.03,327.42,326.03,327.33,28217.0,326.03,327.42,326.03,327.33,28217.0
2017-12-12 15:00:00,327.28,327.63,326.68,326.7,32901.0,327.28,327.63,326.68,326.7,32901.0
2017-12-12 15:30:00,326.8,327.89,326.45,327.83,93511.0,326.8,327.89,326.45,327.83,93511.0
2017-12-13 09:30:00,328.21,331.0,327.25,330.66,69996.0,328.21,331.0,327.25,330.66,69996.0
2017-12-13 10:00:00,330.86,332.0,330.06,331.8,66220.0,330.86,332.0,330.06,331.8,66220.0
2017-12-13 10:30:00,331.71,332.48,329.84,332.47,71783.0,331.71,332.48,329.84,332.47,71783.0
2017-12-13 11:00:00,332.56,332.6,331.05,331.45,50418.0,332.56,332.6,331.05,331.45,50418.0
2017-12-13 11:30:00,331.4,331.75,330.77,331.46,31306.0,331.4,331.75,330.77,331.46,31306.0
2017-12-13 12:00:00,331.35,331.35,330.05,330.79,31907.0,331.35,331.35,330.05,330.79,31907.0
2017-12-13 12:30:00,330.89,331.41,330.2,331.3,31473.0,330.89,331.41,330.2,331.3,31473.0
2017-12-13 13:00:00,331.23,331.41,330.69,330.95,28669.0,331.23,331.41,330.69,330.95,28669.0
2017-12-13 13:30:00,331.18,331.18,329.6,329.82,64713.0,331.18,331.18,329.6,329.82,64713.0
2017-12-13 14:00:00,329.95,331.15,329.82,330.88,35960.0,329.95,331.15,329.82,330.88,35960.0
2017-12-13 14:30:00,330.85,332.2,330.47,332.08,46810.0,330.85,332.2,330.47,332.08,46810.0
2017-12-13 15:00:00,331.84,332.85,330.97,332.59,56052.0,331.84,332.85,330.97,332.59,56052.0
2017-12-13 15:30:00,332.47,332.48,330.35,330.77,100632.0,332.47,332.48,330.35,330.77,100632.0
2017-12-14 09:30:00,332.0,332.0,327.63,327.9,72016.0,332.0,332.0,327.63,327.9,72016.0
2017-12-14 10:00:00,328.05,328.54,326.11,326.14,86224.0,328.05,328.54,326.11,326.14,86224.0
2017-12-14 10:30:00,326.23,327.13,324.8,325.86,69517.0,326.23,327.13,324.8,325.86,69517.0
2017-12-14 11:00:00,325.85,325.96,323.85,324.7,68078.0,325.85,325.96,323.85,324.7,68078.0
2017-12-14 11:30:00,324.95,325.99,324.35,324.6,37304.0,324.95,325.99,324.35,324.6,37304.0
2017-12-14 12:00:00,324.68,324.88,324.14,324.34,25152.0,324.68,324.88,324.14,324.34,25152.0
2017-12-14 12:30:00,324.2,325.07,324.06,324.83,30132.0,324.2,325.07,324.06,324.83,30132.0
2017-12-14 13:00:00,324.49,324.82,323.96,324.39,31342.0,324.49,324.82,323.96,324.39,31342.0
2017-12-14 13:30:00,324.37,324.43,323.26,323.56,34528.0,324.37,324.43,323.26,323.56,34528.0
2017-12-14 14:00:00,323.53,324.36,322.09,322.09,46779.0,323.53,324.36,322.09,322.09,46779.0
2017-12-14 14:30:00,322.16,322.45,321.52,322.3,49916.0,322.16,322.45,321.52,322.3,49916.0
2017-12-14 15:00:00,322.28,322.55,321.11,321.23,63457.0,322.28,322.55,321.11,321.23,63457.0
2017-12-14 15:30:00,321.29,323.78,321.29,323.56,127727.0,321.29,323.78,321.29,323.56,127727.0
2017-12-15 09:30:00,328.61,328.61,321.73,325.39,372549.0,328.61,328.61,321.73,325.39,372549.0
2017-12-15 10:00:00,324.99,326.5,324.99,326.27,23716.0,324.99,326.5,324.99,326.27,23716.0
2017-12-15 10:30:00,325.96,326.65,325.74,326.14,16896.0,325.96,326.65,325.74,326.14,16896.0
2017-12-15 11:00:00,326.29,326.98,326.11,326.87,22205.0,326.29,326.98,326.11,326.87,22205.0
2017-12-15 11:30:00,326.78,327.0,326.42,326.82,27400.0,326.78,327.0,326.42,326.82,27400.0
2017-12-15 12:00:00,326.67,327.96,326.35,327.57,31187.0,326.67,327.96,326.35,327.57,31187.0
2017-12-15 12:30:00,327.57,329.12,327.57,329.12,61015.0,327.57,329.12,327.57,329.12,61015.0
2017-12-15 13:00:00,329.12,329.61,328.63,328.68,36570.0,329.12,329.61,328.63,328.68,36570.0
2017-12-15 13:30:00,328.53,329.94,328.48,329.49,27318.0,328.53,329.94,328.48,329.49,27318.0
2017-12-15 14:00:00,329.57,330.12,328.98,329.45,31060.0,329.57,330.12,328.98,329.45,31060.0
2017-12-15 14:30:00,329.47,329.94,328.76,328.9,31863.0,329.47,329.94,328.76,328.9,31863.0
2017-12-15 15:00:00,329.0,329.6,328.57,328.98,63673.0,329.0,329.6,328.57,328.98,63673.0
2017-12-15 15:30:00,329.04,329.17,327.79,327.94,181209.0,329.04,329.17,327.79,327.94,181209.0
2017-12-18 09:30:00,329.67,330.42,326.62,326.76,52391.0,329.67,330.42,326.62,326.76,52391.0
2017-12-18 10:00:00,327.05,327.3,324.54,324.85,64873.0,327.05,327.3,324.54,324.85,64873.0
2017-12-18 10:30:00,324.8,326.58,324.8,326.21,29720.0,324.8,326.58,324.8,326.21,29720.0
2017-12-18 11:00:00,326.07,327.0,324.74,327.0,72734.0,326.07,327.0,324.74,327.0,72734.0
2017-12-18 11:30:00,326.83,327.72,326.83,327.36,25214.0,326.83,327.72,326.83,327.36,25214.0
2017-12-18 12:00:00,327.32,327.48,326.62,326.71,20534.0,327.32,327.48,326.62,326.71,20534.0
2017-12-18 12:30:00,326.57,327.37,326.37,326.97,13340.0,326.57,327.37,326.37,326.97,13340.0
2017-12-18 13:00:00,326.97,327.93,326.85,327.6,19192.0,326.97,327.93,326.85,327.6,19192.0
2017-12-18 13:30:00,327.61,327.69,326.58,327.01,19286.0,327.61,327.69,326.58,327.01,19286.0
2017-12-18 14:00:00,326.99,327.07,326.16,326.72,20615.0,326.99,327.07,326.16,326.72,20615.0
2017-12-18 14:30:00,326.62,326.99,326.57,326.84,26079.0,326.62,326.99,326.57,326.84,26079.0
2017-12-18 15:00:00,326.59,326.8,325.58,326.12,38743.0,326.59,326.8,325.58,326.12,38743.0
2017-12-18 15:30:00,326.1,326.17,325.54,325.88,121045.0,326.1,326.17,325.54,325.88,121045.0
2017-12-19 09:30:00,326.13,327.51,324.02,325.13,87410.0,326.13,327.51,324.02,325.13,87410.0
2017-12-19 10:00:00,325.03,325.36,324.0,325.36,48749.0,325.03,325.36,324.0,325.36,48749.0
2017-12-19 10:30:00,325.49,327.09,325.32,326.46,57780.0,325.49,327.09,325.32,326.46,57780.0
2017-12-19 11:00:00,326.41,328.34,326.41,328.12,53828.0,326.41,328.34,326.41,328.12,53828.0
2017-12-19 11:30:00,328.2,328.39,326.68,326.79,30155.0,328.2,328.39,326.68,326.79,30155.0
2017-12-19 12:00:00,326.68,326.97,326.27,326.42,21643.0,326.68,326.97,326.27,326.42,21643.0
2017-12-19 12:30:00,326.4,326.77,325.82,326.08,37030.0,326.4,326.77,325.82,326.08,37030.0
2017-12-19 13:00:00,326.36,326.74,326.13,326.63,10645.0,326.36,326.74,326.13,326.63,10645.0
2017-12-19 13:30:00,326.69,327.47,326.38,327.45,18392.0,326.69,327.47,326.38,327.45,18392.0
2017-12-19 14:00:00,327.32,327.91,327.21,327.71,20827.0,327.32,327.91,327.21,327.71,20827.0
2017-12-19 14:30:00,327.79,327.86,327.1,327.4,22052.0,327.79,327.86,327.1,327.4,22052.0
2017-12-19 15:00:00,327.45,327.55,327.07,327.36,23846.0,327.45,327.55,327.07,327.36,23846.0
2017-12-19 15:30:00,327.4,327.63,326.9,327.0,74521.0,327.4,327.63,326.9,327.0,74521.0
2017-12-20 09:30:00,330.75,334.31,329.3,331.76,155652.0,330.75,334.31,329.3,331.76,155652.0
2017-12-20 10:00:00,331.88,335.24,331.52,335.13,115208.0,331.88,335.24,331.52,335.13,115208.0
2017-12-20 10:30:00,334.93,335.42,333.79,334.43,77097.0,334.93,335.42,333.79,334.43,77097.0
2017-12-20 11:00:00,334.49,335.22,334.19,335.06,48721.0,334.49,335.22,334.19,335.06,48721.0
2017-12-20 11:30:00,335.06,335.69,334.81,334.86,45843.0,335.06,335.69,334.81,334.86,45843.0
2017-12-20 12:00:00,334.86,335.8,334.85,335.47,38074.0,334.86,335.8,334.85,335.47,38074.0
2017-12-20 12:30:00,335.35,335.35,333.92,334.01,42283.0,335.35,335.35,333.92,334.01,42283.0
2017-12-20 13:00:00,334.01,334.4,333.36,333.91,52881.0,334.01,334.4,333.36,333.91,52881.0
2017-12-20 13:30:00,333.94,334.01,333.22,333.61,45858.0,333.94,334.01,333.22,333.61,45858.0
2017-12-20 14:00:00,333.58,333.68,332.69,332.93,37057.0,333.58,333.68,332.69,332.93,37057.0
2017-12-20 14:30:00,332.83,333.19,332.32,332.72,40209.0,332.83,333.19,332.32,332.72,40209.0
2017-12-20 15:00:00,332.8,333.66,332.52,332.9,33636.0,332.8,333.66,332.52,332.9,33636.0
2017-12-20 15:30:00,332.96,334.9,332.96,333.53,159852.0,332.96,334.9,332.96,333.53,159852.0
2017-12-21 09:30:00,319.75,328.6,319.05,325.81,311853.0,319.75,328.6,319.05,325.81,311853.0
2017-12-21 10:00:00,325.91,328.26,325.49,326.35,154989.0,325.91,328.26,325.49,326.35,154989.0
2017-12-21 10:30:00,326.45,326.79,322.8,323.32,112081.0,326.45,326.79,322.8,323.32,112081.0
2017-12-21 11:00:00,323.49,324.93,322.49,323.97,82372.0,323.49,324.93,322.49,323.97,82372.0
2017-12-21 11:30:00,324.01,325.89,322.32,322.42,123301.0,324.01,325.89,322.32,322.42,123301.0
2017-12-21 12:00:00,322.5,322.94,322.0,322.62,69323.0,322.5,322.94,322.0,322.62,69323.0
2017-12-21 12:30:00,322.75,323.74,322.03,323.64,103880.0,322.75,323.74,322.03,323.64,103880.0
2017-12-21 13:00:00,323.78,325.17,323.58,324.82,40464.0,323.78,325.17,323.58,324.82,40464.0
2017-12-21 13:30:00,324.67,324.75,322.87,322.97,42382.0,324.67,324.75,322.87,322.97,42382.0
2017-12-21 14:00:00,323.16,323.45,322.41,323.27,27532.0,323.16,323.45,322.41,323.27,27532.0
2017-12-21 14:30:00,323.35,324.01,322.68,323.71,53822.0,323.35,324.01,322.68,323.71,53822.0
2017-12-21 15:00:00,323.71,323.86,322.27,322.75,62978.0,323.71,323.86,322.27,322.75,62978.0
2017-12-21 15:30:00,322.78,323.15,322.06,322.54,173894.0,322.78,323.15,322.06,322.54,173894.0
2017-12-22 09:30:00,323.16,323.5,320.22,320.97,103446.0,323.16,323.5,320.22,320.97,103446.0
2017-12-22 10:00:00,321.0,322.53,320.94,321.66,46017.0,321.0,322.53,320.94,321.66,46017.0
2017-12-22 10:30:00,321.67,321.9,320.53,320.69,26075.0,321.67,321.9,320.53,320.69,26075.0
2017-12-22 11:00:00,320.54,321.24,320.36,320.72,23303.0,320.54,321.24,320.36,320.72,23303.0
2017-12-22 11:30:00,320.61,320.99,319.08,319.34,36542.0,320.61,320.99,319.08,319.34,36542.0
2017-12-22 12:00:00,319.37,319.71,318.9,319.39,25679.0,319.37,319.71,318.9,319.39,25679.0
2017-12-22 12:30:00,319.23,319.88,318.83,319.01,32003.0,319.23,319.88,318.83,319.01,32003.0
2017-12-22 13:00:00,318.83,319.11,318.76,318.9,23614.0,318.83,319.11,318.76,318.9,23614.0
2017-12-22 13:30:00,318.99,319.55,318.95,319.42,33672.0,318.99,319.55,318.95,319.42,33672.0
2017-12-22 14:00:00,319.4,320.52,319.35,320.14,25674.0,319.4,320.52,319.35,320.14,25674.0
2017-12-22 14:30:00,320.23,320.36,319.93,320.12,25014.0,320.23,320.36,319.93,320.12,25014.0
2017-12-22 15:00:00,320.2,320.56,319.8,320.38,34732.0,320.2,320.56,319.8,320.38,34732.0
2017-12-22 15:30:00,320.43,320.58,319.44,319.49,117638.0,320.43,320.58,319.44,319.49,117638.0
2017-12-26 09:30:00,319.45,319.79,316.86,317.27,52954.0,319.45,319.79,316.86,317.27,52954.0
2017-12-26 10:00:00,317.13,318.08,316.25,317.43,22036.0,317.13,318.08,316.25,317.43,22036.0
2017-12-26 10:30:00,317.63,318.06,317.2,317.63,31362.0,317.63,318.06,317.2,317.63,31362.0
2017-12-26 11:00:00,317.59,319.06,317.39,318.28,29994.0,317.59,319.06,317.39,318.28,29994.0
2017-12-26 11:30:00,318.59,318.65,318.24,318.36,17020.0,318.59,318.65,318.24,318.36,17020.0
2017-12-26 12:00:00,318.37,319.59,318.37,319.19,32373.0,318.37,319.59,318.37,319.19,32373.0
2017-12-26 12:30:00,319.0,319.62,318.88,319.57,18097.0,319.0,319.62,318.88,319.57,18097.0
2017-12-26 13:00:00,319.51,319.78,319.32,319.57,18046.0,319.51,319.78,319.32,319.57,18046.0
2017-12-26 13:30:00,319.42,319.77,319.12,319.26,20115.0,319.42,319.77,319.12,319.26,20115.0
2017-12-26 14:00:00,319.23,319.35,318.92,319.02,12167.0,319.23,319.35,318.92,319.02,12167.0
2017-12-26 14:30:00,319.16,319.49,319.01,319.15,13777.0,319.16,319.49,319.01,319.15,13777.0
2017-12-26 15:00:00,319.24,319.68,318.94,319.55,33605.0,319.24,319.68,318.94,319.55,33605.0
2017-12-26 15:30:00,319.48,319.88,318.88,319.78,71737.0,319.48,319.88,318.88,319.78,71737.0
2017-12-27 09:30:00,319.93,321.19,319.12,321.02,42799.0,319.93,321.19,319.12,321.02,42799.0
2017-12-27 10:00:00,321.15,321.75,320.33,321.67,29906.0,321.15,321.75,320.33,321.67,29906.0
2017-12-27 10:30:00,321.57,322.25,321.23,321.33,23700.0,321.57,322.25,321.23,321.33,23700.0
2017-12-27 11:00:00,321.36,321.76,320.75,321.16,25285.0,321.36,321.76,320.75,321.16,25285.0
2017-12-27 11:30:00,321.23,321.44,320.97,321.14,13183.0,321.23,321.44,320.97,321.14,13183.0
2017-12-27 12:00:00,321.02,321.29,320.82,320.91,10502.0,321.02,321.29,320.82,320.91,10502.0
2017-12-27 12:30:00,320.89,320.95,320.0,320.0,9570.0,320.89,320.95,320.0,320.0,9570.0
2017-12-27 13:00:00,319.93,320.31,319.49,320.1,11912.0,319.93,320.31,319.49,320.1,11912.0
2017-12-27 13:30:00,320.11,320.76,320.0,320.2,10727.0,320.11,320.76,320.0,320.2,10727.0
2017-12-27 14:00:00,320.25,320.41,318.87,319.34,24538.0,320.25,320.41,318.87,319.34,24538.0
2017-12-27 14:30:00,319.49,319.92,319.32,319.64,15065.0,319.49,319.92,319.32,319.64,15065.0
2017-12-27 15:00:00,319.73,319.88,319.32,319.59,12917.0,319.73,319.88,319.32,319.59,12917.0
2017-12-27 15:30:00,319.58,320.5,319.49,320.06,76086.0,319.58,320.5,319.49,320.06,76086.0
2017-12-28 09:30:00,320.6,322.38,320.33,320.34,37233.0,320.6,322.38,320.33,320.34,37233.0
2017-12-28 10:00:00,320.55,320.9,319.26,319.47,26184.0,320.55,320.9,319.26,319.47,26184.0
2017-12-28 10:30:00,319.45,320.0,319.44,319.73,11519.0,319.45,320.0,319.44,319.73,11519.0
2017-12-28 11:00:00,319.78,320.8,319.55,320.32,15383.0,319.78,320.8,319.55,320.32,15383.0
2017-12-28 11:30:00,320.42,321.28,320.26,320.87,20187.0,320.42,321.28,320.26,320.87,20187.0
2017-12-28 12:00:00,321.15,321.29,320.77,320.81,7966.0,321.15,321.29,320.77,320.81,7966.0
2017-12-28 12:30:00,320.9,321.1,320.66,320.95,11505.0,320.9,321.1,320.66,320.95,11505.0
2017-12-28 13:00:00,321.09,321.35,320.99,321.12,9975.0,321.09,321.35,320.99,321.12,9975.0
2017-12-28 13:30:00,321.04,321.08,320.06,320.06,17398.0,321.04,321.08,320.06,320.06,17398.0
2017-12-28 14:00:00,320.06,320.18,319.75,320.02,14135.0,320.06,320.18,319.75,320.02,14135.0
2017-12-28 14:30:00,320.09,320.16,319.44,319.95,42164.0,320.09,320.16,319.44,319.95,42164.0
2017-12-28 15:00:00,320.04,320.1,319.83,319.95,19162.0,320.04,320.1,319.83,319.95,19162.0
2017-12-28 15:30:00,320.02,320.61,319.89,320.31,58453.0,320.02,320.61,319.89,320.31,58453.0
2017-12-29 09:30:00,320.55,321.99,320.55,321.69,32582.0,320.55,321.99,320.55,321.69,32582.0
2017-12-29 10:00:00,321.65,322.75,321.49,322.03,16956.0,321.65,322.75,321.49,322.03,16956.0
2017-12-29 10:30:00,321.71,321.88,320.61,320.9,21401.0,321.71,321.88,320.61,320.9,21401.0
2017-12-29 11:00:00,321.05,321.14,320.57,320.59,23004.0,321.05,321.14,320.57,320.59,23004.0
2017-12-29 11:30:00,320.57,320.75,320.16,320.29,10270.0,320.57,320.75,320.16,320.29,10270.0
2017-12-29 12:00:00,320.27,320.66,320.05,320.51,11073.0,320.27,320.66,320.05,320.51,11073.0
2017-12-29 12:30:00,320.56,320.65,320.09,320.31,8523.0,320.56,320.65,320.09,320.31,8523.0
2017-12-29 13:00:00,320.34,320.46,320.14,320.29,7565.0,320.34,320.46,320.14,320.29,7565.0
2017-12-29 13:30:00,320.25,320.41,319.49,319.63,10730.0,320.25,320.41,319.49,319.63,10730.0
2017-12-29 14:00:00,319.72,320.2,319.68,320.13,9638.0,319.72,320.2,319.68,320.13,9638.0
2017-12-29 14:30:00,320.17,320.42,320.0,320.42,9947.0,320.17,320.42,320.0,320.42,9947.0
2017-12-29 15:00:00,320.37,320.66,319.95,320.42,14471.0,320.37,320.66,319.95,320.42,14471.0
2017-12-29 15:30:00,320.43,320.62,318.28,318.37,101394.0,320.43,320.62,318.28,318.37,101394.0
2018-01-02 09:30:00,321.15,323.55,318.33,323.44,62408.0,321.15,323.55,318.33,323.44,62408.0
2018-01-02 10:00:00,323.53,327.0,323.37,326.88,89673.0,323.53,327.0,323.37,326.88,89673.0
2018-01-02 10:30:00,326.94,328.99,326.52,328.8,78018.0,326.94,328.99,326.52,328.8,78018.0
2018-01-02 11:00:00,328.82,329.87,328.58,329.56,45533.0,328.82,329.87,328.58,329.56,45533.0
2018-01-02 11:30:00,329.6,329.72,328.83,329.2,45667.0,329.6,329.72,328.83,329.2,45667.0
2018-01-02 12:00:00,329.06,329.43,328.24,329.06,33270.0,329.06,329.43,328.24,329.06,33270.0
2018-01-02 12:30:00,329.06,329.28,328.6,329.13,43114.0,329.06,329.28,328.6,329.13,43114.0
2018-01-02 13:00:00,329.24,330.01,328.86,329.97,55735.0,329.24,330.01,328.86,329.97,55735.0
2018-01-02 13:30:00,330.02,331.49,329.92,331.36,58157.0,330.02,331.49,329.92,331.36,58157.0
2018-01-02 14:00:00,331.29,332.75,331.15,332.4,55811.0,331.29,332.75,331.15,332.4,55811.0
2018-01-02 14:30:00,332.41,334.75,332.3,334.75,112499.0,332.41,334.75,332.3,334.75,112499.0
2018-01-02 15:00:00,334.35,335.43,333.92,334.61,85489.0,334.35,335.43,333.92,334.61,85489.0
2018-01-02 15:30:00,334.62,334.62,333.45,334.2,179450.0,334.62,334.62,333.45,334.2,179450.0
2018-01-03 09:30:00,333.46,335.87,332.81,332.81,97417.0,333.46,335.87,332.81,332.81,97417.0
2018-01-03 10:00:00,332.92,336.55,332.71,336.28,62217.0,332.92,336.55,332.71,336.28,62217.0
2018-01-03 10:30:00,336.1,339.7,335.52,338.92,83076.0,336.1,339.7,335.52,338.92,83076.0
2018-01-03 11:00:00,338.84,338.92,336.28,338.36,58567.0,338.84,338.92,336.28,338.36,58567.0
2018-01-03 11:30:00,338.36,339.13,338.34,338.79,40675.0,338.36,339.13,338.34,338.79,40675.0
2018-01-03 12:00:00,338.89,339.6,338.5,339.6,34062.0,338.89,339.6,338.5,339.6,34062.0
2018-01-03 12:30:00,339.48,339.99,339.13,339.2,41585.0,339.48,339.99,339.13,339.2,41585.0
2018-01-03 13:00:00,339.3,339.6,338.82,339.34,36603.0,339.3,339.6,338.82,339.34,36603.0
2018-01-03 13:30:00,339.17,339.39,338.33,338.72,25977.0,339.17,339.39,338.33,338.72,25977.0
2018-01-03 14:00:00,338.8,340.45,338.5,340.06,46719.0,338.8,340.45,338.5,340.06,46719.0
2018-01-03 14:30:00,340.05,340.25,338.94,340.13,45343.0,340.05,340.25,338.94,340.13,45343.0
2018-01-03 15:00:00,339.95,339.95,339.12,339.29,35345.0,339.95,339.95,339.12,339.29,35345.0
2018-01-03 15:30:00,339.24,339.94,339.19,339.78,137790.0,339.24,339.94,339.19,339.78,137790.0
2018-01-04 09:30:00,339.73,339.89,335.46,336.89,83243.0,339.73,339.89,335.46,336.89,83243.0
2018-01-04 10:00:00,337.0,339.96,336.18,339.96,45296.0,337.0,339.96,336.18,339.96,45296.0
2018-01-04 10:30:00,339.99,341.4,339.72,340.48,54375.0,339.99,341.4,339.72,340.48,54375.0
2018-01-04 11:00:00,340.24,340.26,337.34,337.56,59559.0,340.24,340.26,337.34,337.56,59559.0
2018-01-04 11:30:00,337.81,338.26,337.61,337.61,24540.0,337.81,338.26,337.61,337.61,24540.0
2018-01-04 12:00:00,337.68,338.36,337.28,337.65,21828.0,337.68,338.36,337.28,337.65,21828.0
2018-01-04 12:30:00,337.75,338.72,337.44,338.15,18869.0,337.75,338.72,337.44,338.15,18869.0
2018-01-04 13:00:00,338.17,338.64,337.44,337.87,28126.0,338.17,338.64,337.44,337.87,28126.0
2018-01-04 13:30:00,337.76,338.44,337.57,338.25,39804.0,337.76,338.44,337.57,338.25,39804.0
2018-01-04 14:00:00,338.27,339.4,338.01,339.36,46418.0,338.27,339.4,338.01,339.36,46418.0
2018-01-04 14:30:00,339.36,340.09,339.07,339.68,63065.0,339.36,340.09,339.07,339.68,63065.0
2018-01-04 15:00:00,339.58,340.19,339.23,340.16,42589.0,339.58,340.19,339.23,340.16,42589.0
2018-01-04 15:30:00,340.09,340.54,339.27,339.96,90450.0,340.09,340.54,339.27,339.96,90450.0
2018-01-05 09:30:00,342.0,344.12,339.88,341.08,92189.0,342.0,344.12,339.88,341.08,92189.0
2018-01-05 10:00:00,340.74,342.84,340.72,341.63,85904.0,340.74,342.84,340.72,341.63,85904.0
2018-01-05 10:30:00,341.67,342.5,341.55,342.04,29164.0,341.67,342.5,341.55,342.04,29164.0
2018-01-05 11:00:00,342.11,343.51,341.75,343.51,34938.0,342.11,343.51,341.75,343.51,34938.0
2018-01-05 11:30:00,343.44,343.44,342.5,342.69,52047.0,343.44,343.44,342.5,342.69,52047.0
2018-01-05 12:00:00,342.6,342.77,341.85,341.87,22683.0,342.6,342.77,341.85,341.87,22683.0
2018-01-05 12:30:00,341.71,341.71,340.2,340.33,44114.0,341.71,341.71,340.2,340.33,44114.0
2018-01-05 13:00:00,340.26,340.35,339.06,339.27,32895.0,340.26,340.35,339.06,339.27,32895.0
2018-01-05 13:30:00,339.21,340.59,339.2,340.23,40181.0,339.21,340.59,339.2,340.23,40181.0
2018-01-05 14:00:00,340.15,341.3,340.12,341.04,112367.0,340.15,341.3,340.12,341.04,112367.0
2018-01-05 14:30:00,341.1,342.46,340.91,340.91,109447.0,341.1,342.46,340.91,340.91,109447.0
2018-01-05 15:00:00,340.84,342.98,340.76,342.9,90614.0,340.84,342.98,340.76,342.9,90614.0
2018-01-05 15:30:00,342.9,343.75,341.79,342.19,254356.0,342.9,343.75,341.79,342.19,254356.0
2018-01-08 09:30:00,341.45,341.94,334.25,334.49,99640.0,341.45,341.94,334.25,334.49,99640.0
2018-01-08 10:00:00,334.4,334.4,330.2,331.81,120456.0,334.4,334.4,330.2,331.81,120456.0
2018-01-08 10:30:00,331.65,331.99,328.09,328.09,84389.0,331.65,331.99,328.09,328.09,84389.0
2018-01-08 11:00:00,328.21,329.77,327.26,329.24,76045.0,328.21,329.77,327.26,329.24,76045.0
2018-01-08 11:30:00,329.42,329.87,329.0,329.84,38737.0,329.42,329.87,329.0,329.84,38737.0
2018-01-08 12:00:00,329.9,329.93,328.84,328.94,57640.0,329.9,329.93,328.84,328.94,57640.0
2018-01-08 12:30:00,328.87,328.87,328.21,328.54,42662.0,328.87,328.87,328.21,328.54,42662.0
2018-01-08 13:00:00,328.64,328.65,328.0,328.15,56418.0,328.64,328.65,328.0,328.15,56418.0
2018-01-08 13:30:00,328.13,329.64,328.13,329.57,50675.0,328.13,329.64,328.13,329.57,50675.0
2018-01-08 14:00:00,329.65,329.65,329.05,329.29,32797.0,329.65,329.65,329.05,329.29,32797.0
2018-01-08 14:30:00,329.33,329.47,329.07,329.33,30945.0,329.33,329.47,329.07,329.33,30945.0
2018-01-08 15:00:00,329.38,329.4,328.29,328.74,60548.0,329.38,329.4,328.29,328.74,60548.0
2018-01-08 15:30:00,328.73,329.99,328.71,329.63,136871.0,328.73,329.99,328.71,329.63,136871.0
2018-01-09 09:30:00,329.65,333.3,329.06,332.0,95076.0,329.65,333.3,329.06,332.0,95076.0
2018-01-09 10:00:00,332.1,334.5,331.58,334.5,67073.0,332.1,334.5,331.58,334.5,67073.0
2018-01-09 10:30:00,334.54,336.62,334.19,335.73,82210.0,334.54,336.62,334.19,335.73,82210.0
2018-01-09 11:00:00,335.84,336.81,335.0,335.22,63005.0,335.84,336.81,335.0,335.22,63005.0
2018-01-09 11:30:00,335.47,336.13,334.67,335.97,37843.0,335.47,336.13,334.67,335.97,37843.0
2018-01-09 12:00:00,335.68,336.49,335.4,336.13,53191.0,335.68,336.49,335.4,336.13,53191.0
2018-01-09 12:30:00,336.15,336.7,335.74,336.56,41133.0,336.15,336.7,335.74,336.56,41133.0
2018-01-09 13:00:00,336.55,337.02,336.34,336.82,38247.0,336.55,337.02,336.34,336.82,38247.0
2018-01-09 13:30:00,336.73,338.38,336.58,338.21,45347.0,336.73,338.38,336.58,338.21,45347.0
2018-01-09 14:00:00,338.42,339.49,337.06,337.63,51895.0,338.42,339.49,337.06,337.63,51895.0
2018-01-09 14:30:00,337.53,337.57,336.76,337.37,40320.0,337.53,337.57,336.76,337.37,40320.0
2018-01-09 15:00:00,337.3,338.39,337.2,337.69,41052.0,337.3,338.39,337.2,337.69,41052.0
2018-01-09 15:30:00,337.73,339.06,336.0,336.41,193156.0,337.73,339.06,336.0,336.41,193156.0
2018-01-10 09:30:00,334.59,336.0,331.83,332.44,56221.0,334.59,336.0,331.83,332.44,56221.0
2018-01-10 10:00:00,332.24,336.58,332.09,335.61,68545.0,332.24,336.58,332.09,335.61,68545.0
2018-01-10 10:30:00,335.79,336.78,335.01,336.55,26675.0,335.79,336.78,335.01,336.55,26675.0
2018-01-10 11:00:00,336.57,338.02,336.32,336.7,38973.0,336.57,338.02,336.32,336.7,38973.0
2018-01-10 11:30:00,336.97,338.17,336.87,337.7,23636.0,336.97,338.17,336.87,337.7,23636.0
2018-01-10 12:00:00,337.73,338.09,337.06,338.09,33489.0,337.73,338.09,337.06,338.09,33489.0
2018-01-10 12:30:00,338.15,338.96,337.87,338.74,34642.0,338.15,338.96,337.87,338.74,34642.0
2018-01-10 13:00:00,338.93,339.94,338.73,339.04,54742.0,338.93,339.94,338.73,339.04,54742.0
2018-01-10 13:30:00,339.03,339.3,338.88,338.94,23702.0,339.03,339.3,338.88,338.94,23702.0
2018-01-10 14:00:00,338.93,338.97,337.15,337.3,31715.0,338.93,338.97,337.15,337.3,31715.0
2018-01-10 14:30:00,337.21,337.76,336.72,337.13,28929.0,337.21,337.76,336.72,337.13,28929.0
2018-01-10 15:00:00,337.24,337.6,336.41,336.68,45849.0,337.24,337.6,336.41,336.68,45849.0
2018-01-10 15:30:00,336.76,337.17,336.02,336.71,120239.0,336.76,337.17,336.02,336.71,120239.0
2018-01-11 09:30:00,338.01,338.54,334.02,335.78,58092.0,338.01,338.54,334.02,335.78,58092.0
2018-01-11 10:00:00,335.6,335.68,330.74,331.66,64192.0,335.6,335.68,330.74,331.66,64192.0
2018-01-11 10:30:00,331.74,332.59,329.34,331.52,67944.0,331.74,332.59,329.34,331.52,67944.0
2018-01-11 11:00:00,331.52,331.93,329.75,329.75,48556.0,331.52,331.93,329.75,329.75,48556.0
2018-01-11 11:30:00,329.8,330.74,329.8,330.19,55516.0,329.8,330.74,329.8,330.19,55516.0
2018-01-11 12:00:00,330.2,331.3,330.11,331.26,31236.0,330.2,331.3,330.11,331.26,31236.0
2018-01-11 12:30:00,331.09,332.5,330.62,332.13,32279.0,331.09,332.5,330.62,332.13,32279.0
2018-01-11 13:00:00,332.02,332.77,331.68,331.93,30775.0,332.02,332.77,331.68,331.93,30775.0
2018-01-11 13:30:00,331.84,332.27,331.06,332.02,32487.0,331.84,332.27,331.06,332.02,32487.0
2018-01-11 14:00:00,331.9,332.75,331.9,332.5,25825.0,331.9,332.75,331.9,332.5,25825.0
2018-01-11 14:30:00,332.5,332.71,332.03,332.69,38496.0,332.5,332.71,332.03,332.69,38496.0
2018-01-11 15:00:00,332.71,332.82,332.16,332.43,35619.0,332.71,332.82,332.16,332.43,35619.0
2018-01-11 15:30:00,332.45,333.68,332.37,333.08,102380.0,332.45,333.68,332.37,333.08,102380.0
2018-01-12 09:30:00,333.31,334.28,331.51,332.76,50639.0,333.31,334.28,331.51,332.76,50639.0
2018-01-12 10:00:00,332.69,334.27,332.44,334.06,53835.0,332.69,334.27,332.44,334.06,53835.0
2018-01-12 10:30:00,333.97,334.33,333.37,334.0,39657.0,333.97,334.33,333.37,334.0,39657.0
2018-01-12 11:00:00,334.0,334.63,333.51,334.44,32566.0,334.0,334.63,333.51,334.44,32566.0
2018-01-12 11:30:00,334.4,334.84,334.0,334.74,23404.0,334.4,334.84,334.0,334.74,23404.0
2018-01-12 12:00:00,334.65,335.8,334.55,335.45,18728.0,334.65,335.8,334.55,335.45,18728.0
2018-01-12 12:30:00,335.39,335.51,334.22,334.78,21358.0,335.39,335.51,334.22,334.78,21358.0
2018-01-12 13:00:00,334.85,335.52,334.8,335.5,12243.0,334.85,335.52,334.8,335.5,12243.0
2018-01-12 13:30:00,335.31,336.33,335.31,336.08,33824.0,335.31,336.33,335.31,336.08,33824.0
2018-01-12 14:00:00,335.98,336.04,335.43,335.47,18373.0,335.98,336.04,335.43,335.47,18373.0
2018-01-12 14:30:00,335.57,335.73,334.9,335.05,23155.0,335.57,335.73,334.9,335.05,23155.0
2018-01-12 15:00:00,334.93,336.11,334.38,335.8,32073.0,334.93,336.11,334.38,335.8,32073.0
2018-01-12 15:30:00,335.77,336.59,335.37,335.72,159986.0,335.77,336.59,335.37,335.72,159986.0
2018-01-16 09:30:00,337.63,344.87,337.21,342.08,157867.0,337.63,344.87,337.21,342.08,157867.0
2018-01-16 10:00:00,342.1,342.74,340.11,342.56,71137.0,342.1,342.74,340.11,342.56,71137.0
2018-01-16 10:30:00,342.44,342.48,340.01,340.1,57287.0,342.44,342.48,340.01,340.1,57287.0
2018-01-16 11:00:00,340.23,340.99,339.0,339.46,63816.0,340.23,340.99,339.0,339.46,63816.0
2018-01-16 11:30:00,339.27,340.14,338.83,339.89,68604.0,339.27,340.14,338.83,339.89,68604.0
2018-01-16 12:00:00,340.07,341.7,339.65,339.94,57103.0,340.07,341.7,339.65,339.94,57103.0
2018-01-16 12:30:00,340.16,340.16,339.17,339.51,40849.0,340.16,340.16,339.17,339.51,40849.0
2018-01-16 13:00:00,339.41,339.58,338.22,338.48,37759.0,339.41,339.58,338.22,338.48,37759.0
2018-01-16 13:30:00,338.45,339.91,338.45,339.38,37932.0,338.45,339.91,338.45,339.38,37932.0
2018-01-16 14:00:00,339.25,340.3,338.89,339.34,47097.0,339.25,340.3,338.89,339.34,47097.0
2018-01-16 14:30:00,339.54,339.85,338.62,339.1,50723.0,339.54,339.85,338.62,339.1,50723.0
2018-01-16 15:00:00,339.0,339.97,338.32,339.72,43470.0,339.0,339.97,338.32,339.72,43470.0
2018-01-16 15:30:00,339.38,339.66,338.4,338.85,86472.0,339.38,339.66,338.4,338.85,86472.0
2018-01-17 09:30:00,339.72,341.33,337.28,339.78,70864.0,339.72,341.33,337.28,339.78,70864.0
2018-01-17 10:00:00,340.31,341.96,339.66,341.41,67368.0,340.31,341.96,339.66,341.41,67368.0
2018-01-17 10:30:00,341.43,342.82,341.27,342.53,44161.0,341.43,342.82,341.27,342.53,44161.0
2018-01-17 11:00:00,342.81,347.21,342.56,344.38,79834.0,342.81,347.21,342.56,344.38,79834.0
2018-01-17 11:30:00,344.38,345.94,343.73,343.74,62035.0,344.38,345.94,343.73,343.74,62035.0
2018-01-17 12:00:00,343.74,344.47,342.4,343.49,64267.0,343.74,344.47,342.4,343.49,64267.0
2018-01-17 12:30:00,343.35,345.49,343.35,345.42,56043.0,343.35,345.49,343.35,345.42,56043.0
2018-01-17 13:00:00,345.11,345.71,344.56,345.29,34226.0,345.11,345.71,344.56,345.29,34226.0
2018-01-17 13:30:00,345.36,346.34,344.62,345.75,28741.0,345.36,346.34,344.62,345.75,28741.0
2018-01-17 14:00:00,345.62,346.55,345.47,345.97,40106.0,345.62,346.55,345.47,345.97,40106.0
2018-01-17 14:30:00,345.88,347.15,345.85,346.85,51319.0,345.88,347.15,345.85,346.85,51319.0
2018-01-17 15:00:00,346.75,347.78,346.32,346.32,90590.0,346.75,347.78,346.32,346.32,90590.0
2018-01-17 15:30:00,346.21,346.64,344.02,344.91,190722.0,346.21,346.64,344.02,344.91,190722.0
2018-01-18 09:30:00,343.99,344.57,337.5,339.4,102105.0,343.99,344.57,337.5,339.4,102105.0
2018-01-18 10:00:00,339.56,340.07,338.44,338.73,86364.0,339.56,340.07,338.44,338.73,86364.0
2018-01-18 10:30:00,338.73,339.55,338.16,338.23,38401.0,338.73,339.55,338.16,338.23,38401.0
2018-01-18 11:00:00,338.25,339.49,338.1,339.13,80401.0,338.25,339.49,338.1,339.13,80401.0
2018-01-18 11:30:00,339.27,339.69,338.35,338.75,27683.0,339.27,339.69,338.35,338.75,27683.0
2018-01-18 12:00:00,338.65,339.79,338.62,339.18,54212.0,338.65,339.79,338.62,339.18,54212.0
2018-01-18 12:30:00,339.18,342.89,339.18,342.89,92293.0,339.18,342.89,339.18,342.89,92293.0
2018-01-18 13:00:00,342.65,343.7,342.08,343.66,46544.0,342.65,343.7,342.08,343.66,46544.0
2018-01-18 13:30:00,343.75,344.79,343.32,343.95,39058.0,343.75,344.79,343.32,343.95,39058.0
2018-01-18 14:00:00,343.95,344.35,342.5,342.89,26142.0,343.95,344.35,342.5,342.89,26142.0
2018-01-18 14:30:00,342.84,343.22,342.38,343.15,41272.0,342.84,343.22,342.38,343.15,41272.0
2018-01-18 15:00:00,343.05,343.86,342.82,343.86,63795.0,343.05,343.86,342.82,343.86,63795.0
2018-01-18 15:30:00,343.89,344.56,343.15,344.36,139601.0,343.89,344.56,343.15,344.36,139601.0
2018-01-19 09:30:00,347.57,347.57,343.58,344.26,189142.0,347.57,347.57,343.58,344.26,189142.0
2018-01-19 10:00:00,344.17,345.37,343.61,344.34,69632.0,344.17,345.37,343.61,344.34,69632.0
2018-01-19 10:30:00,344.6,345.32,343.84,344.65,27259.0,344.6,345.32,343.84,344.65,27259.0
2018-01-19 11:00:00,344.67,345.22,343.27,343.48,53986.0,344.67,345.22,343.27,343.48,53986.0
2018-01-19 11:30:00,343.66,344.0,341.82,342.47,36629.0,343.66,344.0,341.82,342.47,36629.0
2018-01-19 12:00:00,342.87,342.87,341.99,342.41,21897.0,342.87,342.87,341.99,342.41,21897.0
2018-01-19 12:30:00,342.6,343.33,342.32,342.5,33890.0,342.6,343.33,342.32,342.5,33890.0
2018-01-19 13:00:00,342.62,342.87,341.91,342.16,18643.0,342.62,342.87,341.91,342.16,18643.0
2018-01-19 13:30:00,342.17,342.93,342.09,342.62,20242.0,342.17,342.93,342.09,342.62,20242.0
2018-01-19 14:00:00,342.5,343.66,342.5,343.5,28744.0,342.5,343.66,342.5,343.5,28744.0
2018-01-19 14:30:00,343.48,343.8,343.21,343.54,16401.0,343.48,343.8,343.21,343.54,16401.0
2018-01-19 15:00:00,343.54,343.71,343.25,343.53,35884.0,343.54,343.71,343.25,343.53,35884.0
2018-01-19 15:30:00,343.65,344.03,341.82,342.35,214703.0,343.65,344.03,341.82,342.35,214703.0
2018-01-22 09:30:00,343.59,345.92,342.03,343.71,89253.0,343.59,345.92,342.03,343.71,89253.0
2018-01-22 10:00:00,344.19,345.25,343.1,344.95,69037.0,344.19,345.25,343.1,344.95,69037.0
2018-01-22 10:30:00,345.09,346.06,344.48,344.88,45771.0,345.09,346.06,344.48,344.88,45771.0
2018-01-22 11:00:00,344.68,345.47,343.16,343.48,79631.0,344.68,345.47,343.16,343.48,79631.0
2018-01-22 11:30:00,343.47,344.1,343.22,344.1,42664.0,343.47,344.1,343.22,344.1,42664.0
2018-01-22 12:00:00,343.98,344.43,343.57,344.36,41048.0,343.98,344.43,343.57,344.36,41048.0
2018-01-22 12:30:00,344.13,344.84,343.82,344.27,36008.0,344.13,344.84,343.82,344.27,36008.0
2018-01-22 13:00:00,344.35,344.87,343.77,344.78,24439.0,344.35,344.87,343.77,344.78,24439.0
2018-01-22 13:30:00,344.81,345.09,344.41,345.07,60165.0,344.81,345.09,344.41,345.07,60165.0
2018-01-22 14:00:00,345.08,345.57,344.2,344.26,30300.0,345.08,345.57,344.2,344.26,30300.0
2018-01-22 14:30:00,344.46,345.55,344.44,345.35,23487.0,344.46,345.55,344.44,345.35,23487.0
2018-01-22 15:00:00,345.46,345.91,345.01,345.63,32232.0,345.46,345.91,345.01,345.63,32232.0
2018-01-22 15:30:00,345.7,347.82,345.7,347.63,84012.0,345.7,347.82,345.7,347.63,84012.0
2018-01-23 09:30:00,348.0,352.49,346.06,352.18,126700.0,348.0,352.49,346.06,352.18,126700.0
2018-01-23 10:00:00,351.74,354.28,350.62,352.95,59701.0,351.74,354.28,350.62,352.95,59701.0
2018-01-23 10:30:00,353.13,353.86,352.41,353.06,43675.0,353.13,353.86,352.41,353.06,43675.0
2018-01-23 11:00:00,352.79,353.04,351.08,351.88,45052.0,352.79,353.04,351.08,351.88,45052.0
2018-01-23 11:30:00,351.49,352.25,348.2,349.57,67428.0,351.49,352.25,348.2,349.57,67428.0
2018-01-23 12:00:00,349.19,350.49,348.84,348.84,45722.0,349.19,350.49,348.84,348.84,45722.0
2018-01-23 12:30:00,349.08,349.35,346.63,347.52,42176.0,349.08,349.35,346.63,347.52,42176.0
2018-01-23 13:00:00,347.62,348.49,347.5,348.0,47007.0,347.62,348.49,347.5,348.0,47007.0
2018-01-23 13:30:00,348.13,348.78,347.14,347.46,57389.0,348.13,348.78,347.14,347.46,57389.0
2018-01-23 14:00:00,347.58,348.48,346.77,347.29,26580.0,347.58,348.48,346.77,347.29,26580.0
2018-01-23 14:30:00,347.26,347.79,346.75,347.19,26607.0,347.26,347.79,346.75,347.19,26607.0
2018-01-23 15:00:00,347.14,347.46,345.73,346.21,48581.0,347.14,347.46,345.73,346.21,48581.0
2018-01-23 15:30:00,346.16,347.4,345.96,346.76,97388.0,346.16,347.4,345.96,346.76,97388.0
2018-01-24 09:30:00,348.89,350.12,346.84,348.38,92765.0,348.89,350.12,346.84,348.38,92765.0
2018-01-24 10:00:00,347.75,349.16,347.41,347.97,69304.0,347.75,349.16,347.41,347.97,69304.0
2018-01-24 10:30:00,347.9,349.9,347.64,347.93,37136.0,347.9,349.9,347.64,347.93,37136.0
2018-01-24 11:00:00,348.1,348.44,344.76,344.76,42505.0,348.1,348.44,344.76,344.76,42505.0
2018-01-24 11:30:00,345.13,345.6,342.3,344.35,80376.0,345.13,345.6,342.3,344.35,80376.0
2018-01-24 12:00:00,344.34,344.78,342.79,343.04,56956.0,344.34,344.78,342.79,343.04,56956.0
2018-01-24 12:30:00,343.18,345.12,342.63,344.81,57474.0,343.18,345.12,342.63,344.81,57474.0
2018-01-24 13:00:00,344.92,345.4,343.62,344.86,52156.0,344.92,345.4,343.62,344.86,52156.0
2018-01-24 13:30:00,344.85,347.55,344.77,347.21,31094.0,344.85,347.55,344.77,347.21,31094.0
2018-01-24 14:00:00,347.33,349.0,346.27,348.44,45086.0,347.33,349.0,346.27,348.44,45086.0
2018-01-24 14:30:00,348.31,348.31,347.27,347.76,42768.0,348.31,348.31,347.27,347.76,42768.0
2018-01-24 15:00:00,347.86,347.96,346.25,347.41,106075.0,347.86,347.96,346.25,347.41,106075.0
2018-01-24 15:30:00,347.3,349.11,344.7,346.5,208895.0,347.3,349.11,344.7,346.5,208895.0
2018-01-25 09:30:00,358.0,358.0,341.21,347.0,348915.0,358.0,358.0,341.21,347.0,348915.0
2018-01-25 10:00:00,347.0,349.33,346.38,348.02,133396.0,347.0,349.33,346.38,348.02,133396.0
2018-01-25 10:30:00,348.0,353.28,347.23,351.2,111622.0,348.0,353.28,347.23,351.2,111622.0
2018-01-25 11:00:00,351.2,356.65,351.2,355.98,150248.0,351.2,356.65,351.2,355.98,150248.0
2018-01-25 11:30:00,356.0,356.22,352.5,352.8,53517.0,356.0,356.22,352.5,352.8,53517.0
2018-01-25 12:00:00,352.82,353.72,351.6,353.16,39995.0,352.82,353.72,351.6,353.16,39995.0
2018-01-25 12:30:00,353.01,355.5,352.79,355.24,70732.0,353.01,355.5,352.79,355.24,70732.0
2018-01-25 13:00:00,355.13,355.96,354.46,355.86,50397.0,355.13,355.96,354.46,355.86,50397.0
2018-01-25 13:30:00,355.77,356.04,355.02,355.39,37384.0,355.77,356.04,355.02,355.39,37384.0
2018-01-25 14:00:00,355.31,355.31,352.3,353.19,35713.0,355.31,355.31,352.3,353.19,35713.0
2018-01-25 14:30:00,353.32,354.0,351.2,352.08,41050.0,353.32,354.0,351.2,352.08,41050.0
2018-01-25 15:00:00,352.1,352.17,350.36,351.64,64982.0,352.1,352.17,350.36,351.64,64982.0
2018-01-25 15:30:00,351.7,354.23,351.19,353.71,145433.0,351.7,354.23,351.19,353.71,145433.0
2018-01-26 09:30:00,356.17,368.46,356.05,365.7,249561.0,356.17,368.46,356.05,365.7,249561.0
2018-01-26 10:00:00,365.59,368.62,363.1,363.72,151272.0,365.59,368.62,363.1,363.72,151272.0
2018-01-26 10:30:00,363.43,367.0,363.19,364.91,146732.0,363.43,367.0,363.19,364.91,146732.0
2018-01-26 11:00:00,364.91,366.72,364.0,365.09,71952.0,364.91,366.72,364.0,365.09,71952.0
2018-01-26 11:30:00,365.07,368.84,364.72,368.79,89433.0,365.07,368.84,364.72,368.79,89433.0
2018-01-26 12:00:00,368.8,369.5,367.28,367.91,98671.0,368.8,369.5,367.28,367.91,98671.0
2018-01-26 12:30:00,367.99,370.31,367.72,370.04,99411.0,367.99,370.31,367.72,370.04,99411.0
2018-01-26 13:00:00,369.77,370.57,367.9,369.83,70350.0,369.77,370.57,367.9,369.83,70350.0
2018-01-26 13:30:00,370.0,370.35,367.01,369.39,103997.0,370.0,370.35,367.01,369.39,103997.0
2018-01-26 14:00:00,368.79,369.19,367.57,367.77,67619.0,368.79,369.19,367.57,367.77,67619.0
2018-01-26 14:30:00,367.72,369.37,367.45,368.56,63705.0,367.72,369.37,367.45,368.56,63705.0
2018-01-26 15:00:00,368.56,369.8,367.3,367.69,50862.0,368.56,369.8,367.3,367.69,50862.0
2018-01-26 15:30:00,367.85,369.47,366.46,367.81,242825.0,367.85,369.47,366.46,367.81,242825.0
2018-01-29 09:30:00,365.15,367.48,362.0,367.4,136625.0,365.15,367.48,362.0,367.4,136625.0
2018-01-29 10:00:00,367.08,367.9,364.85,366.53,40002.0,367.08,367.9,364.85,366.53,40002.0
2018-01-29 10:30:00,366.15,366.75,362.43,362.49,49674.0,366.15,366.75,362.43,362.49,49674.0
2018-01-29 11:00:00,362.85,362.95,358.14,358.76,94867.0,362.85,362.95,358.14,358.76,94867.0
2018-01-29 11:30:00,359.03,360.3,357.47,357.96,110193.0,359.03,360.3,357.47,357.96,110193.0
2018-01-29 12:00:00,358.09,361.0,357.99,360.31,44707.0,358.09,361.0,357.99,360.31,44707.0
2018-01-29 12:30:00,360.22,360.63,358.79,359.64,49168.0,360.22,360.63,358.79,359.64,49168.0
2018-01-29 13:00:00,359.31,359.87,358.01,358.42,45008.0,359.31,359.87,358.01,358.42,45008.0
2018-01-29 13:30:00,358.64,359.37,358.02,359.27,31665.0,358.64,359.37,358.02,359.27,31665.0
2018-01-29 14:00:00,359.17,359.79,358.85,359.13,44542.0,359.17,359.79,358.85,359.13,44542.0
2018-01-29 14:30:00,359.14,359.3,358.46,358.87,25966.0,359.14,359.3,358.46,358.87,25966.0
2018-01-29 15:00:00,358.86,359.36,358.63,358.78,40028.0,358.86,359.36,358.63,358.78,40028.0
2018-01-29 15:30:00,358.78,359.27,358.19,358.46,119730.0,358.78,359.27,358.19,358.46,119730.0
2018-01-30 09:30:00,355.47,357.21,351.12,353.08,100621.0,355.47,357.21,351.12,353.08,100621.0
2018-01-30 10:00:00,353.07,356.87,352.0,356.87,59399.0,353.07,356.87,352.0,356.87,59399.0
2018-01-30 10:30:00,356.81,357.46,355.4,356.14,59229.0,356.81,357.46,355.4,356.14,59229.0
2018-01-30 11:00:00,356.39,357.75,355.92,356.6,38277.0,356.39,357.75,355.92,356.6,38277.0
2018-01-30 11:30:00,356.65,356.66,353.56,353.6,29612.0,356.65,356.66,353.56,353.6,29612.0
2018-01-30 12:00:00,353.88,355.32,353.48,354.62,33229.0,353.88,355.32,353.48,354.62,33229.0
2018-01-30 12:30:00,354.71,355.05,353.96,354.56,35911.0,354.71,355.05,353.96,354.56,35911.0
2018-01-30 13:00:00,354.57,354.68,353.0,354.43,32628.0,354.57,354.68,353.0,354.43,32628.0
2018-01-30 13:30:00,354.66,356.61,354.46,356.21,28332.0,354.66,356.61,354.46,356.21,28332.0
2018-01-30 14:00:00,356.33,356.49,355.23,356.12,24466.0,356.33,356.49,355.23,356.12,24466.0
2018-01-30 14:30:00,356.15,356.15,353.54,353.88,29056.0,356.15,356.15,353.54,353.88,29056.0
2018-01-30 15:00:00,354.26,354.6,353.21,353.52,46963.0,354.26,354.6,353.21,353.52,46963.0
2018-01-30 15:30:00,353.57,354.33,352.46,352.66,154697.0,353.57,354.33,352.46,352.66,154697.0
2018-01-31 09:30:00,357.34,359.61,356.0,356.06,108846.0,357.34,359.61,356.0,356.06,108846.0
2018-01-31 10:00:00,356.25,356.63,353.8,354.64,69668.0,356.25,356.63,353.8,354.64,69668.0
2018-01-31 10:30:00,354.84,354.99,351.09,351.23,54388.0,354.84,354.99,351.09,351.23,54388.0
2018-01-31 11:00:00,351.57,351.65,349.13,349.32,79552.0,351.57,351.65,349.13,349.32,79552.0
2018-01-31 11:30:00,349.35,350.6,349.21,349.55,29926.0,349.35,350.6,349.21,349.55,29926.0
2018-01-31 12:00:00,349.51,350.31,349.34,349.98,16118.0,349.51,350.31,349.34,349.98,16118.0
2018-01-31 12:30:00,350.22,350.26,348.59,349.56,31656.0,350.22,350.26,348.59,349.56,31656.0
2018-01-31 13:00:00,349.99,351.5,349.37,351.4,30897.0,349.99,351.5,349.37,351.4,30897.0
2018-01-31 13:30:00,351.38,351.49,349.68,349.68,45016.0,351.38,351.49,349.68,349.68,45016.0
2018-01-31 14:00:00,350.06,350.96,348.79,348.84,40602.0,350.06,350.96,348.79,348.84,40602.0
2018-01-31 14:30:00,348.92,349.25,346.77,347.73,58538.0,348.92,349.25,346.77,347.73,58538.0
2018-01-31 15:00:00,347.82,347.82,345.72,347.26,68657.0,347.82,347.82,345.72,347.26,68657.0
2018-01-31 15:30:00,347.31,349.06,346.87,347.86,139784.0,347.31,349.06,346.87,347.86,139784.0
2018-02-01 09:30:00,348.18,352.38,346.0,350.0,84894.0,348.18,352.38,346.0,350.0,84894.0
2018-02-01 10:00:00,350.02,350.77,348.04,348.16,56314.0,350.02,350.77,348.04,348.16,56314.0
2018-02-01 10:30:00,348.31,350.2,348.02,348.16,30892.0,348.31,350.2,348.02,348.16,30892.0
2018-02-01 11:00:00,348.53,349.05,345.93,346.09,37403.0,348.53,349.05,345.93,346.09,37403.0
2018-02-01 11:30:00,346.14,346.92,345.65,346.06,46839.0,346.14,346.92,345.65,346.06,46839.0
2018-02-01 12:00:00,346.23,346.47,345.81,345.82,40230.0,346.23,346.47,345.81,345.82,40230.0
2018-02-01 12:30:00,345.85,346.7,345.77,346.05,37964.0,345.85,346.7,345.77,346.05,37964.0
2018-02-01 13:00:00,346.05,347.34,345.93,347.05,33732.0,346.05,347.34,345.93,347.05,33732.0
2018-02-01 13:30:00,347.04,347.04,345.64,346.35,32015.0,347.04,347.04,345.64,346.35,32015.0
2018-02-01 14:00:00,346.25,346.54,345.0,345.42,39365.0,346.25,346.54,345.0,345.42,39365.0
2018-02-01 14:30:00,345.34,345.89,345.31,345.51,37100.0,345.34,345.89,345.31,345.51,37100.0
2018-02-01 15:00:00,345.37,345.96,345.17,345.24,84710.0,345.37,345.96,345.17,345.24,84710.0
2018-02-01 15:30:00,345.16,346.27,344.58,346.15,188959.0,345.16,346.27,344.58,346.15,188959.0
2018-02-02 09:30:00,343.98,348.69,342.78,344.29,67080.0,343.98,348.69,342.78,344.29,67080.0
2018-02-02 10:00:00,343.78,344.7,342.57,343.63,55524.0,343.78,344.7,342.57,343.63,55524.0
2018-02-02 10:30:00,343.83,344.04,342.31,342.5,40851.0,343.83,344.04,342.31,342.5,40851.0
2018-02-02 11:00:00,342.7,345.0,342.47,344.44,46196.0,342.7,345.0,342.47,344.44,46196.0
2018-02-02 11:30:00,344.56,345.41,343.42,344.34,37130.0,344.56,345.41,343.42,344.34,37130.0
2018-02-02 12:00:00,344.25,348.07,343.91,347.76,35034.0,344.25,348.07,343.91,347.76,35034.0
2018-02-02 12:30:00,347.37,347.65,345.74,346.74,39306.0,347.37,347.65,345.74,346.74,39306.0
2018-02-02 13:00:00,346.57,346.65,344.71,345.49,26261.0,346.57,346.65,344.71,345.49,26261.0
2018-02-02 13:30:00,345.49,346.55,345.24,346.52,17888.0,345.49,346.55,345.24,346.52,17888.0
2018-02-02 14:00:00,346.2,346.46,345.11,345.11,24750.0,346.2,346.46,345.11,345.11,24750.0
2018-02-02 14:30:00,345.23,347.01,343.72,344.32,26839.0,345.23,347.01,343.72,344.32,26839.0
2018-02-02 15:00:00,344.32,346.02,344.0,345.42,35263.0,344.32,346.02,344.0,345.42,35263.0
2018-02-02 15:30:00,345.42,345.82,343.4,343.86,121196.0,345.42,345.82,343.4,343.86,121196.0
2018-02-05 09:30:00,344.58,348.34,342.26,343.57,59179.0,344.58,348.34,342.26,343.57,59179.0
2018-02-05 10:00:00,343.36,344.56,340.31,344.5,37487.0,343.36,344.56,340.31,344.5,37487.0
2018-02-05 10:30:00,344.72,344.72,342.96,343.76,35198.0,344.72,344.72,342.96,343.76,35198.0
2018-02-05 11:00:00,343.93,343.95,342.0,342.14,31815.0,343.93,343.95,342.0,342.14,31815.0
2018-02-05 11:30:00,342.14,342.34,340.52,341.38,30795.0,342.14,342.34,340.52,341.38,30795.0
2018-02-05 12:00:00,341.45,341.6,339.42,340.09,46976.0,341.45,341.6,339.42,340.09,46976.0
2018-02-05 12:30:00,339.99,341.14,339.54,339.9,28068.0,339.99,341.14,339.54,339.9,28068.0
2018-02-05 13:00:00,339.77,339.77,337.01,338.12,34267.0,339.77,339.77,337.01,338.12,34267.0
2018-02-05 13:30:00,338.12,341.64,337.82,341.52,43270.0,338.12,341.64,337.82,341.52,43270.0
2018-02-05 14:00:00,341.45,341.65,337.24,338.27,51890.0,341.45,341.65,337.24,338.27,51890.0
2018-02-05 14:30:00,338.44,338.44,335.4,335.52,41692.0,338.44,338.44,335.4,335.52,41692.0
2018-02-05 15:00:00,335.79,337.62,329.2,337.43,107162.0,335.79,337.62,329.2,337.43,107162.0
2018-02-05 15:30:00,337.81,338.1,328.31,328.31,272418.0,337.81,338.1,328.31,328.31,272418.0
2018-02-06 09:30:00,322.52,331.5,321.11,326.97,180152.0,322.52,331.5,321.11,326.97,180152.0
2018-02-06 10:00:00,327.56,329.74,322.54,324.62,103743.0,327.56,329.74,322.54,324.62,103743.0
2018-02-06 10:30:00,324.22,328.0,322.0,324.56,61906.0,324.22,328.0,322.0,324.56,61906.0
2018-02-06 11:00:00,323.74,325.95,322.26,324.36,65053.0,323.74,325.95,322.26,324.36,65053.0
2018-02-06 11:30:00,324.9,324.9,321.6,321.8,59143.0,324.9,324.9,321.6,321.8,59143.0
2018-02-06 12:00:00,321.96,326.97,321.66,326.73,70054.0,321.96,326.97,321.66,326.73,70054.0
2018-02-06 12:30:00,326.98,329.55,324.48,324.5,41391.0,326.98,329.55,324.48,324.5,41391.0
2018-02-06 13:00:00,324.7,328.68,322.02,326.76,56386.0,324.7,328.68,322.02,326.76,56386.0
2018-02-06 13:30:00,326.78,326.78,322.21,324.0,31762.0,326.78,326.78,322.21,324.0,31762.0
2018-02-06 14:00:00,323.76,324.67,321.98,323.26,41201.0,323.76,324.67,321.98,323.26,41201.0
2018-02-06 14:30:00,323.52,330.67,323.06,330.36,51779.0,323.52,330.67,323.06,330.36,51779.0
2018-02-06 15:00:00,330.61,331.73,329.08,331.48,65618.0,330.61,331.73,329.08,331.48,65618.0
2018-02-06 15:30:00,331.12,332.95,329.6,332.9,218459.0,331.12,332.95,329.6,332.9,218459.0
2018-02-07 09:30:00,329.9,333.42,326.94,330.08,124791.0,329.9,333.42,326.94,330.08,124791.0
2018-02-07 10:00:00,329.67,330.0,326.78,327.56,54883.0,329.67,330.0,326.78,327.56,54883.0
2018-02-07 10:30:00,327.44,328.38,326.66,327.72,71083.0,327.44,328.38,326.66,327.72,71083.0
2018-02-07 11:00:00,328.0,333.59,327.99,332.15,75726.0,328.0,333.59,327.99,332.15,75726.0
2018-02-07 11:30:00,332.31,332.34,330.01,330.35,35201.0,332.31,332.34,330.01,330.35,35201.0
2018-02-07 12:00:00,331.07,332.87,330.37,332.63,34636.0,331.07,332.87,330.37,332.63,34636.0
2018-02-07 12:30:00,332.41,332.69,329.29,329.29,43563.0,332.41,332.69,329.29,329.29,43563.0
2018-02-07 13:00:00,329.76,330.08,326.25,327.99,46292.0,329.76,330.08,326.25,327.99,46292.0
2018-02-07 13:30:00,328.48,329.6,327.64,329.05,35033.0,328.48,329.6,327.64,329.05,35033.0
2018-02-07 14:00:00,328.91,330.44,328.07,330.31,39791.0,328.91,330.44,328.07,330.31,39791.0
2018-02-07 14:30:00,330.4,330.61,327.26,328.23,36454.0,330.4,330.61,327.26,328.23,36454.0
2018-02-07 15:00:00,328.42,331.14,328.16,330.22,33476.0,328.42,331.14,328.16,330.22,33476.0
2018-02-07 15:30:00,330.35,331.14,326.88,326.96,143532.0,330.35,331.14,326.88,326.96,143532.0
2018-02-08 09:30:00,326.0,328.7,324.26,327.38,70437.0,326.0,328.7,324.26,327.38,70437.0
2018-02-08 10:00:00,327.06,328.05,325.35,325.94,33795.0,327.06,328.05,325.35,325.94,33795.0
2018-02-08 10:30:00,325.94,326.1,322.93,322.93,44806.0,325.94,326.1,322.93,322.93,44806.0
2018-02-08 11:00:00,323.13,323.94,321.0,321.68,62974.0,323.13,323.94,321.0,321.68,62974.0
2018-02-08 11:30:00,321.58,323.45,320.8,323.0,26814.0,321.58,323.45,320.8,323.0,26814.0
2018-02-08 12:00:00,323.0,323.27,318.92,320.57,35339.0,323.0,323.27,318.92,320.57,35339.0
2018-02-08 12:30:00,320.74,321.07,317.5,319.4,36863.0,320.74,321.07,317.5,319.4,36863.0
2018-02-08 13:00:00,319.06,321.48,318.29,319.95,29434.0,319.06,321.48,318.29,319.95,29434.0
2018-02-08 13:30:00,319.0,323.25,318.99,322.25,27359.0,319.0,323.25,318.99,322.25,27359.0
2018-02-08 14:00:00,321.82,322.72,319.69,320.09,39700.0,321.82,322.72,319.69,320.09,39700.0
2018-02-08 14:30:00,320.09,320.7,317.16,317.94,33060.0,320.09,320.7,317.16,317.94,33060.0
2018-02-08 15:00:00,317.9,319.59,316.16,317.48,65835.0,317.9,319.59,316.16,317.48,65835.0
2018-02-08 15:30:00,317.68,318.09,311.5,311.87,173284.0,317.68,318.09,311.5,311.87,173284.0
2018-02-09 09:30:00,313.27,313.55,308.2,311.11,147080.0,313.27,313.55,308.2,311.11,147080.0
2018-02-09 10:00:00,310.97,311.84,308.83,310.16,89658.0,310.97,311.84,308.83,310.16,89658.0
2018-02-09 10:30:00,309.64,310.65,303.54,307.52,170807.0,309.64,310.65,303.54,307.52,170807.0
2018-02-09 11:00:00,307.25,308.7,305.34,305.51,75656.0,307.25,308.7,305.34,305.51,75656.0
2018-02-09 11:30:00,306.11,310.65,305.5,307.74,137655.0,306.11,310.65,305.5,307.74,137655.0
2018-02-09 12:00:00,307.55,307.57,302.28,303.05,81313.0,307.55,307.57,302.28,303.05,81313.0
2018-02-09 12:30:00,303.43,307.65,303.01,307.51,89968.0,303.43,307.65,303.01,307.51,89968.0
2018-02-09 13:00:00,307.32,307.32,303.04,305.26,63781.0,307.32,307.32,303.04,305.26,63781.0
2018-02-09 13:30:00,305.51,310.18,303.98,308.82,84568.0,305.51,310.18,303.98,308.82,84568.0
2018-02-09 14:00:00,308.78,315.8,308.56,313.0,138580.0,308.78,315.8,308.56,313.0,138580.0
2018-02-09 14:30:00,312.39,314.4,311.21,312.38,77851.0,312.39,314.4,311.21,312.38,77851.0
2018-02-09 15:00:00,312.18,313.95,310.1,313.46,78849.0,312.18,313.95,310.1,313.46,78849.0
2018-02-09 15:30:00,313.48,319.58,312.96,316.36,233402.0,313.48,319.58,312.96,316.36,233402.0
2018-02-12 09:30:00,319.25,322.15,319.0,320.72,60113.0,319.25,322.15,319.0,320.72,60113.0
2018-02-12 10:00:00,321.19,323.18,317.46,318.41,91020.0,321.19,323.18,317.46,318.41,91020.0
2018-02-12 10:30:00,318.75,320.93,317.61,317.75,56260.0,318.75,320.93,317.61,317.75,56260.0
2018-02-12 11:00:00,318.25,319.51,317.28,319.48,47096.0,318.25,319.51,317.28,319.48,47096.0
2018-02-12 11:30:00,319.19,319.53,317.58,319.53,55316.0,319.19,319.53,317.58,319.53,55316.0
2018-02-12 12:00:00,319.71,320.53,318.51,320.11,36115.0,319.71,320.53,318.51,320.11,36115.0
2018-02-12 12:30:00,320.2,320.28,318.86,318.86,32382.0,320.2,320.28,318.86,318.86,32382.0
2018-02-12 13:00:00,319.12,319.33,318.02,318.83,23915.0,319.12,319.33,318.02,318.83,23915.0
2018-02-12 13:30:00,318.73,321.82,318.72,321.62,46216.0,318.73,321.82,318.72,321.62,46216.0
2018-02-12 14:00:00,321.44,321.65,318.72,319.75,42164.0,321.44,321.65,318.72,319.75,42164.0
2018-02-12 14:30:00,320.26,321.37,318.71,319.33,45344.0,320.26,321.37,318.71,319.33,45344.0
2018-02-12 15:00:00,319.49,320.36,318.95,319.16,65633.0,319.49,320.36,318.95,319.16,65633.0
2018-02-12 15:30:00,319.17,319.43,315.66,316.63,216578.0,319.17,319.43,315.66,316.63,216578.0
2018-02-13 09:30:00,315.01,316.99,312.35,314.9,63437.0,315.01,316.99,312.35,314.9,63437.0
2018-02-13 10:00:00,315.2,316.84,314.49,316.07,45040.0,315.2,316.84,314.49,316.07,45040.0
2018-02-13 10:30:00,315.94,316.48,314.63,315.86,34675.0,315.94,316.48,314.63,315.86,34675.0
2018-02-13 11:00:00,315.56,316.26,314.13,315.18,16048.0,315.56,316.26,314.13,315.18,16048.0
2018-02-13 11:30:00,315.25,316.32,315.12,315.77,21511.0,315.25,316.32,315.12,315.77,21511.0
2018-02-13 12:00:00,315.9,316.58,315.0,315.0,20082.0,315.9,316.58,315.0,315.0,20082.0
2018-02-13 12:30:00,314.88,316.04,314.88,315.44,15054.0,314.88,316.04,314.88,315.44,15054.0
2018-02-13 13:00:00,315.46,316.78,315.41,316.5,18188.0,315.46,316.78,315.41,316.5,18188.0
2018-02-13 13:30:00,316.53,318.24,315.79,317.55,20461.0,316.53,318.24,315.79,317.55,20461.0
2018-02-13 14:00:00,317.55,318.9,316.98,317.48,15755.0,317.55,318.9,316.98,317.48,15755.0
2018-02-13 14:30:00,317.35,318.56,317.08,318.37,16679.0,317.35,318.56,317.08,318.37,16679.0
2018-02-13 15:00:00,318.37,319.0,317.83,318.84,26090.0,318.37,319.0,317.83,318.84,26090.0
2018-02-13 15:30:00,318.46,318.71,316.9,316.99,113178.0,318.46,318.71,316.9,316.99,113178.0
2018-02-14 09:30:00,315.36,315.56,310.36,311.62,126775.0,315.36,315.56,310.36,311.62,126775.0
2018-02-14 10:00:00,311.92,314.45,311.92,313.37,108635.0,311.92,314.45,311.92,313.37,108635.0
2018-02-14 10:30:00,313.53,314.51,312.71,313.77,53272.0,313.53,314.51,312.71,313.77,53272.0
2018-02-14 11:00:00,313.79,314.77,313.33,313.87,94484.0,313.79,314.77,313.33,313.87,94484.0
2018-02-14 11:30:00,313.87,315.24,313.0,313.7,36944.0,313.87,315.24,313.0,313.7,36944.0
2018-02-14 12:00:00,313.71,315.64,313.71,314.84,34285.0,313.71,315.64,313.71,314.84,34285.0
2018-02-14 12:30:00,314.9,315.69,314.44,315.03,37020.0,314.9,315.69,314.44,315.03,37020.0
2018-02-14 13:00:00,315.07,316.45,314.81,315.57,59281.0,315.07,316.45,314.81,315.57,59281.0
2018-02-14 13:30:00,315.58,316.05,313.69,313.69,91602.0,315.58,316.05,313.69,313.69,91602.0
2018-02-14 14:00:00,313.69,314.0,307.56,309.63,420503.0,313.69,314.0,307.56,309.63,420503.0
2018-02-14 14:30:00,309.61,309.78,290.97,297.6,1223745.0,309.61,309.78,290.97,297.6,1223745.0
2018-02-14 15:00:00,298.12,299.0,288.0,293.47,1018543.0,298.12,299.0,288.0,293.47,1018543.0
2018-02-14 15:30:00,292.8,299.25,292.34,295.9,942341.0,292.8,299.25,292.34,295.9,942341.0
2018-02-15 09:30:00,298.85,298.89,289.27,297.32,575880.0,298.85,298.89,289.27,297.32,575880.0
2018-02-15 10:00:00,297.6,299.29,294.64,298.68,221983.0,297.6,299.29,294.64,298.68,221983.0
2018-02-15 10:30:00,298.62,300.0,295.39,295.39,189086.0,298.62,300.0,295.39,295.39,189086.0
2018-02-15 11:00:00,295.22,297.72,294.07,297.68,145282.0,295.22,297.72,294.07,297.68,145282.0
2018-02-15 11:30:00,297.99,299.12,297.17,298.48,101307.0,297.99,299.12,297.17,298.48,101307.0
2018-02-15 12:00:00,298.83,299.28,296.63,298.48,78730.0,298.83,299.28,296.63,298.48,78730.0
2018-02-15 12:30:00,298.31,298.64,296.5,298.14,84615.0,298.31,298.64,296.5,298.14,84615.0
2018-02-15 13:00:00,298.3,299.53,298.01,299.25,95966.0,298.3,299.53,298.01,299.25,95966.0
2018-02-15 13:30:00,299.01,299.52,298.02,299.45,100442.0,299.01,299.52,298.02,299.45,100442.0
2018-02-15 14:00:00,299.25,299.93,297.98,298.04,74568.0,299.25,299.93,297.98,298.04,74568.0
2018-02-15 14:30:00,298.31,299.78,298.1,299.65,96003.0,298.31,299.78,298.1,299.65,96003.0
2018-02-15 15:00:00,299.7,300.75,299.69,299.97,106023.0,299.7,300.75,299.69,299.97,106023.0
2018-02-15 15:30:00,299.97,300.15,299.07,299.38,356741.0,299.97,300.15,299.07,299.38,356741.0
2018-02-16 09:30:00,297.75,298.5,294.31,294.36,459144.0,297.75,298.5,294.31,294.36,459144.0
2018-02-16 10:00:00,294.65,295.73,293.0,294.16,149711.0,294.65,295.73,293.0,294.16,149711.0
2018-02-16 10:30:00,294.16,295.77,293.79,294.65,141418.0,294.16,295.77,293.79,294.65,141418.0
2018-02-16 11:00:00,294.54,296.34,294.53,296.12,134733.0,294.54,296.34,294.53,296.12,134733.0
2018-02-16 11:30:00,295.88,297.43,295.66,296.25,122403.0,295.88,297.43,295.66,296.25,122403.0
2018-02-16 12:00:00,296.27,296.61,295.47,296.25,82368.0,296.27,296.61,295.47,296.25,82368.0
2018-02-16 12:30:00,296.3,296.51,295.25,296.23,108862.0,296.3,296.51,295.25,296.23,108862.0
2018-02-16 13:00:00,296.21,296.85,294.41,294.41,68563.0,296.21,296.85,294.41,294.41,68563.0
2018-02-16 13:30:00,294.67,295.87,294.0,294.07,86189.0,294.67,295.87,294.0,294.07,86189.0
2018-02-16 14:00:00,294.41,294.76,291.27,292.75,162893.0,294.41,294.76,291.27,292.75,162893.0
2018-02-16 14:30:00,292.52,293.23,290.88,292.96,165178.0,292.52,293.23,290.88,292.96,165178.0
2018-02-16 15:00:00,292.96,294.17,291.7,294.02,150188.0,292.96,294.17,291.7,294.02,150188.0
2018-02-16 15:30:00,293.84,294.02,291.62,291.87,320197.0,293.84,294.02,291.62,291.87,320197.0
2018-02-20 09:30:00,292.22,294.88,291.0,292.23,159275.0,292.22,294.88,291.0,292.23,159275.0
2018-02-20 10:00:00,292.31,292.71,290.8,291.67,113446.0,292.31,292.71,290.8,291.67,113446.0
2018-02-20 10:30:00,291.32,291.65,289.1,291.35,121527.0,291.32,291.65,289.1,291.35,121527.0
2018-02-20 11:00:00,291.48,293.94,291.33,293.56,116066.0,291.48,293.94,291.33,293.56,116066.0
2018-02-20 11:30:00,293.61,293.77,292.13,292.53,69512.0,293.61,293.77,292.13,292.53,69512.0
2018-02-20 12:00:00,292.89,292.92,292.03,292.22,33319.0,292.89,292.92,292.03,292.22,33319.0
2018-02-20 12:30:00,292.26,293.17,292.14,292.62,57293.0,292.26,293.17,292.14,292.62,57293.0
2018-02-20 13:00:00,292.01,292.5,290.34,290.8,38173.0,292.01,292.5,290.34,290.8,38173.0
2018-02-20 13:30:00,290.82,291.63,290.4,291.06,48687.0,290.82,291.63,290.4,291.06,48687.0
2018-02-20 14:00:00,291.18,291.46,289.55,289.83,57022.0,291.18,291.46,289.55,289.83,57022.0
2018-02-20 14:30:00,289.75,290.21,289.03,289.11,64580.0,289.75,290.21,289.03,289.11,64580.0
2018-02-20 15:00:00,289.26,289.57,286.51,286.85,158595.0,289.26,289.57,286.51,286.85,158595.0
2018-02-20 15:30:00,286.96,288.44,286.67,287.41,300858.0,286.96,288.44,286.67,287.41,300858.0
2018-02-21 09:30:00,287.56,289.64,285.11,289.63,166331.0,287.56,289.64,285.11,289.63,166331.0
2018-02-21 10:00:00,289.46,290.17,288.32,288.87,133858.0,289.46,290.17,288.32,288.87,133858.0
2018-02-21 10:30:00,288.73,289.09,287.73,287.99,81654.0,288.73,289.09,287.73,287.99,81654.0
2018-02-21 11:00:00,287.99,288.88,286.11,286.98,93610.0,287.99,288.88,286.11,286.98,93610.0
2018-02-21 11:30:00,287.18,289.14,287.17,288.6,88038.0,287.18,289.14,287.17,288.6,88038.0
2018-02-21 12:00:00,288.26,289.15,287.13,287.49,69813.0,288.26,289.15,287.13,287.49,69813.0
2018-02-21 12:30:00,287.45,287.75,286.78,287.71,85320.0,287.45,287.75,286.78,287.71,85320.0
2018-02-21 13:00:00,287.72,289.62,287.29,289.62,121745.0,287.72,289.62,287.29,289.62,121745.0
2018-02-21 13:30:00,289.49,289.81,288.51,289.23,77528.0,289.49,289.81,288.51,289.23,77528.0
2018-02-21 14:00:00,289.19,290.65,288.86,289.38,98075.0,289.19,290.65,288.86,289.38,98075.0
2018-02-21 14:30:00,289.23,289.95,287.66,287.86,77519.0,289.23,289.95,287.66,287.86,77519.0
2018-02-21 15:00:00,287.87,287.87,286.03,287.08,81320.0,287.87,287.87,286.03,287.08,81320.0
2018-02-21 15:30:00,287.12,287.87,286.0,286.08,207288.0,287.12,287.87,286.0,286.08,207288.0
2018-02-22 09:30:00,287.7,290.23,284.0,286.14,140727.0,287.7,290.23,284.0,286.14,140727.0
2018-02-22 10:00:00,286.18,288.82,285.26,288.64,85662.0,286.18,288.82,285.26,288.64,85662.0
2018-02-22 10:30:00,288.54,290.76,288.35,289.63,84092.0,288.54,290.76,288.35,289.63,84092.0
2018-02-22 11:00:00,289.63,290.76,289.53,290.6,71647.0,289.63,290.76,289.53,290.6,71647.0
2018-02-22 11:30:00,290.6,291.91,290.17,290.18,74453.0,290.6,291.91,290.17,290.18,74453.0
2018-02-22 12:00:00,290.19,290.44,289.02,289.11,96685.0,290.19,290.44,289.02,289.11,96685.0
2018-02-22 12:30:00,289.13,289.26,287.39,287.56,52846.0,289.13,289.26,287.39,287.56,52846.0
2018-02-22 13:00:00,287.72,288.42,286.57,288.35,29441.0,287.72,288.42,286.57,288.35,29441.0
2018-02-22 13:30:00,288.25,288.26,286.3,286.9,45131.0,288.25,288.26,286.3,286.9,45131.0
2018-02-22 14:00:00,286.93,287.52,286.32,286.97,48621.0,286.93,287.52,286.32,286.97,48621.0
2018-02-22 14:30:00,287.06,287.6,285.5,285.81,57729.0,287.06,287.6,285.5,285.81,57729.0
2018-02-22 15:00:00,285.73,286.43,284.98,285.15,85006.0,285.73,286.43,284.98,285.15,85006.0
2018-02-22 15:30:00,285.28,285.85,283.97,284.8,205439.0,285.28,285.85,283.97,284.8,205439.0
2018-02-23 09:30:00,287.59,290.41,287.0,288.07,122263.0,287.59,290.41,287.0,288.07,122263.0
2018-02-23 10:00:00,288.18,288.93,285.6,286.54,66263.0,288.18,288.93,285.6,286.54,66263.0
2018-02-23 10:30:00,286.63,288.2,286.61,287.75,53287.0,286.63,288.2,286.61,287.75,53287.0
2018-02-23 11:00:00,287.87,288.9,287.75,288.28,66190.0,287.87,288.9,287.75,288.28,66190.0
2018-02-23 11:30:00,288.53,289.0,287.84,288.74,85429.0,288.53,289.0,287.84,288.74,85429.0
2018-02-23 12:00:00,288.62,289.35,287.88,288.07,34281.0,288.62,289.35,287.88,288.07,34281.0
2018-02-23 12:30:00,288.08,288.25,287.34,287.96,63735.0,288.08,288.25,287.34,287.96,63735.0
2018-02-23 13:00:00,287.76,289.3,287.59,289.14,147552.0,287.76,289.3,287.59,289.14,147552.0
2018-02-23 13:30:00,289.13,290.18,288.99,289.36,113440.0,289.13,290.18,288.99,289.36,113440.0
2018-02-23 14:00:00,289.51,290.6,288.73,290.33,62329.0,289.51,290.6,288.73,290.33,62329.0
2018-02-23 14:30:00,290.1,292.13,289.66,291.86,132009.0,290.1,292.13,289.66,291.86,132009.0
2018-02-23 15:00:00,291.95,294.24,291.95,292.65,222710.0,291.95,294.24,291.95,292.65,222710.0
2018-02-23 15:30:00,292.69,293.25,288.62,292.81,672901.0,292.69,293.25,288.62,292.81,672901.0
2018-02-26 09:30:00,294.0,296.1,291.5,291.79,142362.0,294.0,296.1,291.5,291.79,142362.0
2018-02-26 10:00:00,291.73,292.7,290.24,290.57,72129.0,291.73,292.7,290.24,290.57,72129.0
2018-02-26 10:30:00,290.57,291.1,288.8,289.84,140949.0,290.57,291.1,288.8,289.84,140949.0
2018-02-26 11:00:00,289.64,291.48,289.46,289.76,90318.0,289.64,291.48,289.46,289.76,90318.0
2018-02-26 11:30:00,289.83,290.63,289.65,290.06,38799.0,289.83,290.63,289.65,290.06,38799.0
2018-02-26 12:00:00,290.12,291.33,290.0,291.04,52126.0,290.12,291.33,290.0,291.04,52126.0
2018-02-26 12:30:00,291.04,291.67,290.68,291.27,60085.0,291.04,291.67,290.68,291.27,60085.0
2018-02-26 13:00:00,291.45,291.93,290.83,291.0,35139.0,291.45,291.93,290.83,291.0,35139.0
2018-02-26 13:30:00,291.01,291.11,289.72,290.37,44943.0,291.01,291.11,289.72,290.37,44943.0
2018-02-26 14:00:00,290.38,291.0,289.76,289.85,60812.0,290.38,291.0,289.76,289.85,60812.0
2018-02-26 14:30:00,289.9,290.39,289.28,289.68,42766.0,289.9,290.39,289.28,289.68,42766.0
2018-02-26 15:00:00,289.64,290.46,289.6,290.34,67625.0,289.64,290.46,289.6,290.34,67625.0
2018-02-26 15:30:00,290.27,290.4,289.09,290.0,149291.0,290.27,290.4,289.09,290.0,149291.0
2018-02-27 09:30:00,290.83,292.99,290.29,291.04,108870.0,290.83,292.99,290.29,291.04,108870.0
2018-02-27 10:00:00,290.81,291.7,289.94,290.96,63701.0,290.81,291.7,289.94,290.96,63701.0
2018-02-27 10:30:00,291.03,291.46,290.39,290.74,69089.0,291.03,291.46,290.39,290.74,69089.0
2018-02-27 11:00:00,290.83,292.8,290.34,291.7,72467.0,290.83,292.8,290.34,291.7,72467.0
2018-02-27 11:30:00,291.66,292.84,291.42,291.8,42238.0,291.66,292.84,291.42,291.8,42238.0
2018-02-27 12:00:00,292.0,292.94,291.5,292.17,43645.0,292.0,292.94,291.5,292.17,43645.0
2018-02-27 12:30:00,292.28,294.03,291.89,293.26,37960.0,292.28,294.03,291.89,293.26,37960.0
2018-02-27 13:00:00,293.34,293.45,292.59,292.95,50891.0,293.34,293.45,292.59,292.95,50891.0
2018-02-27 13:30:00,293.14,293.14,291.21,291.46,44965.0,293.14,293.14,291.21,291.46,44965.0
2018-02-27 14:00:00,291.37,292.64,291.36,292.37,53096.0,291.37,292.64,291.36,292.37,53096.0
2018-02-27 14:30:00,292.37,292.93,290.9,291.47,71663.0,292.37,292.93,290.9,291.47,71663.0
2018-02-27 15:00:00,291.47,291.48,289.42,290.24,48043.0,291.47,291.48,289.42,290.24,48043.0
2018-02-27 15:30:00,290.23,290.72,289.5,290.02,172235.0,290.23,290.72,289.5,290.02,172235.0
2018-02-28 09:30:00,291.26,292.18,287.39,290.06,123795.0,291.26,292.18,287.39,290.06,123795.0
2018-02-28 10:00:00,290.4,292.81,290.04,292.81,90534.0,290.4,292.81,290.04,292.81,90534.0
2018-02-28 10:30:00,292.81,292.9,290.74,291.4,120477.0,292.81,292.9,290.74,291.4,120477.0
2018-02-28 11:00:00,291.26,292.23,290.23,291.91,48164.0,291.26,292.23,290.23,291.91,48164.0
2018-02-28 11:30:00,291.91,292.11,290.66,291.38,43607.0,291.91,292.11,290.66,291.38,43607.0
2018-02-28 12:00:00,291.12,291.48,290.06,291.48,44620.0,291.12,291.48,290.06,291.48,44620.0
2018-02-28 12:30:00,291.27,292.0,290.41,291.3,41780.0,291.27,292.0,290.41,291.3,41780.0
2018-02-28 13:00:00,291.4,292.66,291.2,292.47,57661.0,291.4,292.66,291.2,292.47,57661.0
2018-02-28 13:30:00,292.34,292.34,290.31,291.58,52797.0,292.34,292.34,290.31,291.58,52797.0
2018-02-28 14:00:00,291.59,292.28,291.21,291.71,37827.0,291.59,292.28,291.21,291.71,37827.0
2018-02-28 14:30:00,291.62,291.69,290.65,290.74,40493.0,291.62,291.69,290.65,290.74,40493.0
2018-02-28 15:00:00,290.98,291.06,289.79,290.45,53589.0,290.98,291.06,289.79,290.45,53589.0
2018-02-28 15:30:00,290.47,291.52,288.8,289.13,227516.0,290.47,291.52,288.8,289.13,227516.0
2018-03-01 09:30:00,288.11,291.44,288.04,288.31,145491.0,288.11,291.44,288.04,288.31,145491.0
2018-03-01 10:00:00,288.22,291.0,287.85,290.56,110685.0,288.22,291.0,287.85,290.56,110685.0
2018-03-01 10:30:00,290.5,291.4,289.6,289.8,90238.0,290.5,291.4,289.6,289.8,90238.0
2018-03-01 11:00:00,290.02,290.59,287.95,288.51,56608.0,290.02,290.59,287.95,288.51,56608.0
2018-03-01 11:30:00,288.58,291.2,288.37,290.73,79591.0,288.58,291.2,288.37,290.73,79591.0
2018-03-01 12:00:00,290.73,290.99,288.22,288.7,48442.0,290.73,290.99,288.22,288.7,48442.0
2018-03-01 12:30:00,288.52,289.09,287.56,288.12,38834.0,288.52,289.09,287.56,288.12,38834.0
2018-03-01 13:00:00,288.07,288.07,286.13,286.81,50649.0,288.07,288.07,286.13,286.81,50649.0
2018-03-01 13:30:00,286.48,287.04,284.69,284.75,50135.0,286.48,287.04,284.69,284.75,50135.0
2018-03-01 14:00:00,284.9,285.22,282.74,283.29,112266.0,284.9,285.22,282.74,283.29,112266.0
2018-03-01 14:30:00,283.23,283.76,281.96,283.59,144936.0,283.23,283.76,281.96,283.59,144936.0
2018-03-01 15:00:00,283.5,284.76,282.74,283.44,169261.0,283.5,284.76,282.74,283.44,169261.0
2018-03-01 15:30:00,283.51,283.55,281.36,282.27,336276.0,283.51,283.55,281.36,282.27,336276.0
2018-03-02 09:30:00,278.22,283.15,277.0,282.94,219975.0,278.22,283.15,277.0,282.94,219975.0
2018-03-02 10:00:00,283.3,284.15,281.97,282.33,74121.0,283.3,284.15,281.97,282.33,74121.0
2018-03-02 10:30:00,282.62,284.98,282.39,283.77,60297.0,282.62,284.98,282.39,283.77,60297.0
2018-03-02 11:00:00,283.79,285.2,283.4,285.2,70278.0,283.79,285.2,283.4,285.2,70278.0
2018-03-02 11:30:00,285.1,286.59,284.4,285.4,65766.0,285.1,286.59,284.4,285.4,65766.0
2018-03-02 12:00:00,285.59,285.7,283.7,284.75,46897.0,285.59,285.7,283.7,284.75,46897.0
2018-03-02 12:30:00,284.95,285.85,284.09,285.42,21360.0,284.95,285.85,284.09,285.42,21360.0
2018-03-02 13:00:00,285.24,285.61,283.69,284.16,18171.0,285.24,285.61,283.69,284.16,18171.0
2018-03-02 13:30:00,284.33,285.14,283.65,284.84,31977.0,284.33,285.14,283.65,284.84,31977.0
2018-03-02 14:00:00,284.94,286.38,284.94,286.17,34251.0,284.94,286.38,284.94,286.17,34251.0
2018-03-02 14:30:00,286.05,286.61,285.06,285.06,34084.0,286.05,286.61,285.06,285.06,34084.0
2018-03-02 15:00:00,284.89,286.15,284.48,286.01,41938.0,284.89,286.15,284.48,286.01,41938.0
2018-03-02 15:30:00,286.01,287.52,285.73,286.96,172681.0,286.01,287.52,285.73,286.96,172681.0
2018-03-05 09:30:00,284.16,286.88,284.0,285.32,71718.0,284.16,286.88,284.0,285.32,71718.0
2018-03-05 10:00:00,285.77,286.02,282.59,284.02,52893.0,285.77,286.02,282.59,284.02,52893.0
2018-03-05 10:30:00,284.44,284.87,283.15,284.65,44377.0,284.44,284.87,283.15,284.65,44377.0
2018-03-05 11:00:00,284.47,285.33,283.53,284.71,56280.0,284.47,285.33,283.53,284.71,56280.0
2018-03-05 11:30:00,284.65,286.5,284.38,286.01,29211.0,284.65,286.5,284.38,286.01,29211.0
2018-03-05 12:00:00,285.82,287.2,285.49,286.78,23392.0,285.82,287.2,285.49,286.78,23392.0
2018-03-05 12:30:00,286.8,287.91,286.29,287.83,24049.0,286.8,287.91,286.29,287.83,24049.0
2018-03-05 13:00:00,287.69,287.93,286.79,287.2,22049.0,287.69,287.93,286.79,287.2,22049.0
2018-03-05 13:30:00,287.38,287.44,286.39,287.19,17299.0,287.38,287.44,286.39,287.19,17299.0
2018-03-05 14:00:00,287.42,287.51,285.63,286.23,59829.0,287.42,287.51,285.63,286.23,59829.0
2018-03-05 14:30:00,286.37,287.37,285.99,287.27,24713.0,286.37,287.37,285.99,287.27,24713.0
2018-03-05 15:00:00,287.18,287.52,286.69,286.95,34474.0,287.18,287.52,286.69,286.95,34474.0
2018-03-05 15:30:00,286.98,288.13,286.52,287.02,91294.0,286.98,288.13,286.52,287.02,91294.0
2018-03-06 09:30:00,286.86,287.11,284.68,286.97,83332.0,286.86,287.11,284.68,286.97,83332.0
2018-03-06 10:00:00,286.95,288.58,286.77,288.5,40496.0,286.95,288.58,286.77,288.5,40496.0
2018-03-06 10:30:00,288.57,288.68,285.11,285.13,43876.0,288.57,288.68,285.11,285.13,43876.0
2018-03-06 11:00:00,285.11,286.26,284.72,284.98,26040.0,285.11,286.26,284.72,284.98,26040.0
2018-03-06 11:30:00,285.2,285.79,284.7,285.2,45097.0,285.2,285.79,284.7,285.2,45097.0
2018-03-06 12:00:00,285.23,286.47,285.06,285.97,31756.0,285.23,286.47,285.06,285.97,31756.0
2018-03-06 12:30:00,286.02,286.79,285.54,286.16,28777.0,286.02,286.79,285.54,286.16,28777.0
2018-03-06 13:00:00,286.15,286.29,285.04,285.47,28201.0,286.15,286.29,285.04,285.47,28201.0
2018-03-06 13:30:00,285.5,285.58,283.76,284.34,25063.0,285.5,285.58,283.76,284.34,25063.0
2018-03-06 14:00:00,284.47,284.61,283.86,284.59,31047.0,284.47,284.61,283.86,284.59,31047.0
2018-03-06 14:30:00,284.71,285.96,284.62,285.82,25800.0,284.71,285.96,284.62,285.82,25800.0
2018-03-06 15:00:00,285.71,286.04,285.19,285.75,29497.0,285.71,286.04,285.19,285.75,29497.0
2018-03-06 15:30:00,285.73,286.3,285.67,285.99,90862.0,285.73,286.3,285.67,285.99,90862.0
2018-03-07 09:30:00,285.47,285.83,284.14,284.97,121247.0,285.47,285.83,284.14,284.97,121247.0
2018-03-07 10:00:00,284.64,285.52,283.67,283.91,76047.0,284.64,285.52,283.67,283.91,76047.0
2018-03-07 10:30:00,283.91,285.71,283.13,285.25,52660.0,283.91,285.71,283.13,285.25,52660.0
2018-03-07 11:00:00,285.52,285.52,283.92,284.57,51204.0,285.52,285.52,283.92,284.57,51204.0
2018-03-07 11:30:00,284.55,284.95,283.72,283.74,34191.0,284.55,284.95,283.72,283.74,34191.0
2018-03-07 12:00:00,283.72,283.86,282.17,282.39,47543.0,283.72,283.86,282.17,282.39,47543.0
2018-03-07 12:30:00,282.45,282.86,282.0,282.8,47715.0,282.45,282.86,282.0,282.8,47715.0
2018-03-07 13:00:00,282.68,283.18,282.26,283.18,40315.0,282.68,283.18,282.26,283.18,40315.0
2018-03-07 13:30:00,283.05,283.39,282.2,282.89,87148.0,283.05,283.39,282.2,282.89,87148.0
2018-03-07 14:00:00,282.67,283.56,282.59,283.3,37752.0,282.67,283.56,282.59,283.3,37752.0
2018-03-07 14:30:00,283.49,284.05,283.05,283.5,54006.0,283.49,284.05,283.05,283.5,54006.0
2018-03-07 15:00:00,283.55,284.48,283.19,284.24,58860.0,283.55,284.48,283.19,284.24,58860.0
2018-03-07 15:30:00,284.36,284.85,283.69,284.55,177150.0,284.36,284.85,283.69,284.55,177150.0
2018-03-08 09:30:00,285.47,286.82,284.3,284.72,78412.0,285.47,286.82,284.3,284.72,78412.0
2018-03-08 10:00:00,284.85,285.46,284.22,284.79,64210.0,284.85,285.46,284.22,284.79,64210.0
2018-03-08 10:30:00,285.0,285.42,284.17,284.88,52099.0,285.0,285.42,284.17,284.88,52099.0
2018-03-08 11:00:00,284.83,286.57,284.63,285.62,43621.0,284.83,286.57,284.63,285.62,43621.0
2018-03-08 11:30:00,285.6,285.63,284.29,284.52,43780.0,285.6,285.63,284.29,284.52,43780.0
2018-03-08 12:00:00,284.36,284.64,283.22,284.3,63837.0,284.36,284.64,283.22,284.3,63837.0
2018-03-08 12:30:00,284.19,285.84,284.18,285.49,55320.0,284.19,285.84,284.18,285.49,55320.0
2018-03-08 13:00:00,285.59,285.97,284.71,285.23,32092.0,285.59,285.97,284.71,285.23,32092.0
2018-03-08 13:30:00,285.02,285.71,284.84,285.56,32524.0,285.02,285.71,284.84,285.56,32524.0
2018-03-08 14:00:00,285.49,285.77,284.97,285.41,43678.0,285.49,285.77,284.97,285.41,43678.0
2018-03-08 14:30:00,285.41,285.88,284.89,285.77,77666.0,285.41,285.88,284.89,285.77,77666.0
2018-03-08 15:00:00,285.7,286.43,285.41,285.53,89673.0,285.7,286.43,285.41,285.53,89673.0
2018-03-08 15:30:00,285.56,285.69,284.44,284.69,160296.0,285.56,285.69,284.44,284.69,160296.0
2018-03-09 09:30:00,285.87,286.76,283.29,283.54,114517.0,285.87,286.76,283.29,283.54,114517.0
2018-03-09 10:00:00,283.54,283.88,281.7,282.54,95871.0,283.54,283.88,281.7,282.54,95871.0
2018-03-09 10:30:00,282.55,286.0,282.55,285.25,97417.0,282.55,286.0,282.55,285.25,97417.0
2018-03-09 11:00:00,285.07,285.26,284.44,284.99,95666.0,285.07,285.26,284.44,284.99,95666.0
2018-03-09 11:30:00,285.17,285.61,284.75,284.84,53529.0,285.17,285.61,284.75,284.84,53529.0
2018-03-09 12:00:00,284.98,285.42,284.7,284.81,88812.0,284.98,285.42,284.7,284.81,88812.0
2018-03-09 12:30:00,284.84,285.02,284.4,284.52,95955.0,284.84,285.02,284.4,284.52,95955.0
2018-03-09 13:00:00,284.61,285.38,284.54,285.04,41425.0,284.61,285.38,284.54,285.04,41425.0
2018-03-09 13:30:00,285.06,285.36,284.94,285.14,41894.0,285.06,285.36,284.94,285.14,41894.0
2018-03-09 14:00:00,285.31,285.4,284.93,285.3,54154.0,285.31,285.4,284.93,285.3,54154.0
2018-03-09 14:30:00,285.15,285.5,284.93,285.25,57628.0,285.15,285.5,284.93,285.25,57628.0
2018-03-09 15:00:00,285.35,285.92,285.23,285.75,107851.0,285.35,285.92,285.23,285.75,107851.0
2018-03-09 15:30:00,285.7,286.12,285.29,286.09,188225.0,285.7,286.12,285.29,286.09,188225.0
2018-03-12 09:30:00,286.0,286.68,280.89,282.5,140116.0,286.0,286.68,280.89,282.5,140116.0
2018-03-12 10:00:00,282.65,283.28,281.33,282.43,111843.0,282.65,283.28,281.33,282.43,111843.0
2018-03-12 10:30:00,282.46,283.0,281.57,281.75,82793.0,282.46,283.0,281.57,281.75,82793.0
2018-03-12 11:00:00,281.86,283.2,280.6,282.0,115075.0,281.86,283.2,280.6,282.0,115075.0
2018-03-12 11:30:00,282.03,282.48,281.59,282.05,59577.0,282.03,282.48,281.59,282.05,59577.0
2018-03-12 12:00:00,282.09,282.31,281.52,281.68,80689.0,282.09,282.31,281.52,281.68,80689.0
2018-03-12 12:30:00,281.59,281.75,280.68,280.76,84434.0,281.59,281.75,280.68,280.76,84434.0
2018-03-12 13:00:00,280.75,281.27,279.58,280.02,99159.0,280.75,281.27,279.58,280.02,99159.0
2018-03-12 13:30:00,280.07,281.43,279.66,279.98,91983.0,280.07,281.43,279.66,279.98,91983.0
2018-03-12 14:00:00,279.98,280.6,279.68,280.05,68302.0,279.98,280.6,279.68,280.05,68302.0
2018-03-12 14:30:00,280.16,280.75,279.6,279.75,106895.0,280.16,280.75,279.6,279.75,106895.0
2018-03-12 15:00:00,279.8,280.63,279.29,280.08,175736.0,279.8,280.63,279.29,280.08,175736.0
2018-03-12 15:30:00,279.97,281.38,279.85,279.9,349767.0,279.97,281.38,279.85,279.9,349767.0
2018-03-13 09:30:00,282.21,283.92,280.52,282.89,230098.0,282.21,283.92,280.52,282.89,230098.0
2018-03-13 10:00:00,282.88,286.29,282.61,285.6,192503.0,282.88,286.29,282.61,285.6,192503.0
2018-03-13 10:30:00,285.49,286.54,283.5,284.27,147039.0,285.49,286.54,283.5,284.27,147039.0
2018-03-13 11:00:00,284.44,285.08,283.08,283.63,135607.0,284.44,285.08,283.08,283.63,135607.0
2018-03-13 11:30:00,283.76,285.13,283.76,284.28,88835.0,283.76,285.13,283.76,284.28,88835.0
2018-03-13 12:00:00,284.46,284.46,282.81,283.0,103254.0,284.46,284.46,282.81,283.0,103254.0
2018-03-13 12:30:00,283.0,283.52,282.6,282.99,63260.0,283.0,283.52,282.6,282.99,63260.0
2018-03-13 13:00:00,283.0,283.8,282.99,283.71,67465.0,283.0,283.8,282.99,283.71,67465.0
2018-03-13 13:30:00,283.65,284.15,283.47,283.74,51222.0,283.65,284.15,283.47,283.74,51222.0
2018-03-13 14:00:00,283.65,283.86,282.85,283.43,70210.0,283.65,283.86,282.85,283.43,70210.0
2018-03-13 14:30:00,283.57,283.74,282.32,283.53,49249.0,283.57,283.74,282.32,283.53,49249.0
2018-03-13 15:00:00,283.62,283.77,282.45,282.85,66059.0,283.62,283.77,282.45,282.85,66059.0
2018-03-13 15:30:00,282.84,283.86,282.3,283.16,170431.0,282.84,283.86,282.3,283.16,170431.0
2018-03-14 09:30:00,285.03,286.33,282.71,285.52,157492.0,285.03,286.33,282.71,285.52,157492.0
2018-03-14 10:00:00,285.52,287.78,285.52,287.28,142805.0,285.52,287.78,285.52,287.28,142805.0
2018-03-14 10:30:00,287.17,289.17,287.08,288.75,95870.0,287.17,289.17,287.08,288.75,95870.0
2018-03-14 11:00:00,288.67,288.99,287.02,287.46,89038.0,288.67,288.99,287.02,287.46,89038.0
2018-03-14 11:30:00,287.5,287.97,285.72,286.08,100914.0,287.5,287.97,285.72,286.08,100914.0
2018-03-14 12:00:00,286.23,286.41,284.91,285.76,53781.0,286.23,286.41,284.91,285.76,53781.0
2018-03-14 12:30:00,285.95,286.84,285.49,286.11,50950.0,285.95,286.84,285.49,286.11,50950.0
2018-03-14 13:00:00,286.0,287.01,285.67,286.25,48244.0,286.0,287.01,285.67,286.25,48244.0
2018-03-14 13:30:00,286.25,287.48,286.1,286.76,74669.0,286.25,287.48,286.1,286.76,74669.0
2018-03-14 14:00:00,286.78,287.02,285.39,285.39,52757.0,286.78,287.02,285.39,285.39,52757.0
2018-03-14 14:30:00,285.38,286.51,284.95,286.5,94677.0,285.38,286.51,284.95,286.5,94677.0
2018-03-14 15:00:00,286.44,286.45,285.28,285.71,51924.0,286.44,286.45,285.28,285.71,51924.0
2018-03-14 15:30:00,285.69,286.28,284.82,285.72,199321.0,285.69,286.28,284.82,285.72,199321.0
2018-03-15 09:30:00,286.48,288.26,286.0,286.61,96941.0,286.48,288.26,286.0,286.61,96941.0
2018-03-15 10:00:00,287.09,288.25,286.61,288.04,75582.0,287.09,288.25,286.61,288.04,75582.0
2018-03-15 10:30:00,288.07,288.18,285.13,286.18,94773.0,288.07,288.18,285.13,286.18,94773.0
2018-03-15 11:00:00,286.15,287.34,285.91,286.92,66586.0,286.15,287.34,285.91,286.92,66586.0
2018-03-15 11:30:00,286.92,288.0,286.48,287.78,52458.0,286.92,288.0,286.48,287.78,52458.0
2018-03-15 12:00:00,287.62,287.87,286.18,287.01,51144.0,287.62,287.87,286.18,287.01,51144.0
2018-03-15 12:30:00,287.03,287.32,286.55,286.81,48038.0,287.03,287.32,286.55,286.81,48038.0
2018-03-15 13:00:00,286.85,287.32,286.48,287.1,37754.0,286.85,287.32,286.48,287.1,37754.0
2018-03-15 13:30:00,287.09,287.1,285.75,285.75,47897.0,287.09,287.1,285.75,285.75,47897.0
2018-03-15 14:00:00,285.6,286.75,285.39,286.03,48601.0,285.6,286.75,285.39,286.03,48601.0
2018-03-15 14:30:00,286.09,286.56,285.46,286.53,95730.0,286.09,286.56,285.46,286.53,95730.0
2018-03-15 15:00:00,286.57,287.18,286.06,287.06,46467.0,286.57,287.18,286.06,287.06,46467.0
2018-03-15 15:30:00,287.07,287.6,286.54,286.69,159447.0,287.07,287.6,286.54,286.69,159447.0
2018-03-16 09:30:00,289.4,292.3,287.78,291.88,354368.0,289.4,292.3,287.78,291.88,354368.0
2018-03-16 10:00:00,291.94,292.03,290.17,290.17,131931.0,291.94,292.03,290.17,290.17,131931.0
2018-03-16 10:30:00,290.36,291.89,290.35,291.31,73779.0,290.36,291.89,290.35,291.31,73779.0
2018-03-16 11:00:00,291.16,291.23,289.27,289.69,44028.0,291.16,291.23,289.27,289.69,44028.0
2018-03-16 11:30:00,289.69,290.91,289.41,290.73,63934.0,289.69,290.91,289.41,290.73,63934.0
2018-03-16 12:00:00,290.71,291.45,290.53,291.07,62821.0,290.71,291.45,290.53,291.07,62821.0
2018-03-16 12:30:00,291.11,291.78,290.4,291.78,30691.0,291.11,291.78,290.4,291.78,30691.0
2018-03-16 13:00:00,291.69,291.79,290.84,290.86,36804.0,291.69,291.79,290.84,290.86,36804.0
2018-03-16 13:30:00,290.79,291.2,290.58,290.73,46881.0,290.79,291.2,290.58,290.73,46881.0
2018-03-16 14:00:00,290.73,290.73,288.74,288.82,29285.0,290.73,290.73,288.74,288.82,29285.0
2018-03-16 14:30:00,288.74,288.74,288.11,288.37,50561.0,288.74,288.74,288.11,288.37,50561.0
2018-03-16 15:00:00,288.32,288.79,287.88,288.67,51261.0,288.32,288.79,287.88,288.67,51261.0
2018-03-16 15:30:00,288.61,289.18,287.47,287.56,171869.0,288.61,289.18,287.47,287.56,171869.0
2018-03-19 09:30:00,285.83,286.49,283.48,284.21,57713.0,285.83,286.49,283.48,284.21,57713.0
2018-03-19 10:00:00,283.9,283.9,280.7,282.69,94880.0,283.9,283.9,280.7,282.69,94880.0
2018-03-19 10:30:00,282.69,282.96,280.08,280.45,44534.0,282.69,282.96,280.08,280.45,44534.0
2018-03-19 11:00:00,280.45,280.55,279.47,280.1,67778.0,280.45,280.55,279.47,280.1,67778.0
2018-03-19 11:30:00,279.95,280.02,278.71,280.0,32918.0,279.95,280.02,278.71,280.0,32918.0
2018-03-19 12:00:00,280.08,280.44,279.52,280.08,55300.0,280.08,280.44,279.52,280.08,55300.0
2018-03-19 12:30:00,280.14,280.6,278.58,279.97,54020.0,280.14,280.6,278.58,279.97,54020.0
2018-03-19 13:00:00,279.96,280.39,278.2,278.54,44211.0,279.96,280.39,278.2,278.54,44211.0
2018-03-19 13:30:00,278.61,278.79,278.18,278.62,40988.0,278.61,278.79,278.18,278.62,40988.0
2018-03-19 14:00:00,278.79,279.0,277.78,278.46,49835.0,278.79,279.0,277.78,278.46,49835.0
2018-03-19 14:30:00,278.27,278.27,276.56,277.16,85896.0,278.27,278.27,276.56,277.16,85896.0
2018-03-19 15:00:00,277.1,277.69,276.43,277.1,53152.0,277.1,277.69,276.43,277.1,53152.0
2018-03-19 15:30:00,277.15,278.59,276.87,278.38,291765.0,277.15,278.59,276.87,278.38,291765.0
2018-03-20 09:30:00,278.66,280.33,277.6,278.17,79430.0,278.66,280.33,277.6,278.17,79430.0
2018-03-20 10:00:00,278.39,281.37,278.39,281.37,77181.0,278.39,281.37,278.39,281.37,77181.0
2018-03-20 10:30:00,281.29,281.41,279.72,280.09,152048.0,281.29,281.41,279.72,280.09,152048.0
2018-03-20 11:00:00,280.13,280.23,278.62,278.7,34051.0,280.13,280.23,278.62,278.7,34051.0
2018-03-20 11:30:00,278.75,279.17,276.51,276.51,36577.0,278.75,279.17,276.51,276.51,36577.0
2018-03-20 12:00:00,276.67,278.74,276.66,278.74,44416.0,276.67,278.74,276.66,278.74,44416.0
2018-03-20 12:30:00,278.49,279.66,278.39,279.51,36650.0,278.49,279.66,278.39,279.51,36650.0
2018-03-20 13:00:00,279.68,279.99,278.75,278.81,35809.0,279.68,279.99,278.75,278.81,35809.0
2018-03-20 13:30:00,278.77,279.59,278.55,279.21,31332.0,278.77,279.59,278.55,279.21,31332.0
2018-03-20 14:00:00,279.23,279.72,278.92,279.41,38585.0,279.23,279.72,278.92,279.41,38585.0
2018-03-20 14:30:00,279.46,279.5,278.84,279.17,27592.0,279.46,279.5,278.84,279.17,27592.0
2018-03-20 15:00:00,279.16,280.15,279.05,280.09,50731.0,279.16,280.15,279.05,280.09,50731.0
2018-03-20 15:30:00,280.08,281.18,279.48,279.68,190019.0,280.08,281.18,279.48,279.68,190019.0
2018-03-21 09:30:00,279.61,280.79,278.63,280.04,105535.0,279.61,280.79,278.63,280.04,105535.0
2018-03-21 10:00:00,280.16,280.98,279.07,279.36,40738.0,280.16,280.98,279.07,279.36,40738.0
2018-03-21 10:30:00,279.48,280.95,279.47,280.57,82809.0,279.48,280.95,279.47,280.57,82809.0
2018-03-21 11:00:00,280.6,280.67,279.84,279.9,53501.0,280.6,280.67,279.84,279.9,53501.0
2018-03-21 11:30:00,279.9,279.9,278.7,279.66,56160.0,279.9,279.9,278.7,279.66,56160.0
2018-03-21 12:00:00,279.27,279.46,278.71,278.98,34432.0,279.27,279.46,278.71,278.98,34432.0
2018-03-21 12:30:00,278.98,279.66,278.89,279.46,33755.0,278.98,279.66,278.89,279.46,33755.0
2018-03-21 13:00:00,279.52,279.59,278.85,278.86,25936.0,279.52,279.59,278.85,278.86,25936.0
2018-03-21 13:30:00,278.75,278.89,278.08,278.21,17398.0,278.75,278.89,278.08,278.21,17398.0
2018-03-21 14:00:00,278.14,279.74,277.51,277.77,44287.0,278.14,279.74,277.51,277.77,44287.0
2018-03-21 14:30:00,277.76,278.3,275.86,276.78,49121.0,277.76,278.3,275.86,276.78,49121.0
2018-03-21 15:00:00,276.74,278.45,276.74,277.63,56780.0,276.74,278.45,276.74,277.63,56780.0
2018-03-21 15:30:00,277.41,278.66,277.16,277.22,104791.0,277.41,278.66,277.16,277.22,104791.0
2018-03-22 09:30:00,275.46,275.56,272.36,274.17,102743.0,275.46,275.56,272.36,274.17,102743.0
2018-03-22 10:00:00,274.09,277.37,273.75,276.33,123612.0,274.09,277.37,273.75,276.33,123612.0
2018-03-22 10:30:00,276.3,276.55,275.38,276.19,42088.0,276.3,276.55,275.38,276.19,42088.0
2018-03-22 11:00:00,276.07,276.97,275.75,276.08,38279.0,276.07,276.97,275.75,276.08,38279.0
2018-03-22 11:30:00,276.23,276.6,275.36,275.85,33448.0,276.23,276.6,275.36,275.85,33448.0
2018-03-22 12:00:00,275.96,277.0,274.95,277.0,25803.0,275.96,277.0,274.95,277.0,25803.0
2018-03-22 12:30:00,277.58,277.58,275.76,276.24,35807.0,277.58,277.58,275.76,276.24,35807.0
2018-03-22 13:00:00,276.2,277.37,275.62,277.37,14359.0,276.2,277.37,275.62,277.37,14359.0
2018-03-22 13:30:00,277.43,278.37,276.75,277.05,25216.0,277.43,278.37,276.75,277.05,25216.0
2018-03-22 14:00:00,276.76,276.8,274.88,275.0,30406.0,276.76,276.8,274.88,275.0,30406.0
2018-03-22 14:30:00,274.88,275.63,274.21,274.44,25868.0,274.88,275.63,274.21,274.44,25868.0
2018-03-22 15:00:00,274.45,274.94,273.02,273.32,37499.0,274.45,274.94,273.02,273.32,37499.0
2018-03-22 15:30:00,273.33,273.54,271.63,271.87,202807.0,273.33,273.54,271.63,271.87,202807.0
2018-03-23 09:30:00,272.95,273.25,268.29,271.1,163065.0,272.95,273.25,268.29,271.1,163065.0
2018-03-23 10:00:00,271.12,271.34,269.96,270.99,61992.0,271.12,271.34,269.96,270.99,61992.0
2018-03-23 10:30:00,270.99,271.15,269.16,270.71,77365.0,270.99,271.15,269.16,270.71,77365.0
2018-03-23 11:00:00,270.75,270.9,269.2,269.66,67445.0,270.75,270.9,269.2,269.66,67445.0
2018-03-23 11:30:00,269.49,269.64,266.16,266.16,120954.0,269.49,269.64,266.16,266.16,120954.0
2018-03-23 12:00:00,266.34,268.08,266.16,267.69,419042.0,266.34,268.08,266.16,267.69,419042.0
2018-03-23 12:30:00,267.79,268.0,265.59,265.76,141536.0,267.79,268.0,265.59,265.76,141536.0
2018-03-23 13:00:00,265.75,267.51,265.34,266.52,159476.0,265.75,267.51,265.34,266.52,159476.0
2018-03-23 13:30:00,266.5,267.84,265.56,267.15,144701.0,266.5,267.84,265.56,267.15,144701.0
2018-03-23 14:00:00,267.25,267.39,265.64,265.94,76421.0,267.25,267.39,265.64,265.94,76421.0
2018-03-23 14:30:00,265.99,266.11,262.57,262.8,121639.0,265.99,266.11,262.57,262.8,121639.0
2018-03-23 15:00:00,262.75,263.36,261.13,261.59,234813.0,262.75,263.36,261.13,261.59,234813.0
2018-03-23 15:30:00,261.62,261.85,259.76,260.07,382847.0,261.62,261.85,259.76,260.07,382847.0
2018-03-26 09:30:00,263.24,267.94,262.48,267.81,221647.0,263.24,267.94,262.48,267.81,221647.0
2018-03-26 10:00:00,267.89,270.21,267.87,268.42,163646.0,267.89,270.21,267.87,268.42,163646.0
2018-03-26 10:30:00,268.43,268.47,265.9,266.82,121608.0,268.43,268.47,265.9,266.82,121608.0
2018-03-26 11:00:00,266.84,266.85,263.1,264.6,84405.0,266.84,266.85,263.1,264.6,84405.0
2018-03-26 11:30:00,264.48,265.75,264.17,265.51,56868.0,264.48,265.75,264.17,265.51,56868.0
2018-03-26 12:00:00,265.42,265.57,264.39,265.39,60157.0,265.42,265.57,264.39,265.39,60157.0
2018-03-26 12:30:00,265.52,265.65,264.28,264.71,66378.0,265.52,265.65,264.28,264.71,66378.0
2018-03-26 13:00:00,264.73,265.54,264.72,265.2,67013.0,264.73,265.54,264.72,265.2,67013.0
2018-03-26 13:30:00,265.22,265.57,264.65,265.3,80357.0,265.22,265.57,264.65,265.3,80357.0
2018-03-26 14:00:00,265.55,268.0,265.37,267.41,106794.0,265.55,268.0,265.37,267.41,106794.0
2018-03-26 14:30:00,267.44,267.75,266.72,266.87,78299.0,267.44,267.75,266.72,266.87,78299.0
2018-03-26 15:00:00,266.84,268.24,266.8,268.24,75114.0,266.84,268.24,266.8,268.24,75114.0
2018-03-26 15:30:00,268.31,269.14,267.56,268.18,276070.0,268.31,269.14,267.56,268.18,276070.0
2018-03-27 09:30:00,269.75,269.99,266.51,269.22,139750.0,269.75,269.99,266.51,269.22,139750.0
2018-03-27 10:00:00,269.21,269.59,268.39,269.41,46968.0,269.21,269.59,268.39,269.41,46968.0
2018-03-27 10:30:00,269.43,269.93,268.19,269.46,42474.0,269.43,269.93,268.19,269.46,42474.0
2018-03-27 11:00:00,269.36,270.5,268.84,270.46,50879.0,269.36,270.5,268.84,270.46,50879.0
2018-03-27 11:30:00,270.57,272.52,270.25,272.06,68937.0,270.57,272.52,270.25,272.06,68937.0
2018-03-27 12:00:00,272.09,272.78,270.7,271.01,108296.0,272.09,272.78,270.7,271.01,108296.0
2018-03-27 12:30:00,271.06,272.78,270.32,272.78,35772.0,271.06,272.78,270.32,272.78,35772.0
2018-03-27 13:00:00,272.83,273.37,272.35,272.35,80413.0,272.83,273.37,272.35,272.35,80413.0
2018-03-27 13:30:00,272.46,272.6,270.38,271.11,57303.0,272.46,272.6,270.38,271.11,57303.0
2018-03-27 14:00:00,271.22,271.22,269.41,269.44,52768.0,271.22,271.22,269.41,269.44,52768.0
2018-03-27 14:30:00,269.48,270.5,268.21,268.25,87762.0,269.48,270.5,268.21,268.25,87762.0
2018-03-27 15:00:00,268.49,268.58,266.18,266.3,82848.0,268.49,268.58,266.18,266.3,82848.0
2018-03-27 15:30:00,266.38,266.5,263.41,264.92,180961.0,266.38,266.5,263.41,264.92,180961.0
2018-03-28 09:30:00,266.38,269.76,265.69,268.42,108742.0,266.38,269.76,265.69,268.42,108742.0
2018-03-28 10:00:00,268.42,269.49,266.52,267.94,77683.0,268.42,269.49,266.52,267.94,77683.0
2018-03-28 10:30:00,267.82,268.82,266.69,268.57,75402.0,267.82,268.82,266.69,268.57,75402.0
2018-03-28 11:00:00,268.53,270.86,268.48,269.65,83870.0,268.53,270.86,268.48,269.65,83870.0
2018-03-28 11:30:00,269.79,272.13,268.82,271.66,94682.0,269.79,272.13,268.82,271.66,94682.0
2018-03-28 12:00:00,271.83,273.01,270.74,272.58,73677.0,271.83,273.01,270.74,272.58,73677.0
2018-03-28 12:30:00,272.5,273.33,271.44,271.69,72504.0,272.5,273.33,271.44,271.69,72504.0
2018-03-28 13:00:00,271.5,273.31,271.22,272.31,86487.0,271.5,273.31,271.22,272.31,86487.0
2018-03-28 13:30:00,272.31,273.12,271.56,272.65,74707.0,272.31,273.12,271.56,272.65,74707.0
2018-03-28 14:00:00,272.61,273.17,271.59,272.81,67353.0,272.61,273.17,271.59,272.81,67353.0
2018-03-28 14:30:00,272.77,274.42,272.6,273.41,95051.0,272.77,274.42,272.6,273.41,95051.0
2018-03-28 15:00:00,273.41,273.83,271.88,273.69,77466.0,273.41,273.83,271.88,273.69,77466.0
2018-03-28 15:30:00,273.6,275.0,269.0,270.81,210666.0,273.6,275.0,269.0,270.81,210666.0
2018-03-29 09:30:00,273.11,276.0,271.0,273.2,89726.0,273.11,276.0,271.0,273.2,89726.0
2018-03-29 10:00:00,273.37,274.49,272.49,272.79,54470.0,273.37,274.49,272.49,272.79,54470.0
2018-03-29 10:30:00,273.01,275.12,272.53,275.11,75133.0,273.01,275.12,272.53,275.11,75133.0
2018-03-29 11:00:00,275.18,276.18,273.98,274.24,57609.0,275.18,276.18,273.98,274.24,57609.0
2018-03-29 11:30:00,274.15,274.53,273.39,274.07,36742.0,274.15,274.53,273.39,274.07,36742.0
2018-03-29 12:00:00,274.18,274.22,272.57,273.86,23410.0,274.18,274.22,272.57,273.86,23410.0
2018-03-29 12:30:00,273.68,274.26,273.48,274.1,27236.0,273.68,274.26,273.48,274.1,27236.0
2018-03-29 13:00:00,274.18,274.78,273.8,274.71,37451.0,274.18,274.78,273.8,274.71,37451.0
2018-03-29 13:30:00,274.77,275.91,274.45,275.63,31408.0,274.77,275.91,274.45,275.63,31408.0
2018-03-29 14:00:00,275.45,275.52,274.18,275.08,32926.0,275.45,275.52,274.18,275.08,32926.0
2018-03-29 14:30:00,274.87,276.21,274.77,275.57,28734.0,274.87,276.21,274.77,275.57,28734.0
2018-03-29 15:00:00,275.74,276.44,274.89,275.24,31503.0,275.74,276.44,274.89,275.24,31503.0
2018-03-29 15:30:00,275.24,275.35,273.68,273.79,122079.0,275.24,275.35,273.68,273.79,122079.0
2018-04-02 09:30:00,272.02,272.54,269.53,269.76,61655.0,272.02,272.54,269.53,269.76,61655.0
2018-04-02 10:00:00,269.5,269.55,266.08,267.36,78498.0,269.5,269.55,266.08,267.36,78498.0
2018-04-02 10:30:00,267.51,267.51,265.88,265.88,37532.0,267.51,267.51,265.88,265.88,37532.0
2018-04-02 11:00:00,265.89,266.78,264.89,266.62,50599.0,265.89,266.78,264.89,266.62,50599.0
2018-04-02 11:30:00,266.7,266.75,263.39,264.27,53604.0,266.7,266.75,263.39,264.27,53604.0
2018-04-02 12:00:00,264.14,264.99,263.24,264.44,44469.0,264.14,264.99,263.24,264.44,44469.0
2018-04-02 12:30:00,264.4,265.67,264.0,265.04,35432.0,264.4,265.67,264.0,265.04,35432.0
2018-04-02 13:00:00,265.11,265.96,262.86,263.06,52307.0,265.11,265.96,262.86,263.06,52307.0
2018-04-02 13:30:00,262.89,263.99,262.08,262.24,49939.0,262.89,263.99,262.08,262.24,49939.0
2018-04-02 14:00:00,262.12,263.01,261.0,261.95,52503.0,262.12,263.01,261.0,261.95,52503.0
2018-04-02 14:30:00,261.76,264.58,261.53,264.41,41635.0,261.76,264.58,261.53,264.41,41635.0
2018-04-02 15:00:00,264.46,264.68,263.32,264.37,68409.0,264.46,264.68,263.32,264.37,68409.0
2018-04-02 15:30:00,264.4,268.01,263.57,266.79,215902.0,264.4,268.01,263.57,266.79,215902.0
2018-04-03 09:30:00,267.97,270.82,264.95,265.95,164121.0,267.97,270.82,264.95,265.95,164121.0
2018-04-03 10:00:00,265.68,266.46,262.49,263.71,81093.0,265.68,266.46,262.49,263.71,81093.0
2018-04-03 10:30:00,263.86,267.88,263.64,267.39,40407.0,263.86,267.88,263.64,267.39,40407.0
2018-04-03 11:00:00,267.26,268.18,265.92,267.6,72987.0,267.26,268.18,265.92,267.6,72987.0
2018-04-03 11:30:00,267.84,267.94,265.59,266.17,49892.0,267.84,267.94,265.59,266.17,49892.0
2018-04-03 12:00:00,265.85,266.34,264.4,265.02,27408.0,265.85,266.34,264.4,265.02,27408.0
2018-04-03 12:30:00,264.93,265.03,262.66,262.68,91336.0,264.93,265.03,262.66,262.68,91336.0
2018-04-03 13:00:00,262.76,265.51,262.73,265.41,30835.0,262.76,265.51,262.73,265.41,30835.0
2018-04-03 13:30:00,265.52,265.79,264.55,265.7,41921.0,265.52,265.79,264.55,265.7,41921.0
2018-04-03 14:00:00,265.87,265.87,264.12,264.41,40443.0,265.87,265.87,264.12,264.41,40443.0
2018-04-03 14:30:00,264.32,266.61,262.88,266.36,45507.0,264.32,266.61,262.88,266.36,45507.0
2018-04-03 15:00:00,266.19,268.57,266.13,268.46,50659.0,266.19,268.57,266.13,268.46,50659.0
2018-04-03 15:30:00,268.51,268.52,265.95,266.35,138818.0,268.51,268.52,265.95,266.35,138818.0
2018-04-04 09:30:00,263.63,266.29,263.62,266.0,76734.0,263.63,266.29,263.62,266.0,76734.0
2018-04-04 10:00:00,266.13,267.39,264.5,266.0,81913.0,266.13,267.39,264.5,266.0,81913.0
2018-04-04 10:30:00,265.82,267.85,264.8,267.82,56586.0,265.82,267.85,264.8,267.82,56586.0
2018-04-04 11:00:00,267.83,268.01,265.88,267.39,75237.0,267.83,268.01,265.88,267.39,75237.0
2018-04-04 11:30:00,267.3,268.23,264.9,265.34,80836.0,267.3,268.23,264.9,265.34,80836.0
2018-04-04 12:00:00,265.22,268.58,264.98,268.58,37166.0,265.22,268.58,264.98,268.58,37166.0
2018-04-04 12:30:00,268.63,270.35,268.31,269.09,45841.0,268.63,270.35,268.31,269.09,45841.0
2018-04-04 13:00:00,269.22,269.22,266.88,267.27,18781.0,269.22,269.22,266.88,267.27,18781.0
2018-04-04 13:30:00,267.43,267.92,266.94,267.27,43429.0,267.43,267.92,266.94,267.27,43429.0
2018-04-04 14:00:00,267.33,270.88,267.3,270.37,66239.0,267.33,270.88,267.3,270.37,66239.0
2018-04-04 14:30:00,270.17,271.45,269.67,271.29,52327.0,270.17,271.45,269.67,271.29,52327.0
2018-04-04 15:00:00,271.28,273.15,271.22,272.89,117938.0,271.28,273.15,271.22,272.89,117938.0
2018-04-04 15:30:00,272.82,273.31,272.24,272.39,173038.0,272.82,273.31,272.24,272.39,173038.0
2018-04-05 09:30:00,271.83,272.99,265.77,267.67,247304.0,271.83,272.99,265.77,267.67,247304.0
2018-04-05 10:00:00,267.48,267.81,265.61,265.92,96852.0,267.48,267.81,265.61,265.92,96852.0
2018-04-05 10:30:00,266.0,266.69,265.25,265.88,94377.0,266.0,266.69,265.25,265.88,94377.0
2018-04-05 11:00:00,265.93,268.2,265.93,267.26,71736.0,265.93,268.2,265.93,267.26,71736.0
2018-04-05 11:30:00,267.18,267.18,264.93,266.04,61178.0,267.18,267.18,264.93,266.04,61178.0
2018-04-05 12:00:00,266.1,266.14,264.42,265.01,56785.0,266.1,266.14,264.42,265.01,56785.0
2018-04-05 12:30:00,265.0,265.13,263.93,264.69,58317.0,265.0,265.13,263.93,264.69,58317.0
2018-04-05 13:00:00,264.75,265.63,264.56,264.8,25783.0,264.75,265.63,264.56,264.8,25783.0
2018-04-05 13:30:00,264.72,265.29,263.84,264.62,38898.0,264.72,265.29,263.84,264.62,38898.0
2018-04-05 14:00:00,264.72,265.81,264.6,265.35,38444.0,264.72,265.81,264.6,265.35,38444.0
2018-04-05 14:30:00,265.2,266.46,265.08,266.05,46479.0,265.2,266.46,265.08,266.05,46479.0
2018-04-05 15:00:00,266.16,266.74,265.39,265.66,66029.0,266.16,266.74,265.39,265.66,66029.0
2018-04-05 15:30:00,265.67,266.4,264.64,264.97,187163.0,265.67,266.4,264.64,264.97,187163.0
2018-04-06 09:30:00,263.51,266.09,263.01,265.08,67104.0,263.51,266.09,263.01,265.08,67104.0
2018-04-06 10:00:00,265.07,265.51,263.43,265.12,144474.0,265.07,265.51,263.43,265.12,144474.0
2018-04-06 10:30:00,265.51,266.16,263.58,263.86,54277.0,265.51,266.16,263.58,263.86,54277.0
2018-04-06 11:00:00,263.7,264.24,262.61,263.06,52621.0,263.7,264.24,262.61,263.06,52621.0
2018-04-06 11:30:00,263.18,263.5,262.07,262.78,131807.0,263.18,263.5,262.07,262.78,131807.0
2018-04-06 12:00:00,262.72,263.0,261.79,261.96,40484.0,262.72,263.0,261.79,261.96,40484.0
2018-04-06 12:30:00,262.03,263.56,261.81,263.56,59684.0,262.03,263.56,261.81,263.56,59684.0
2018-04-06 13:00:00,263.43,263.43,261.79,262.2,70556.0,263.43,263.43,261.79,262.2,70556.0
2018-04-06 13:30:00,262.29,262.41,259.36,259.39,81719.0,262.29,262.41,259.36,259.39,81719.0
2018-04-06 14:00:00,259.11,260.08,258.67,258.84,70477.0,259.11,260.08,258.67,258.84,70477.0
2018-04-06 14:30:00,258.76,259.19,257.12,257.63,59487.0,258.76,259.19,257.12,257.63,59487.0
2018-04-06 15:00:00,257.83,258.2,256.77,257.39,178792.0,257.83,258.2,256.77,257.39,178792.0
2018-04-06 15:30:00,257.45,259.03,257.15,257.59,232304.0,257.45,259.03,257.15,257.59,232304.0
2018-04-09 09:30:00,258.29,258.36,254.33,258.33,294912.0,258.29,258.36,254.33,258.33,294912.0
2018-04-09 10:00:00,258.16,259.63,257.17,259.46,98358.0,258.16,259.63,257.17,259.46,98358.0
2018-04-09 10:30:00,259.61,262.45,259.27,262.18,91672.0,259.61,262.45,259.27,262.18,91672.0
2018-04-09 11:00:00,262.24,263.32,261.07,263.01,87662.0,262.24,263.32,261.07,263.01,87662.0
2018-04-09 11:30:00,263.12,263.33,261.36,262.36,84279.0,263.12,263.33,261.36,262.36,84279.0
2018-04-09 12:00:00,262.36,264.46,262.28,263.1,62379.0,262.36,264.46,262.28,263.1,62379.0
2018-04-09 12:30:00,263.06,263.07,261.13,261.18,90097.0,263.06,263.07,261.13,261.18,90097.0
2018-04-09 13:00:00,261.56,262.39,261.36,262.25,59657.0,261.56,262.39,261.36,262.25,59657.0
2018-04-09 13:30:00,262.26,263.64,261.98,263.64,47652.0,262.26,263.64,261.98,263.64,47652.0
2018-04-09 14:00:00,263.54,263.58,261.64,261.82,47623.0,263.54,263.58,261.64,261.82,47623.0
2018-04-09 14:30:00,261.73,262.37,261.4,262.18,48311.0,261.73,262.37,261.4,262.18,48311.0
2018-04-09 15:00:00,262.18,262.18,259.61,259.8,81691.0,262.18,262.18,259.61,259.8,81691.0
2018-04-09 15:30:00,259.82,260.09,257.22,257.52,328282.0,259.82,260.09,257.22,257.52,328282.0
2018-04-10 09:30:00,261.51,263.05,259.44,260.26,194912.0,261.51,263.05,259.44,260.26,194912.0
2018-04-10 10:00:00,260.63,264.1,260.35,263.92,73864.0,260.63,264.1,260.35,263.92,73864.0
2018-04-10 10:30:00,264.0,265.66,263.82,265.35,98981.0,264.0,265.66,263.82,265.35,98981.0
2018-04-10 11:00:00,265.52,266.4,265.07,265.12,89886.0,265.52,266.4,265.07,265.12,89886.0
2018-04-10 11:30:00,265.3,266.48,263.79,266.27,59150.0,265.3,266.48,263.79,266.27,59150.0
2018-04-10 12:00:00,266.29,266.36,263.92,265.21,81379.0,266.29,266.36,263.92,265.21,81379.0
2018-04-10 12:30:00,265.26,266.77,265.0,266.46,105266.0,265.26,266.77,265.0,266.46,105266.0
2018-04-10 13:00:00,266.41,266.99,265.67,266.69,118811.0,266.41,266.99,265.67,266.69,118811.0
2018-04-10 13:30:00,266.6,267.52,265.84,266.3,61013.0,266.6,267.52,265.84,266.3,61013.0
2018-04-10 14:00:00,266.31,267.58,265.75,266.07,52064.0,266.31,267.58,265.75,266.07,52064.0
2018-04-10 14:30:00,266.3,266.81,265.29,266.61,88603.0,266.3,266.81,265.29,266.61,88603.0
2018-04-10 15:00:00,266.58,266.58,265.32,266.29,99105.0,266.58,266.58,265.32,266.29,99105.0
2018-04-10 15:30:00,266.27,266.48,264.89,265.13,174520.0,266.27,266.48,264.89,265.13,174520.0
2018-04-11 09:30:00,263.36,267.4,262.0,267.28,119335.0,263.36,267.4,262.0,267.28,119335.0
2018-04-11 10:00:00,267.18,267.35,265.26,265.9,66641.0,267.18,267.35,265.26,265.9,66641.0
2018-04-11 10:30:00,265.8,269.95,265.8,269.34,268209.0,265.8,269.95,265.8,269.34,268209.0
2018-04-11 11:00:00,269.05,269.13,267.57,268.28,75910.0,269.05,269.13,267.57,268.28,75910.0
2018-04-11 11:30:00,268.34,268.45,266.64,268.02,54798.0,268.34,268.45,266.64,268.02,54798.0
2018-04-11 12:00:00,267.92,269.13,267.92,268.34,33138.0,267.92,269.13,267.92,268.34,33138.0
2018-04-11 12:30:00,268.29,268.58,267.56,268.22,34039.0,268.29,268.58,267.56,268.22,34039.0
2018-04-11 13:00:00,268.36,268.84,267.6,268.61,35783.0,268.36,268.84,267.6,268.61,35783.0
2018-04-11 13:30:00,268.65,268.86,267.76,268.82,34880.0,268.65,268.86,267.76,268.82,34880.0
2018-04-11 14:00:00,268.81,269.57,268.24,268.5,48338.0,268.81,269.57,268.24,268.5,48338.0
2018-04-11 14:30:00,268.57,269.18,267.68,267.95,34278.0,268.57,269.18,267.68,267.95,34278.0
2018-04-11 15:00:00,268.25,268.41,266.7,267.05,31629.0,268.25,268.41,266.7,267.05,31629.0
2018-04-11 15:30:00,267.19,267.37,265.97,266.0,177951.0,267.19,267.37,265.97,266.0,177951.0
2018-04-12 09:30:00,268.67,268.67,266.51,268.13,92896.0,268.67,268.67,266.51,268.13,92896.0
2018-04-12 10:00:00,268.31,269.9,268.31,269.19,68880.0,268.31,269.9,268.31,269.19,68880.0
2018-04-12 10:30:00,269.36,269.41,268.26,268.75,37041.0,269.36,269.41,268.26,268.75,37041.0
2018-04-12 11:00:00,268.67,268.93,267.83,268.0,65971.0,268.67,268.93,267.83,268.0,65971.0
2018-04-12 11:30:00,268.07,268.18,266.27,266.57,37528.0,268.07,268.18,266.27,266.57,37528.0
2018-04-12 12:00:00,266.65,267.98,266.57,267.77,16264.0,266.65,267.98,266.57,267.77,16264.0
2018-04-12 12:30:00,267.68,269.06,267.38,269.06,28494.0,267.68,269.06,267.38,269.06,28494.0
2018-04-12 13:00:00,269.08,269.44,268.44,269.01,62896.0,269.08,269.44,268.44,269.01,62896.0
2018-04-12 13:30:00,268.86,270.0,268.71,269.54,78351.0,268.86,270.0,268.71,269.54,78351.0
2018-04-12 14:00:00,269.53,270.18,269.46,269.88,39687.0,269.53,270.18,269.46,269.88,39687.0
2018-04-12 14:30:00,269.91,270.1,269.35,269.61,25975.0,269.91,270.1,269.35,269.61,25975.0
2018-04-12 15:00:00,269.68,269.95,268.65,269.41,40915.0,269.68,269.95,268.65,269.41,40915.0
2018-04-12 15:30:00,269.4,269.59,267.3,267.33,169670.0,269.4,269.59,267.3,267.33,169670.0
2018-04-13 09:30:00,268.91,269.49,267.15,268.44,69285.0,268.91,269.49,267.15,268.44,69285.0
2018-04-13 10:00:00,268.5,268.89,267.77,267.99,47746.0,268.5,268.89,267.77,267.99,47746.0
2018-04-13 10:30:00,267.83,268.16,266.2,266.2,34984.0,267.83,268.16,266.2,266.2,34984.0
2018-04-13 11:00:00,266.14,267.71,265.69,267.12,43262.0,266.14,267.71,265.69,267.12,43262.0
2018-04-13 11:30:00,267.11,267.47,266.35,267.32,28540.0,267.11,267.47,266.35,267.32,28540.0
2018-04-13 12:00:00,267.32,267.44,266.31,266.56,21133.0,267.32,267.44,266.31,266.56,21133.0
2018-04-13 12:30:00,266.45,266.45,265.5,266.08,18225.0,266.45,266.45,265.5,266.08,18225.0
2018-04-13 13:00:00,266.1,266.89,265.92,266.62,71798.0,266.1,266.89,265.92,266.62,71798.0
2018-04-13 13:30:00,266.73,268.32,266.73,267.44,42315.0,266.73,268.32,266.73,267.44,42315.0
2018-04-13 14:00:00,267.53,267.93,266.34,266.59,17754.0,267.53,267.93,266.34,266.59,17754.0
2018-04-13 14:30:00,266.34,267.17,265.9,266.0,22505.0,266.34,267.17,265.9,266.0,22505.0
2018-04-13 15:00:00,266.02,266.02,264.15,264.46,46602.0,266.02,266.02,264.15,264.46,46602.0
2018-04-13 15:30:00,264.39,265.86,264.22,265.4,141930.0,264.39,265.86,264.22,265.4,141930.0
2018-04-16 09:30:00,267.44,269.26,265.75,267.48,57753.0,267.44,269.26,265.75,267.48,57753.0
2018-04-16 10:00:00,267.67,268.15,265.94,267.0,49499.0,267.67,268.15,265.94,267.0,49499.0
2018-04-16 10:30:00,266.97,267.37,266.35,266.61,37559.0,266.97,267.37,266.35,266.61,37559.0
2018-04-16 11:00:00,266.71,267.93,266.38,267.91,44792.0,266.71,267.93,266.38,267.91,44792.0
2018-04-16 11:30:00,267.93,267.93,267.05,267.07,33194.0,267.93,267.93,267.05,267.07,33194.0
2018-04-16 12:00:00,267.2,267.41,266.57,266.76,32156.0,267.2,267.41,266.57,266.76,32156.0
2018-04-16 12:30:00,266.68,266.68,265.8,266.31,19631.0,266.68,266.68,265.8,266.31,19631.0
2018-04-16 13:00:00,266.32,266.57,265.56,265.7,42876.0,266.32,266.57,265.56,265.7,42876.0
2018-04-16 13:30:00,265.58,265.79,264.16,265.36,48754.0,265.58,265.79,264.16,265.36,48754.0
2018-04-16 14:00:00,265.45,265.75,264.94,265.71,25881.0,265.45,265.75,264.94,265.71,25881.0
2018-04-16 14:30:00,265.69,266.21,264.86,264.94,27951.0,265.69,266.21,264.86,264.94,27951.0
2018-04-16 15:00:00,265.11,265.14,263.92,264.59,38063.0,265.11,265.14,263.92,264.59,38063.0
2018-04-16 15:30:00,264.58,264.81,262.2,263.06,221321.0,264.58,264.81,262.2,263.06,221321.0
2018-04-17 09:30:00,265.77,266.8,263.78,265.8,109192.0,265.77,266.8,263.78,265.8,109192.0
2018-04-17 10:00:00,265.79,266.09,264.62,265.04,66092.0,265.79,266.09,264.62,265.04,66092.0
2018-04-17 10:30:00,265.15,265.92,264.79,265.02,64361.0,265.15,265.92,264.79,265.02,64361.0
2018-04-17 11:00:00,265.11,266.91,265.04,266.88,71478.0,265.11,266.91,265.04,266.88,71478.0
2018-04-17 11:30:00,266.75,267.23,266.45,267.23,73099.0,266.75,267.23,266.45,267.23,73099.0
2018-04-17 12:00:00,267.36,268.6,267.35,268.45,44512.0,267.36,268.6,267.35,268.45,44512.0
2018-04-17 12:30:00,268.53,268.56,267.73,268.21,60742.0,268.53,268.56,267.73,268.21,60742.0
2018-04-17 13:00:00,268.14,268.76,267.79,268.01,55923.0,268.14,268.76,267.79,268.01,55923.0
2018-04-17 13:30:00,268.11,268.66,267.45,267.66,30909.0,268.11,268.66,267.45,267.66,30909.0
2018-04-17 14:00:00,267.65,267.96,267.02,267.4,26159.0,267.65,267.96,267.02,267.4,26159.0
2018-04-17 14:30:00,267.28,267.61,266.89,267.21,40465.0,267.28,267.61,266.89,267.21,40465.0
2018-04-17 15:00:00,267.2,267.71,267.05,267.56,90823.0,267.2,267.71,267.05,267.56,90823.0
2018-04-17 15:30:00,267.52,267.57,264.63,264.75,336605.0,267.52,267.57,264.63,264.75,336605.0
2018-04-18 09:30:00,265.5,268.24,265.5,267.55,80554.0,265.5,268.24,265.5,267.55,80554.0
2018-04-18 10:00:00,267.43,269.0,267.0,267.77,72520.0,267.43,269.0,267.0,267.77,72520.0
2018-04-18 10:30:00,267.64,268.45,267.13,268.32,51889.0,267.64,268.45,267.13,268.32,51889.0
2018-04-18 11:00:00,268.25,270.2,268.25,269.34,96089.0,268.25,270.2,268.25,269.34,96089.0
2018-04-18 11:30:00,269.32,269.94,268.08,268.51,51121.0,269.32,269.94,268.08,268.51,51121.0
2018-04-18 12:00:00,268.64,269.4,268.45,269.37,41248.0,268.64,269.4,268.45,269.37,41248.0
2018-04-18 12:30:00,269.26,269.95,268.89,269.71,56936.0,269.26,269.95,268.89,269.71,56936.0
2018-04-18 13:00:00,269.85,270.74,269.73,270.08,60953.0,269.85,270.74,269.73,270.08,60953.0
2018-04-18 13:30:00,270.08,270.11,268.35,268.65,49086.0,270.08,270.11,268.35,268.65,49086.0
2018-04-18 14:00:00,268.58,269.92,268.32,269.79,36397.0,268.58,269.92,268.32,269.79,36397.0
2018-04-18 14:30:00,269.92,270.16,268.57,268.57,51708.0,269.92,270.16,268.57,268.57,51708.0
2018-04-18 15:00:00,268.71,269.72,268.43,269.14,46550.0,268.71,269.72,268.43,269.14,46550.0
2018-04-18 15:30:00,269.13,269.19,267.81,268.02,142873.0,269.13,269.19,267.81,268.02,142873.0
2018-04-19 09:30:00,267.69,271.05,267.69,270.74,104834.0,267.69,271.05,267.69,270.74,104834.0
2018-04-19 10:00:00,270.47,270.48,268.11,268.6,65640.0,270.47,270.48,268.11,268.6,65640.0
2018-04-19 10:30:00,268.48,269.42,267.6,268.16,46182.0,268.48,269.42,267.6,268.16,46182.0
2018-04-19 11:00:00,268.1,268.38,267.13,267.49,34092.0,268.1,268.38,267.13,267.49,34092.0
2018-04-19 11:30:00,267.4,267.46,265.51,265.57,24330.0,267.4,267.46,265.51,265.57,24330.0
2018-04-19 12:00:00,265.49,266.28,264.82,265.96,33059.0,265.49,266.28,264.82,265.96,33059.0
2018-04-19 12:30:00,265.73,266.09,265.39,265.72,25501.0,265.73,266.09,265.39,265.72,25501.0
2018-04-19 13:00:00,265.61,265.74,265.12,265.31,18354.0,265.61,265.74,265.12,265.31,18354.0
2018-04-19 13:30:00,265.29,266.36,265.29,266.0,19323.0,265.29,266.36,265.29,266.0,19323.0
2018-04-19 14:00:00,265.92,266.27,265.05,265.56,27916.0,265.92,266.27,265.05,265.56,27916.0
2018-04-19 14:30:00,265.5,266.53,265.39,266.53,16187.0,265.5,266.53,265.39,266.53,16187.0
2018-04-19 15:00:00,266.5,266.73,265.62,265.62,23443.0,266.5,266.73,265.62,265.62,23443.0
2018-04-19 15:30:00,265.49,266.98,265.48,266.09,84640.0,265.49,266.98,265.48,266.09,84640.0
2018-04-20 09:30:00,266.03,267.66,261.2,263.62,211904.0,266.03,267.66,261.2,263.62,211904.0
2018-04-20 10:00:00,263.7,265.1,262.1,264.98,50342.0,263.7,265.1,262.1,264.98,50342.0
2018-04-20 10:30:00,264.8,265.33,263.36,263.64,34386.0,264.8,265.33,263.36,263.64,34386.0
2018-04-20 11:00:00,263.61,263.7,262.21,262.66,40671.0,263.61,263.7,262.21,262.66,40671.0
2018-04-20 11:30:00,262.66,264.06,262.52,263.6,31804.0,262.66,264.06,262.52,263.6,31804.0
2018-04-20 12:00:00,263.58,264.06,263.3,264.02,32441.0,263.58,264.06,263.3,264.02,32441.0
2018-04-20 12:30:00,264.02,265.1,263.63,264.61,64964.0,264.02,265.1,263.63,264.61,64964.0
2018-04-20 13:00:00,264.51,264.79,263.61,264.76,35854.0,264.51,264.79,263.61,264.76,35854.0
2018-04-20 13:30:00,264.92,265.27,264.51,264.78,52961.0,264.92,265.27,264.51,264.78,52961.0
2018-04-20 14:00:00,264.7,264.91,264.21,264.87,42401.0,264.7,264.91,264.21,264.87,42401.0
2018-04-20 14:30:00,264.87,264.9,263.42,263.82,28173.0,264.87,264.9,263.42,263.82,28173.0
2018-04-20 15:00:00,263.8,263.8,262.55,263.46,44916.0,263.8,263.8,262.55,263.46,44916.0
2018-04-20 15:30:00,263.45,263.63,261.9,262.98,227860.0,263.45,263.63,261.9,262.98,227860.0
2018-04-23 09:30:00,263.14,264.48,261.39,261.97,105065.0,263.14,264.48,261.39,261.97,105065.0
2018-04-23 10:00:00,262.04,263.49,261.48,262.11,115078.0,262.04,263.49,261.48,262.11,115078.0
2018-04-23 10:30:00,262.11,262.41,260.52,261.0,105529.0,262.11,262.41,260.52,261.0,105529.0
2018-04-23 11:00:00,261.02,263.51,260.89,263.32,57322.0,261.02,263.51,260.89,263.32,57322.0
2018-04-23 11:30:00,263.51,263.74,262.53,263.4,60705.0,263.51,263.74,262.53,263.4,60705.0
2018-04-23 12:00:00,263.4,263.91,263.15,263.49,45418.0,263.4,263.91,263.15,263.49,45418.0
2018-04-23 12:30:00,263.48,263.61,262.28,262.88,49228.0,263.48,263.61,262.28,262.88,49228.0
2018-04-23 13:00:00,262.8,263.13,261.77,261.93,41838.0,262.8,263.13,261.77,261.93,41838.0
2018-04-23 13:30:00,261.94,262.21,261.44,261.56,48482.0,261.94,262.21,261.44,261.56,48482.0
2018-04-23 14:00:00,261.4,261.59,258.91,259.43,80082.0,261.4,261.59,258.91,259.43,80082.0
2018-04-23 14:30:00,259.34,260.44,258.94,259.44,81602.0,259.34,260.44,258.94,259.44,81602.0
2018-04-23 15:00:00,259.37,260.58,259.28,260.52,93822.0,259.37,260.58,259.28,260.52,93822.0
2018-04-23 15:30:00,260.5,261.03,258.0,259.31,265328.0,260.5,261.03,258.0,259.31,265328.0
2018-04-24 09:30:00,253.71,258.48,249.17,252.81,445876.0,253.71,258.48,249.17,252.81,445876.0
2018-04-24 10:00:00,252.81,254.12,251.69,251.84,164359.0,252.81,254.12,251.69,251.84,164359.0
2018-04-24 10:30:00,251.85,256.25,251.0,255.93,130488.0,251.85,256.25,251.0,255.93,130488.0
2018-04-24 11:00:00,255.78,258.79,254.35,258.16,172247.0,255.78,258.79,254.35,258.16,172247.0
2018-04-24 11:30:00,258.15,262.07,258.15,261.23,203062.0,258.15,262.07,258.15,261.23,203062.0
2018-04-24 12:00:00,261.17,264.22,260.94,264.05,258625.0,261.17,264.22,260.94,264.05,258625.0
2018-04-24 12:30:00,264.04,264.28,262.2,264.08,159187.0,264.04,264.28,262.2,264.08,159187.0
2018-04-24 13:00:00,264.0,266.71,263.88,266.09,226203.0,264.0,266.71,263.88,266.09,226203.0
2018-04-24 13:30:00,266.04,266.73,262.0,262.85,154260.0,266.04,266.73,262.0,262.85,154260.0
2018-04-24 14:00:00,262.77,263.26,260.52,261.97,156525.0,262.77,263.26,260.52,261.97,156525.0
2018-04-24 14:30:00,261.99,262.89,261.08,262.35,101048.0,261.99,262.89,261.08,262.35,101048.0
2018-04-24 15:00:00,262.36,264.07,262.21,262.94,122295.0,262.36,264.07,262.21,262.94,122295.0
2018-04-24 15:30:00,263.02,265.95,261.61,262.16,351797.0,263.02,265.95,261.61,262.16,351797.0
2018-04-25 09:30:00,262.7,269.34,262.27,268.99,297282.0,262.7,269.34,262.27,268.99,297282.0
2018-04-25 10:00:00,268.94,272.2,268.64,272.11,250967.0,268.94,272.2,268.64,272.11,250967.0
2018-04-25 10:30:00,272.25,274.4,270.17,270.31,209214.0,272.25,274.4,270.17,270.31,209214.0
2018-04-25 11:00:00,270.19,272.0,268.72,271.42,126081.0,270.19,272.0,268.72,271.42,126081.0
2018-04-25 11:30:00,271.53,271.62,267.76,268.03,90292.0,271.53,271.62,267.76,268.03,90292.0
2018-04-25 12:00:00,267.83,269.78,267.03,268.83,85390.0,267.83,269.78,267.03,268.83,85390.0
2018-04-25 12:30:00,268.72,270.0,268.55,269.1,53652.0,268.72,270.0,268.55,269.1,53652.0
2018-04-25 13:00:00,269.02,269.49,267.6,268.11,60442.0,269.02,269.49,267.6,268.11,60442.0
2018-04-25 13:30:00,268.22,269.7,268.2,268.88,65148.0,268.22,269.7,268.2,268.88,65148.0
2018-04-25 14:00:00,268.88,269.05,268.05,268.19,57791.0,268.88,269.05,268.05,268.19,57791.0
2018-04-25 14:30:00,268.11,270.13,268.09,270.13,62219.0,268.11,270.13,268.09,270.13,62219.0
2018-04-25 15:00:00,270.24,270.55,269.42,270.13,99498.0,270.24,270.55,269.42,270.13,99498.0
2018-04-25 15:30:00,270.13,270.58,268.15,269.42,233486.0,270.13,270.58,268.15,269.42,233486.0
2018-04-26 09:30:00,271.1,274.85,270.52,273.82,213599.0,271.1,274.85,270.52,273.82,213599.0
2018-04-26 10:00:00,273.91,275.74,273.01,274.73,200922.0,273.91,275.74,273.01,274.73,200922.0
2018-04-26 10:30:00,274.86,276.37,274.41,275.49,104264.0,274.86,276.37,274.41,275.49,104264.0
2018-04-26 11:00:00,275.48,275.89,273.44,274.24,99336.0,275.48,275.89,273.44,274.24,99336.0
2018-04-26 11:30:00,274.15,274.19,272.09,273.71,100846.0,274.15,274.19,272.09,273.71,100846.0
2018-04-26 12:00:00,273.8,275.05,273.63,274.44,43040.0,273.8,275.05,273.63,274.44,43040.0
2018-04-26 12:30:00,274.56,275.09,273.87,274.01,40366.0,274.56,275.09,273.87,274.01,40366.0
2018-04-26 13:00:00,273.96,274.48,273.66,273.91,37233.0,273.96,274.48,273.66,273.91,37233.0
2018-04-26 13:30:00,273.75,275.72,273.47,275.67,50880.0,273.75,275.72,273.47,275.67,50880.0
2018-04-26 14:00:00,275.66,276.57,275.49,276.42,100845.0,275.66,276.57,275.49,276.42,100845.0
2018-04-26 14:30:00,276.36,276.89,275.77,276.88,55409.0,276.36,276.89,275.77,276.88,55409.0
2018-04-26 15:00:00,276.95,277.43,274.89,274.89,154910.0,276.95,277.43,274.89,274.89,154910.0
2018-04-26 15:30:00,274.78,275.33,273.12,273.95,193662.0,274.78,275.33,273.12,273.95,193662.0
2018-04-27 09:30:00,275.6,279.44,274.31,278.37,247335.0,275.6,279.44,274.31,278.37,247335.0
2018-04-27 10:00:00,278.34,279.33,276.78,277.08,221225.0,278.34,279.33,276.78,277.08,221225.0
2018-04-27 10:30:00,277.03,277.49,275.49,275.94,93527.0,277.03,277.49,275.49,275.94,93527.0
2018-04-27 11:00:00,275.95,277.19,275.92,276.38,60576.0,275.95,277.19,275.92,276.38,60576.0
2018-04-27 11:30:00,276.35,276.79,275.76,276.11,73643.0,276.35,276.79,275.76,276.11,73643.0
2018-04-27 12:00:00,276.16,276.67,275.1,275.1,78822.0,276.16,276.67,275.1,275.1,78822.0
2018-04-27 12:30:00,275.01,275.65,274.25,275.52,44605.0,275.01,275.65,274.25,275.52,44605.0
2018-04-27 13:00:00,275.56,276.13,274.98,274.98,64622.0,275.56,276.13,274.98,274.98,64622.0
2018-04-27 13:30:00,274.79,275.1,274.01,274.71,47573.0,274.79,275.1,274.01,274.71,47573.0
2018-04-27 14:00:00,274.66,275.13,274.4,274.96,22623.0,274.66,275.13,274.4,274.96,22623.0
2018-04-27 14:30:00,275.04,275.69,274.57,275.4,82212.0,275.04,275.69,274.57,275.4,82212.0
2018-04-27 15:00:00,275.46,277.29,275.46,277.24,148540.0,275.46,277.29,275.46,277.24,148540.0
2018-04-27 15:30:00,277.18,277.54,276.77,276.83,145298.0,277.18,277.54,276.77,276.83,145298.0
2018-04-30 09:30:00,277.58,280.31,275.9,279.08,134625.0,277.58,280.31,275.9,279.08,134625.0
2018-04-30 10:00:00,279.02,279.34,277.82,278.58,119671.0,279.02,279.34,277.82,278.58,119671.0
2018-04-30 10:30:00,278.66,279.85,278.57,279.2,121183.0,278.66,279.85,278.57,279.2,121183.0
2018-04-30 11:00:00,279.31,279.48,276.55,276.66,155614.0,279.31,279.48,276.55,276.66,155614.0
2018-04-30 11:30:00,276.65,277.57,275.54,276.35,102386.0,276.65,277.57,275.54,276.35,102386.0
2018-04-30 12:00:00,276.35,276.35,274.46,275.13,64470.0,276.35,276.35,274.46,275.13,64470.0
2018-04-30 12:30:00,275.06,275.06,273.5,274.53,48903.0,275.06,275.06,273.5,274.53,48903.0
2018-04-30 13:00:00,274.5,276.05,274.45,275.87,55120.0,274.5,276.05,274.45,275.87,55120.0
2018-04-30 13:30:00,275.81,276.38,275.48,275.49,50154.0,275.81,276.38,275.48,275.49,50154.0
2018-04-30 14:00:00,275.49,275.8,274.6,275.59,49074.0,275.49,275.8,274.6,275.59,49074.0
2018-04-30 14:30:00,275.63,276.1,274.58,275.8,69259.0,275.63,276.1,274.58,275.8,69259.0
2018-04-30 15:00:00,275.75,276.42,275.62,275.75,74285.0,275.75,276.42,275.62,275.75,74285.0
2018-04-30 15:30:00,275.69,275.98,273.5,273.51,171740.0,275.69,275.98,273.5,273.51,171740.0
2018-05-01 09:30:00,274.89,279.72,274.52,278.82,192168.0,274.89,279.72,274.52,278.82,192168.0
2018-05-01 10:00:00,278.95,279.09,276.09,276.3,152417.0,278.95,279.09,276.09,276.3,152417.0
2018-05-01 10:30:00,276.16,276.87,273.64,273.64,71478.0,276.16,276.87,273.64,273.64,71478.0
2018-05-01 11:00:00,273.56,273.76,271.69,272.48,106283.0,273.56,273.76,271.69,272.48,106283.0
2018-05-01 11:30:00,272.44,274.0,271.9,273.29,78340.0,272.44,274.0,271.9,273.29,78340.0
2018-05-01 12:00:00,273.35,274.88,273.24,274.71,60935.0,273.35,274.88,273.24,274.71,60935.0
2018-05-01 12:30:00,274.74,275.56,274.12,274.22,38162.0,274.74,275.56,274.12,274.22,38162.0
2018-05-01 13:00:00,274.19,274.19,273.14,273.83,34487.0,274.19,274.19,273.14,273.83,34487.0
2018-05-01 13:30:00,273.75,275.42,273.5,275.4,53817.0,273.75,275.42,273.5,275.4,53817.0
2018-05-01 14:00:00,275.35,275.55,274.48,274.68,44721.0,275.35,275.55,274.48,274.68,44721.0
2018-05-01 14:30:00,274.68,274.76,273.58,273.76,43533.0,274.68,274.76,273.58,273.76,43533.0
2018-05-01 15:00:00,273.77,274.07,272.98,273.0,50499.0,273.77,274.07,272.98,273.0,50499.0
2018-05-01 15:30:00,272.95,274.83,272.95,274.52,124289.0,272.95,274.83,272.95,274.52,124289.0
2018-05-02 09:30:00,273.0,274.31,265.53,266.3,256840.0,273.0,274.31,265.53,266.3,256840.0
2018-05-02 10:00:00,266.3,267.83,264.46,265.05,177787.0,266.3,267.83,264.46,265.05,177787.0
2018-05-02 10:30:00,265.05,268.02,264.03,268.02,120995.0,265.05,268.02,264.03,268.02,120995.0
2018-05-02 11:00:00,268.19,272.49,268.0,272.49,226394.0,268.19,272.49,268.0,272.49,226394.0
2018-05-02 11:30:00,272.46,272.89,269.8,271.36,185514.0,272.46,272.89,269.8,271.36,185514.0
2018-05-02 12:00:00,271.12,273.71,270.67,273.13,135282.0,271.12,273.71,270.67,273.13,135282.0
2018-05-02 12:30:00,273.07,273.1,270.92,271.83,106582.0,273.07,273.1,270.92,271.83,106582.0
2018-05-02 13:00:00,271.97,274.02,271.95,273.85,94547.0,271.97,274.02,271.95,273.85,94547.0
2018-05-02 13:30:00,273.84,275.1,273.79,275.01,93948.0,273.84,275.1,273.79,275.01,93948.0
2018-05-02 14:00:00,275.13,276.37,274.9,276.13,151875.0,275.13,276.37,274.9,276.13,151875.0
2018-05-02 14:30:00,276.12,276.97,275.42,275.97,127332.0,276.12,276.97,275.42,275.97,127332.0
2018-05-02 15:00:00,276.09,277.57,275.42,275.6,153892.0,276.09,277.57,275.42,275.6,153892.0
2018-05-02 15:30:00,275.61,275.61,274.02,274.15,349612.0,275.61,275.61,274.02,274.15,349612.0
2018-05-03 09:30:00,272.84,275.04,271.27,274.35,112214.0,272.84,275.04,271.27,274.35,112214.0
2018-05-03 10:00:00,274.38,274.42,269.62,270.25,142906.0,274.38,274.42,269.62,270.25,142906.0
2018-05-03 10:30:00,270.37,270.55,267.37,267.9,111446.0,270.37,270.55,267.37,267.9,111446.0
2018-05-03 11:00:00,267.93,268.54,265.65,266.08,105703.0,267.93,268.54,265.65,266.08,105703.0
2018-05-03 11:30:00,266.03,268.64,266.02,268.05,101112.0,266.03,268.64,266.02,268.05,101112.0
2018-05-03 12:00:00,268.11,268.32,267.02,267.05,63911.0,268.11,268.32,267.02,267.05,63911.0
2018-05-03 12:30:00,266.91,269.64,266.91,269.61,58359.0,266.91,269.64,266.91,269.61,58359.0
2018-05-03 13:00:00,269.43,269.75,267.61,268.25,46889.0,269.43,269.75,267.61,268.25,46889.0
2018-05-03 13:30:00,268.38,269.34,266.69,267.02,82196.0,268.38,269.34,266.69,267.02,82196.0
2018-05-03 14:00:00,266.86,266.88,264.51,265.67,84832.0,266.86,266.88,264.51,265.67,84832.0
2018-05-03 14:30:00,265.83,267.55,265.43,265.99,71177.0,265.83,267.55,265.43,265.99,71177.0
2018-05-03 15:00:00,266.08,266.98,265.92,266.64,70000.0,266.08,266.98,265.92,266.64,70000.0
2018-05-03 15:30:00,266.55,267.05,265.65,266.43,179257.0,266.55,267.05,265.65,266.43,179257.0
2018-05-04 09:30:00,264.99,271.9,264.99,271.12,203116.0,264.99,271.9,264.99,271.12,203116.0
2018-05-04 10:00:00,270.93,271.36,268.14,269.02,138737.0,270.93,271.36,268.14,269.02,138737.0
2018-05-04 10:30:00,269.16,270.19,269.16,269.55,151483.0,269.16,270.19,269.16,269.55,151483.0
2018-05-04 11:00:00,269.43,271.19,269.34,270.49,99189.0,269.43,271.19,269.34,270.49,99189.0
2018-05-04 11:30:00,270.5,271.55,270.09,270.74,78630.0,270.5,271.55,270.09,270.74,78630.0
2018-05-04 12:00:00,270.77,270.77,268.87,268.91,58110.0,270.77,270.77,268.87,268.91,58110.0
2018-05-04 12:30:00,269.0,270.03,268.93,269.59,37538.0,269.0,270.03,268.93,269.59,37538.0
2018-05-04 13:00:00,269.55,269.72,268.39,269.44,46430.0,269.55,269.72,268.39,269.44,46430.0
2018-05-04 13:30:00,269.41,270.33,269.27,270.25,32501.0,269.41,270.33,269.27,270.25,32501.0
2018-05-04 14:00:00,270.2,271.61,270.07,271.61,69421.0,270.2,271.61,270.07,271.61,69421.0
2018-05-04 14:30:00,271.72,272.58,271.0,271.21,72929.0,271.72,272.58,271.0,271.21,72929.0
2018-05-04 15:00:00,271.21,272.22,271.21,271.85,66164.0,271.21,272.22,271.21,271.85,66164.0
2018-05-04 15:30:00,271.81,272.06,269.7,270.36,163241.0,271.81,272.06,269.7,270.36,163241.0
2018-05-07 09:30:00,271.15,273.78,270.0,272.71,119138.0,271.15,273.78,270.0,272.71,119138.0
2018-05-07 10:00:00,272.68,272.69,270.32,271.42,82646.0,272.68,272.69,270.32,271.42,82646.0
2018-05-07 10:30:00,271.48,271.72,269.77,270.05,72361.0,271.48,271.72,269.77,270.05,72361.0
2018-05-07 11:00:00,270.04,270.11,269.17,269.65,55673.0,270.04,270.11,269.17,269.65,55673.0
2018-05-07 11:30:00,269.67,270.6,269.66,270.06,42829.0,269.67,270.6,269.66,270.06,42829.0
2018-05-07 12:00:00,270.13,270.67,269.54,270.41,40112.0,270.13,270.67,269.54,270.41,40112.0
2018-05-07 12:30:00,270.45,270.53,269.95,270.19,25734.0,270.45,270.53,269.95,270.19,25734.0
2018-05-07 13:00:00,270.22,270.5,269.92,270.29,48055.0,270.22,270.5,269.92,270.29,48055.0
2018-05-07 13:30:00,270.33,270.51,269.63,269.89,40691.0,270.33,270.51,269.63,269.89,40691.0
2018-05-07 14:00:00,269.87,270.83,269.75,270.79,41482.0,269.87,270.83,269.75,270.79,41482.0
2018-05-07 14:30:00,270.75,271.24,270.08,270.49,30786.0,270.75,271.24,270.08,270.49,30786.0
2018-05-07 15:00:00,270.45,270.76,269.02,269.77,69658.0,270.45,270.76,269.02,269.77,69658.0
2018-05-07 15:30:00,269.72,270.8,269.45,269.76,116751.0,269.72,270.8,269.45,269.76,116751.0
2018-05-08 09:30:00,271.11,271.37,269.64,269.64,96338.0,271.11,271.37,269.64,269.64,96338.0
2018-05-08 10:00:00,269.69,270.88,269.13,270.55,104029.0,269.69,270.88,269.13,270.55,104029.0
2018-05-08 10:30:00,270.45,271.34,270.09,270.77,66879.0,270.45,271.34,270.09,270.77,66879.0
2018-05-08 11:00:00,270.61,271.45,269.83,270.1,71856.0,270.61,271.45,269.83,270.1,71856.0
2018-05-08 11:30:00,270.26,270.44,269.7,270.02,48991.0,270.26,270.44,269.7,270.02,48991.0
2018-05-08 12:00:00,270.11,270.45,269.56,269.75,39320.0,270.11,270.45,269.56,269.75,39320.0
2018-05-08 12:30:00,269.76,270.21,269.41,269.72,24733.0,269.76,270.21,269.41,269.72,24733.0
2018-05-08 13:00:00,269.75,270.48,269.58,270.22,46211.0,269.75,270.48,269.58,270.22,46211.0
2018-05-08 13:30:00,270.26,270.5,269.67,269.8,37682.0,270.26,270.5,269.67,269.8,37682.0
2018-05-08 14:00:00,269.82,270.2,268.59,269.31,48830.0,269.82,270.2,268.59,269.31,48830.0
2018-05-08 14:30:00,269.4,269.53,267.89,268.76,37972.0,269.4,269.53,267.89,268.76,37972.0
2018-05-08 15:00:00,268.61,269.61,268.11,269.48,38884.0,268.61,269.61,268.11,269.48,38884.0
2018-05-08 15:30:00,269.54,269.94,269.17,269.73,98984.0,269.54,269.94,269.17,269.73,98984.0
2018-05-09 09:30:00,269.68,272.47,269.07,269.96,84346.0,269.68,272.47,269.07,269.96,84346.0
2018-05-09 10:00:00,269.81,270.95,269.08,270.63,86557.0,269.81,270.95,269.08,270.63,86557.0
2018-05-09 10:30:00,270.79,271.43,270.25,270.36,84508.0,270.79,271.43,270.25,270.36,84508.0
2018-05-09 11:00:00,270.44,271.94,270.13,271.06,74169.0,270.44,271.94,270.13,271.06,74169.0
2018-05-09 11:30:00,270.98,272.3,270.73,272.22,53054.0,270.98,272.3,270.73,272.22,53054.0
2018-05-09 12:00:00,272.18,273.65,272.17,273.48,55064.0,272.18,273.65,272.17,273.48,55064.0
2018-05-09 12:30:00,273.48,274.85,273.36,274.75,59403.0,273.48,274.85,273.36,274.75,59403.0
2018-05-09 13:00:00,274.81,275.29,274.74,275.2,42255.0,274.81,275.29,274.74,275.2,42255.0
2018-05-09 13:30:00,275.18,275.71,275.03,275.64,48539.0,275.18,275.71,275.03,275.64,48539.0
2018-05-09 14:00:00,275.51,275.55,274.63,275.0,54614.0,275.51,275.55,274.63,275.0,54614.0
2018-05-09 14:30:00,274.95,275.61,274.85,275.36,37075.0,274.95,275.61,274.85,275.36,37075.0
2018-05-09 15:00:00,275.31,275.72,275.03,275.19,72583.0,275.31,275.72,275.03,275.19,72583.0
2018-05-09 15:30:00,275.22,275.3,273.75,274.09,141356.0,275.22,275.3,273.75,274.09,141356.0
2018-05-10 09:30:00,272.65,274.68,272.1,273.77,91491.0,272.65,274.68,272.1,273.77,91491.0
2018-05-10 10:00:00,273.89,274.52,272.34,274.5,79578.0,273.89,274.52,272.34,274.5,79578.0
2018-05-10 10:30:00,274.5,275.44,274.38,274.79,144146.0,274.5,275.44,274.38,274.79,144146.0
2018-05-10 11:00:00,274.75,275.87,274.5,275.59,54185.0,274.75,275.87,274.5,275.59,54185.0
2018-05-10 11:30:00,275.66,275.66,274.98,275.08,35508.0,275.66,275.66,274.98,275.08,35508.0
2018-05-10 12:00:00,275.0,276.26,274.95,276.1,59462.0,275.0,276.26,274.95,276.1,59462.0
2018-05-10 12:30:00,276.22,276.22,274.81,275.15,55851.0,276.22,276.22,274.81,275.15,55851.0
2018-05-10 13:00:00,275.08,275.54,274.79,274.79,51136.0,275.08,275.54,274.79,274.79,51136.0
2018-05-10 13:30:00,274.81,275.02,273.5,273.68,51047.0,274.81,275.02,273.5,273.68,51047.0
2018-05-10 14:00:00,273.7,273.81,272.39,272.93,70288.0,273.7,273.81,272.39,272.93,70288.0
2018-05-10 14:30:00,273.01,273.24,272.24,273.14,62484.0,273.01,273.24,272.24,273.14,62484.0
2018-05-10 15:00:00,273.16,274.03,273.05,273.97,45951.0,273.16,274.03,273.05,273.97,45951.0
2018-05-10 15:30:00,273.91,274.81,273.63,273.95,136231.0,273.91,274.81,273.63,273.95,136231.0
2018-05-11 09:30:00,274.36,280.91,274.36,280.58,107202.0,274.36,280.91,274.36,280.58,107202.0
2018-05-11 10:00:00,280.58,282.11,279.14,281.59,176145.0,280.58,282.11,279.14,281.59,176145.0
2018-05-11 10:30:00,281.5,282.0,280.37,280.8,116002.0,281.5,282.0,280.37,280.8,116002.0
2018-05-11 11:00:00,280.65,280.65,277.89,278.0,52176.0,280.65,280.65,277.89,278.0,52176.0
2018-05-11 11:30:00,277.97,279.19,276.5,278.06,85454.0,277.97,279.19,276.5,278.06,85454.0
2018-05-11 12:00:00,277.93,278.05,276.52,276.62,69762.0,277.93,278.05,276.52,276.62,69762.0
2018-05-11 12:30:00,276.61,276.85,275.55,276.14,59761.0,276.61,276.85,275.55,276.14,59761.0
2018-05-11 13:00:00,276.1,277.86,276.07,276.79,108301.0,276.1,277.86,276.07,276.79,108301.0
2018-05-11 13:30:00,276.71,277.46,276.6,277.09,84492.0,276.71,277.46,276.6,277.09,84492.0
2018-05-11 14:00:00,277.07,281.5,276.02,281.28,97624.0,277.07,281.5,276.02,281.28,97624.0
2018-05-11 14:30:00,281.09,281.99,280.29,281.65,74882.0,281.09,281.99,280.29,281.65,74882.0
2018-05-11 15:00:00,281.69,283.52,281.59,283.52,107921.0,281.69,283.52,281.59,283.52,107921.0
2018-05-11 15:30:00,283.54,283.59,281.63,282.41,188694.0,283.54,283.59,281.63,282.41,188694.0
2018-05-14 09:30:00,282.18,284.93,281.02,284.63,176069.0,282.18,284.93,281.02,284.63,176069.0
2018-05-14 10:00:00,284.53,285.24,283.08,285.24,100375.0,284.53,285.24,283.08,285.24,100375.0
2018-05-14 10:30:00,285.09,285.52,282.87,282.97,87173.0,285.09,285.52,282.87,282.97,87173.0
2018-05-14 11:00:00,282.89,283.93,281.46,281.59,81668.0,282.89,283.93,281.46,281.59,81668.0
2018-05-14 11:30:00,281.67,284.24,281.34,283.42,115715.0,281.67,284.24,281.34,283.42,115715.0
2018-05-14 12:00:00,283.66,284.75,282.91,284.61,63075.0,283.66,284.75,282.91,284.61,63075.0
2018-05-14 12:30:00,284.78,284.92,283.11,283.73,59528.0,284.78,284.92,283.11,283.73,59528.0
2018-05-14 13:00:00,283.69,283.69,282.61,282.7,45322.0,283.69,283.69,282.61,282.7,45322.0
2018-05-14 13:30:00,282.75,283.07,282.01,282.16,83124.0,282.75,283.07,282.01,282.16,83124.0
2018-05-14 14:00:00,282.23,282.75,282.18,282.48,60450.0,282.23,282.75,282.18,282.48,60450.0
2018-05-14 14:30:00,282.58,283.5,282.47,283.21,49883.0,282.58,283.5,282.47,283.21,49883.0
2018-05-14 15:00:00,283.16,283.42,282.28,282.28,65974.0,283.16,283.42,282.28,282.28,65974.0
2018-05-14 15:30:00,282.39,282.53,281.48,282.35,185875.0,282.39,282.53,281.48,282.35,185875.0
2018-05-15 09:30:00,280.16,281.73,278.92,279.5,174619.0,280.16,281.73,278.92,279.5,174619.0
2018-05-15 10:00:00,279.46,280.2,278.45,278.83,114227.0,279.46,280.2,278.45,278.83,114227.0
2018-05-15 10:30:00,278.89,281.05,278.83,279.24,105768.0,278.89,281.05,278.83,279.24,105768.0
2018-05-15 11:00:00,279.1,279.54,277.76,277.76,97737.0,279.1,279.54,277.76,277.76,97737.0
2018-05-15 11:30:00,277.61,278.73,276.35,276.5,67830.0,277.61,278.73,276.35,276.5,67830.0
2018-05-15 12:00:00,276.5,278.16,276.16,277.84,62507.0,276.5,278.16,276.16,277.84,62507.0
2018-05-15 12:30:00,277.77,278.73,277.17,278.4,49047.0,277.77,278.73,277.17,278.4,49047.0
2018-05-15 13:00:00,278.32,278.38,276.6,276.71,39505.0,278.32,278.38,276.6,276.71,39505.0
2018-05-15 13:30:00,276.68,277.27,275.76,275.76,49867.0,276.68,277.27,275.76,275.76,49867.0
2018-05-15 14:00:00,275.75,277.04,275.68,276.16,55738.0,275.75,277.04,275.68,276.16,55738.0
2018-05-15 14:30:00,276.21,276.8,275.58,275.73,58469.0,276.21,276.8,275.58,275.73,58469.0
2018-05-15 15:00:00,275.82,275.93,275.17,275.42,75047.0,275.82,275.93,275.17,275.42,75047.0
2018-05-15 15:30:00,275.39,276.28,275.0,276.06,137208.0,275.39,276.28,275.0,276.06,137208.0
2018-05-16 09:30:00,277.33,280.07,276.95,277.91,94178.0,277.33,280.07,276.95,277.91,94178.0
2018-05-16 10:00:00,277.85,280.99,276.94,280.12,148849.0,277.85,280.99,276.94,280.12,148849.0
2018-05-16 10:30:00,280.2,281.48,280.2,280.98,95847.0,280.2,281.48,280.2,280.98,95847.0
2018-05-16 11:00:00,280.97,282.04,280.9,281.39,86808.0,280.97,282.04,280.9,281.39,86808.0
2018-05-16 11:30:00,281.43,281.88,280.95,281.45,39677.0,281.43,281.88,280.95,281.45,39677.0
2018-05-16 12:00:00,281.44,282.19,281.09,282.02,29594.0,281.44,282.19,281.09,282.02,29594.0
2018-05-16 12:30:00,282.03,282.83,281.89,282.56,37778.0,282.03,282.83,281.89,282.56,37778.0
2018-05-16 13:00:00,282.6,283.03,282.3,282.3,55145.0,282.6,283.03,282.3,282.3,55145.0
2018-05-16 13:30:00,282.29,283.37,282.29,283.37,41612.0,282.29,283.37,282.29,283.37,41612.0
2018-05-16 14:00:00,283.31,283.55,282.77,282.98,37369.0,283.31,283.55,282.77,282.98,37369.0
2018-05-16 14:30:00,282.97,283.3,282.64,283.06,37986.0,282.97,283.3,282.64,283.06,37986.0
2018-05-16 15:00:00,282.89,282.89,281.88,282.22,47777.0,282.89,282.89,281.88,282.22,47777.0
2018-05-16 15:30:00,282.22,282.56,281.24,281.27,195724.0,282.22,282.56,281.24,281.27,195724.0
2018-05-17 09:30:00,280.26,281.35,277.61,278.23,110888.0,280.26,281.35,277.61,278.23,110888.0
2018-05-17 10:00:00,278.31,279.27,277.26,278.49,83245.0,278.31,279.27,277.26,278.49,83245.0
2018-05-17 10:30:00,278.49,279.76,278.34,279.61,72414.0,278.49,279.76,278.34,279.61,72414.0
2018-05-17 11:00:00,279.53,280.37,279.29,279.37,58029.0,279.53,280.37,279.29,279.37,58029.0
2018-05-17 11:30:00,279.37,280.3,279.26,279.72,55571.0,279.37,280.3,279.26,279.72,55571.0
2018-05-17 12:00:00,279.75,280.42,279.47,279.94,90303.0,279.75,280.42,279.47,279.94,90303.0
2018-05-17 12:30:00,279.93,280.22,279.38,279.41,39192.0,279.93,280.22,279.38,279.41,39192.0
2018-05-17 13:00:00,279.59,280.53,279.54,280.26,26260.0,279.59,280.53,279.54,280.26,26260.0
2018-05-17 13:30:00,280.42,280.53,279.17,279.35,36550.0,280.42,280.53,279.17,279.35,36550.0
2018-05-17 14:00:00,279.28,280.33,278.87,280.23,43803.0,279.28,280.33,278.87,280.23,43803.0
2018-05-17 14:30:00,280.49,281.01,280.32,280.91,33803.0,280.49,281.01,280.32,280.91,33803.0
2018-05-17 15:00:00,281.01,281.62,280.78,281.0,60104.0,281.01,281.62,280.78,281.0,60104.0
2018-05-17 15:30:00,280.96,281.43,280.07,280.57,122763.0,280.96,281.43,280.07,280.57,122763.0
2018-05-18 09:30:00,281.01,282.28,280.02,281.14,139530.0,281.01,282.28,280.02,281.14,139530.0
2018-05-18 10:00:00,281.29,282.73,280.35,282.63,127277.0,281.29,282.73,280.35,282.63,127277.0
2018-05-18 10:30:00,282.59,282.62,281.4,281.84,124100.0,282.59,282.62,281.4,281.84,124100.0
2018-05-18 11:00:00,281.97,282.06,280.52,281.01,68016.0,281.97,282.06,280.52,281.01,68016.0
2018-05-18 11:30:00,281.13,282.22,280.58,281.51,67619.0,281.13,282.22,280.58,281.51,67619.0
2018-05-18 12:00:00,281.56,281.71,281.16,281.46,28898.0,281.56,281.71,281.16,281.46,28898.0
2018-05-18 12:30:00,281.67,281.67,280.25,280.67,45594.0,281.67,281.67,280.25,280.67,45594.0
2018-05-18 13:00:00,280.74,280.99,280.09,280.52,25677.0,280.74,280.99,280.09,280.52,25677.0
2018-05-18 13:30:00,280.64,280.81,280.19,280.56,29404.0,280.64,280.81,280.19,280.56,29404.0
2018-05-18 14:00:00,280.56,281.23,280.53,281.23,34864.0,280.56,281.23,280.53,281.23,34864.0
2018-05-18 14:30:00,281.24,281.78,281.05,281.05,57488.0,281.24,281.78,281.05,281.05,57488.0
2018-05-18 15:00:00,281.07,281.54,280.76,280.9,43978.0,281.07,281.54,280.76,280.9,43978.0
2018-05-18 15:30:00,280.84,281.25,280.29,280.47,126710.0,280.84,281.25,280.29,280.47,126710.0
2018-05-21 09:30:00,281.36,282.1,280.01,280.3,94927.0,281.36,282.1,280.01,280.3,94927.0
2018-05-21 10:00:00,280.34,281.35,279.83,281.01,99796.0,280.34,281.35,279.83,281.01,99796.0
2018-05-21 10:30:00,281.15,281.39,280.59,281.15,95368.0,281.15,281.39,280.59,281.15,95368.0
2018-05-21 11:00:00,281.15,281.21,279.75,280.55,106441.0,281.15,281.21,279.75,280.55,106441.0
2018-05-21 11:30:00,280.42,280.75,278.72,280.74,45613.0,280.42,280.75,278.72,280.74,45613.0
2018-05-21 12:00:00,280.84,281.0,280.37,280.71,47477.0,280.84,281.0,280.37,280.71,47477.0
2018-05-21 12:30:00,280.52,280.71,279.77,279.92,38931.0,280.52,280.71,279.77,279.92,38931.0
2018-05-21 13:00:00,280.03,280.41,279.15,279.15,50585.0,280.03,280.41,279.15,279.15,50585.0
2018-05-21 13:30:00,279.33,279.97,278.33,278.33,64404.0,279.33,279.97,278.33,278.33,64404.0
2018-05-21 14:00:00,278.27,279.25,278.07,278.83,25328.0,278.27,279.25,278.07,278.83,25328.0
2018-05-21 14:30:00,278.74,278.76,277.87,277.95,38162.0,278.74,278.76,277.87,277.95,38162.0
2018-05-21 15:00:00,277.97,277.97,276.42,277.37,66700.0,277.97,277.97,276.42,277.37,66700.0
2018-05-21 15:30:00,277.43,278.06,277.22,277.63,101924.0,277.43,278.06,277.22,277.63,101924.0
2018-05-22 09:30:00,278.21,280.77,278.01,278.95,91257.0,278.21,280.77,278.01,278.95,91257.0
2018-05-22 10:00:00,279.02,281.04,278.89,280.29,87152.0,279.02,281.04,278.89,280.29,87152.0
2018-05-22 10:30:00,280.29,281.02,279.41,280.1,103918.0,280.29,281.02,279.41,280.1,103918.0
2018-05-22 11:00:00,280.14,280.93,279.9,280.73,130288.0,280.14,280.93,279.9,280.73,130288.0
2018-05-22 11:30:00,280.72,280.82,280.21,280.5,76093.0,280.72,280.82,280.21,280.5,76093.0
2018-05-22 12:00:00,280.53,280.6,280.17,280.21,53269.0,280.53,280.6,280.17,280.21,53269.0
2018-05-22 12:30:00,280.32,280.34,279.42,279.93,25199.0,280.32,280.34,279.42,279.93,25199.0
2018-05-22 13:00:00,279.98,280.58,279.83,280.54,39555.0,279.98,280.58,279.83,280.54,39555.0
2018-05-22 13:30:00,280.54,280.63,280.1,280.53,51593.0,280.54,280.63,280.1,280.53,51593.0
2018-05-22 14:00:00,280.56,280.61,280.3,280.46,74996.0,280.56,280.61,280.3,280.46,74996.0
2018-05-22 14:30:00,280.52,280.57,279.81,279.97,44202.0,280.52,280.57,279.81,279.97,44202.0
2018-05-22 15:00:00,280.12,280.57,280.03,280.4,49069.0,280.12,280.57,280.03,280.4,49069.0
2018-05-22 15:30:00,280.4,280.4,279.33,279.68,96449.0,280.4,280.4,279.33,279.68,96449.0
2018-05-23 09:30:00,277.14,279.78,276.65,279.78,92430.0,277.14,279.78,276.65,279.78,92430.0
2018-05-23 10:00:00,279.91,282.28,279.67,282.28,60651.0,279.91,282.28,279.67,282.28,60651.0
2018-05-23 10:30:00,282.16,282.36,280.39,281.12,48888.0,282.16,282.36,280.39,281.12,48888.0
2018-05-23 11:00:00,281.22,282.2,280.99,281.84,48966.0,281.22,282.2,280.99,281.84,48966.0
2018-05-23 11:30:00,281.79,283.24,281.73,282.84,36862.0,281.79,283.24,281.73,282.84,36862.0
2018-05-23 12:00:00,282.75,283.21,282.34,282.34,50064.0,282.75,283.21,282.34,282.34,50064.0
2018-05-23 12:30:00,282.36,283.88,281.99,283.38,80370.0,282.36,283.88,281.99,283.38,80370.0
2018-05-23 13:00:00,283.53,283.8,282.65,282.95,35310.0,283.53,283.8,282.65,282.95,35310.0
2018-05-23 13:30:00,283.04,283.1,282.55,282.98,34880.0,283.04,283.1,282.55,282.98,34880.0
2018-05-23 14:00:00,283.0,284.0,282.67,283.54,75828.0,283.0,284.0,282.67,283.54,75828.0
2018-05-23 14:30:00,283.64,283.73,283.05,283.73,29066.0,283.64,283.73,283.05,283.73,29066.0
2018-05-23 15:00:00,283.89,283.95,282.85,283.24,33849.0,283.89,283.95,282.85,283.24,33849.0
2018-05-23 15:30:00,283.17,283.82,282.98,283.75,122924.0,283.17,283.82,282.98,283.75,122924.0
2018-05-24 09:30:00,283.44,285.47,282.66,284.0,124919.0,283.44,285.47,282.66,284.0,124919.0
2018-05-24 10:00:00,283.99,284.0,282.76,282.93,69624.0,283.99,284.0,282.76,282.93,69624.0
2018-05-24 10:30:00,282.67,283.49,281.8,282.34,37700.0,282.67,283.49,281.8,282.34,37700.0
2018-05-24 11:00:00,282.18,283.18,281.96,282.43,36267.0,282.18,283.18,281.96,282.43,36267.0
2018-05-24 11:30:00,282.35,282.91,281.98,282.23,30252.0,282.35,282.91,281.98,282.23,30252.0
2018-05-24 12:00:00,282.28,282.29,281.92,282.01,24917.0,282.28,282.29,281.92,282.01,24917.0
2018-05-24 12:30:00,281.96,282.68,281.85,282.57,18366.0,281.96,282.68,281.85,282.57,18366.0
2018-05-24 13:00:00,282.58,283.44,282.58,283.44,34328.0,282.58,283.44,282.58,283.44,34328.0
2018-05-24 13:30:00,283.5,284.0,283.36,283.46,38689.0,283.5,284.0,283.36,283.46,38689.0
2018-05-24 14:00:00,283.63,284.7,283.21,284.49,38572.0,283.63,284.7,283.21,284.49,38572.0
2018-05-24 14:30:00,284.52,284.64,283.32,284.12,65232.0,284.52,284.64,283.32,284.12,65232.0
2018-05-24 15:00:00,284.12,284.95,283.8,284.91,74781.0,284.12,284.95,283.8,284.91,74781.0
2018-05-24 15:30:00,284.85,285.0,283.97,284.41,123967.0,284.85,285.0,283.97,284.41,123967.0
2018-05-25 09:30:00,284.29,288.59,283.85,288.35,156383.0,284.29,288.59,283.85,288.35,156383.0
2018-05-25 10:00:00,288.33,289.61,287.49,289.56,89193.0,288.33,289.61,287.49,289.56,89193.0
2018-05-25 10:30:00,289.53,289.59,287.46,288.98,75790.0,289.53,289.59,287.46,288.98,75790.0
2018-05-25 11:00:00,288.88,289.27,287.51,287.84,78404.0,288.88,289.27,287.51,287.84,78404.0
2018-05-25 11:30:00,287.87,288.2,287.01,287.59,70740.0,287.87,288.2,287.01,287.59,70740.0
2018-05-25 12:00:00,287.58,287.94,286.19,287.07,35857.0,287.58,287.94,286.19,287.07,35857.0
2018-05-25 12:30:00,287.13,287.92,286.87,287.32,42896.0,287.13,287.92,286.87,287.32,42896.0
2018-05-25 13:00:00,287.3,287.77,287.08,287.76,26574.0,287.3,287.77,287.08,287.76,26574.0
2018-05-25 13:30:00,287.63,288.07,286.94,287.12,44941.0,287.63,288.07,286.94,287.12,44941.0
2018-05-25 14:00:00,286.98,287.65,286.97,287.13,36983.0,286.98,287.65,286.97,287.13,36983.0
2018-05-25 14:30:00,287.29,287.32,286.28,286.44,34219.0,287.29,287.32,286.28,286.44,34219.0
2018-05-25 15:00:00,286.43,287.05,286.27,287.03,44964.0,286.43,287.05,286.27,287.03,44964.0
2018-05-25 15:30:00,287.15,287.25,286.05,286.12,112939.0,287.15,287.25,286.05,286.12,112939.0
2018-05-29 09:30:00,283.83,288.67,282.1,288.67,121145.0,283.83,288.67,282.1,288.67,121145.0
2018-05-29 10:00:00,288.56,289.89,288.07,288.97,92935.0,288.56,289.89,288.07,288.97,92935.0
2018-05-29 10:30:00,288.96,288.96,287.32,287.41,94247.0,288.96,288.96,287.32,287.41,94247.0
2018-05-29 11:00:00,287.34,287.86,286.24,286.97,84049.0,287.34,287.86,286.24,286.97,84049.0
2018-05-29 11:30:00,286.66,286.79,284.03,284.86,51541.0,286.66,286.79,284.03,284.86,51541.0
2018-05-29 12:00:00,284.78,285.22,283.15,283.19,96672.0,284.78,285.22,283.15,283.19,96672.0
2018-05-29 12:30:00,283.54,285.01,282.34,285.01,75652.0,283.54,285.01,282.34,285.01,75652.0
2018-05-29 13:00:00,285.14,285.32,283.72,285.11,36558.0,285.14,285.32,283.72,285.11,36558.0
2018-05-29 13:30:00,285.0,285.31,283.93,285.05,44140.0,285.0,285.31,283.93,285.05,44140.0
2018-05-29 14:00:00,285.01,285.79,283.93,285.79,34930.0,285.01,285.79,283.93,285.79,34930.0
2018-05-29 14:30:00,285.69,286.07,284.29,284.7,51901.0,285.69,286.07,284.29,284.7,51901.0
2018-05-29 15:00:00,284.72,286.06,284.72,285.72,57715.0,284.72,286.06,284.72,285.72,57715.0
2018-05-29 15:30:00,285.77,287.37,285.45,286.96,140171.0,285.77,287.37,285.45,286.96,140171.0
2018-05-30 09:30:00,288.49,293.0,287.96,293.0,180326.0,288.49,293.0,287.96,293.0,180326.0
2018-05-30 10:00:00,292.85,294.33,292.14,294.17,127031.0,292.85,294.33,292.14,294.17,127031.0
2018-05-30 10:30:00,294.08,296.09,293.58,295.14,160006.0,294.08,296.09,293.58,295.14,160006.0
2018-05-30 11:00:00,295.1,297.5,295.07,296.52,159074.0,295.1,297.5,295.07,296.52,159074.0
2018-05-30 11:30:00,296.52,296.88,295.27,296.76,121514.0,296.52,296.88,295.27,296.76,121514.0
2018-05-30 12:00:00,296.77,296.87,295.76,296.02,71352.0,296.77,296.87,295.76,296.02,71352.0
2018-05-30 12:30:00,296.05,296.19,294.63,295.13,86155.0,296.05,296.19,294.63,295.13,86155.0
2018-05-30 13:00:00,295.01,295.46,293.86,293.92,63123.0,295.01,295.46,293.86,293.92,63123.0
2018-05-30 13:30:00,293.9,294.32,293.72,294.16,44732.0,293.9,294.32,293.72,294.16,44732.0
2018-05-30 14:00:00,294.16,294.7,294.06,294.26,46413.0,294.16,294.7,294.06,294.26,46413.0
2018-05-30 14:30:00,294.21,294.87,294.02,294.38,45294.0,294.21,294.87,294.02,294.38,45294.0
2018-05-30 15:00:00,294.49,294.65,294.05,294.42,59895.0,294.49,294.65,294.05,294.42,59895.0
2018-05-30 15:30:00,294.34,294.57,294.05,294.35,165196.0,294.34,294.57,294.05,294.35,165196.0
2018-05-31 09:30:00,297.47,301.22,295.14,298.59,199285.0,297.47,301.22,295.14,298.59,199285.0
2018-05-31 10:00:00,298.6,299.31,296.51,296.71,92691.0,298.6,299.31,296.51,296.71,92691.0
2018-05-31 10:30:00,296.59,296.59,291.82,293.69,134370.0,296.59,296.59,291.82,293.69,134370.0
2018-05-31 11:00:00,293.71,296.53,293.61,296.22,99055.0,293.71,296.53,293.61,296.22,99055.0
2018-05-31 11:30:00,296.29,298.0,295.75,296.13,60059.0,296.29,298.0,295.75,296.13,60059.0
2018-05-31 12:00:00,296.01,296.32,295.0,295.09,83756.0,296.01,296.32,295.0,295.09,83756.0
2018-05-31 12:30:00,295.25,295.8,294.69,294.9,49572.0,295.25,295.8,294.69,294.9,49572.0
2018-05-31 13:00:00,294.69,295.11,294.28,295.11,49445.0,294.69,295.11,294.28,295.11,49445.0
2018-05-31 13:30:00,295.18,295.98,294.94,295.18,33052.0,295.18,295.98,294.94,295.18,33052.0
2018-05-31 14:00:00,295.0,296.36,294.61,296.3,40161.0,295.0,296.36,294.61,296.3,40161.0
2018-05-31 14:30:00,296.16,296.16,294.12,294.72,74648.0,296.16,296.16,294.12,294.72,74648.0
2018-05-31 15:00:00,294.73,295.62,294.51,295.1,49587.0,294.73,295.62,294.51,295.1,49587.0
2018-05-31 15:30:00,295.14,295.71,293.55,294.07,195236.0,295.14,295.71,293.55,294.07,195236.0
2018-06-01 09:30:00,294.94,296.32,293.02,296.15,108260.0,294.94,296.32,293.02,296.15,108260.0
2018-06-01 10:00:00,296.05,298.36,295.45,297.27,93410.0,296.05,298.36,295.45,297.27,93410.0
2018-06-01 10:30:00,297.25,297.67,296.1,296.1,72679.0,297.25,297.67,296.1,296.1,72679.0
2018-06-01 11:00:00,296.21,296.73,295.07,296.2,56115.0,296.21,296.73,295.07,296.2,56115.0
2018-06-01 11:30:00,296.21,296.55,295.13,295.88,50251.0,296.21,296.55,295.13,295.88,50251.0
2018-06-01 12:00:00,295.77,296.27,295.62,295.95,38033.0,295.77,296.27,295.62,295.95,38033.0
2018-06-01 12:30:00,296.06,296.85,296.02,296.53,30540.0,296.06,296.85,296.02,296.53,30540.0
2018-06-01 13:00:00,296.62,297.36,296.4,297.04,31413.0,296.62,297.36,296.4,297.04,31413.0
2018-06-01 13:30:00,297.1,298.27,296.85,297.5,51819.0,297.1,298.27,296.85,297.5,51819.0
2018-06-01 14:00:00,297.39,297.45,296.77,297.32,22450.0,297.39,297.45,296.77,297.32,22450.0
2018-06-01 14:30:00,297.48,297.53,296.73,296.91,34367.0,297.48,297.53,296.73,296.91,34367.0
2018-06-01 15:00:00,296.87,296.9,296.38,296.71,36290.0,296.87,296.9,296.38,296.71,36290.0
2018-06-01 15:30:00,296.71,297.17,296.52,296.97,120569.0,296.71,297.17,296.52,296.97,120569.0
2018-06-04 09:30:00,297.04,299.15,296.12,298.0,70064.0,297.04,299.15,296.12,298.0,70064.0
2018-06-04 10:00:00,298.0,298.31,296.5,297.51,95993.0,298.0,298.31,296.5,297.51,95993.0
2018-06-04 10:30:00,297.5,298.05,296.41,297.99,50632.0,297.5,298.05,296.41,297.99,50632.0
2018-06-04 11:00:00,298.19,300.83,298.19,299.58,57877.0,298.19,300.83,298.19,299.58,57877.0
2018-06-04 11:30:00,299.39,300.8,299.25,299.67,47447.0,299.39,300.8,299.25,299.67,47447.0
2018-06-04 12:00:00,299.79,300.88,299.6,300.83,38077.0,299.79,300.88,299.6,300.83,38077.0
2018-06-04 12:30:00,300.71,300.95,300.06,300.57,44448.0,300.71,300.95,300.06,300.57,44448.0
2018-06-04 13:00:00,300.31,301.48,300.28,301.42,32307.0,300.31,301.48,300.28,301.42,32307.0
2018-06-04 13:30:00,301.44,301.51,300.18,300.42,37667.0,301.44,301.51,300.18,300.42,37667.0
2018-06-04 14:00:00,300.43,300.77,299.78,300.0,32047.0,300.43,300.77,299.78,300.0,32047.0
2018-06-04 14:30:00,300.03,300.54,299.66,300.4,30408.0,300.03,300.54,299.66,300.4,30408.0
2018-06-04 15:00:00,300.29,300.36,299.38,299.38,39959.0,300.29,300.36,299.38,299.38,39959.0
2018-06-04 15:30:00,299.38,299.46,298.65,298.89,85519.0,299.38,299.46,298.65,298.89,85519.0
2018-06-05 09:30:00,299.39,301.7,299.04,299.48,144332.0,299.39,301.7,299.04,299.48,144332.0
2018-06-05 10:00:00,299.75,300.0,296.63,298.03,106334.0,299.75,300.0,296.63,298.03,106334.0
2018-06-05 10:30:00,298.28,298.68,296.59,297.2,73034.0,298.28,298.68,296.59,297.2,73034.0
2018-06-05 11:00:00,297.25,297.4,295.76,296.98,48747.0,297.25,297.4,295.76,296.98,48747.0
2018-06-05 11:30:00,297.03,297.94,296.23,297.09,44836.0,297.03,297.94,296.23,297.09,44836.0
2018-06-05 12:00:00,297.28,297.5,296.54,297.41,30773.0,297.28,297.5,296.54,297.41,30773.0
2018-06-05 12:30:00,297.62,299.22,297.49,299.22,25950.0,297.62,299.22,297.49,299.22,25950.0
2018-06-05 13:00:00,299.36,299.39,298.45,298.66,31551.0,299.36,299.39,298.45,298.66,31551.0
2018-06-05 13:30:00,298.67,299.32,297.71,297.87,41929.0,298.67,299.32,297.71,297.87,41929.0
2018-06-05 14:00:00,298.13,299.37,298.12,298.7,51785.0,298.13,299.37,298.12,298.7,51785.0
2018-06-05 14:30:00,298.58,299.01,298.27,298.53,21183.0,298.58,299.01,298.27,298.53,21183.0
2018-06-05 15:00:00,298.48,298.58,297.66,297.93,41461.0,298.48,298.58,297.66,297.93,41461.0
2018-06-05 15:30:00,297.92,299.11,297.91,298.43,107505.0,297.92,299.11,297.91,298.43,107505.0
2018-06-06 09:30:00,299.15,301.25,298.88,299.48,70192.0,299.15,301.25,298.88,299.48,70192.0
2018-06-06 10:00:00,299.49,301.6,299.16,300.76,59358.0,299.49,301.6,299.16,300.76,59358.0
2018-06-06 10:30:00,300.76,300.78,298.99,299.93,44639.0,300.76,300.78,298.99,299.93,44639.0
2018-06-06 11:00:00,299.9,301.38,299.56,300.78,55516.0,299.9,301.38,299.56,300.78,55516.0
2018-06-06 11:30:00,300.78,301.01,300.13,300.46,68822.0,300.78,301.01,300.13,300.46,68822.0
2018-06-06 12:00:00,300.51,301.67,300.43,301.51,63898.0,300.51,301.67,300.43,301.51,63898.0
2018-06-06 12:30:00,301.58,302.42,301.53,302.34,41661.0,301.58,302.42,301.53,302.34,41661.0
2018-06-06 13:00:00,302.39,303.4,302.35,303.13,39901.0,302.39,303.4,302.35,303.13,39901.0
2018-06-06 13:30:00,303.13,303.38,302.44,303.14,43663.0,303.13,303.38,302.44,303.14,43663.0
2018-06-06 14:00:00,303.14,303.47,302.83,303.36,39880.0,303.14,303.47,302.83,303.36,39880.0
2018-06-06 14:30:00,303.27,303.94,303.13,303.65,49361.0,303.27,303.94,303.13,303.65,49361.0
2018-06-06 15:00:00,303.65,303.94,302.98,303.32,50488.0,303.65,303.94,302.98,303.32,50488.0
2018-06-06 15:30:00,303.32,303.82,303.01,303.79,122001.0,303.32,303.82,303.01,303.79,122001.0
2018-06-07 09:30:00,304.05,307.91,304.0,304.76,95621.0,304.05,307.91,304.0,304.76,95621.0
2018-06-07 10:00:00,304.75,305.36,303.14,304.07,60335.0,304.75,305.36,303.14,304.07,60335.0
2018-06-07 10:30:00,304.21,305.0,303.15,304.59,69162.0,304.21,305.0,303.15,304.59,69162.0
2018-06-07 11:00:00,304.78,304.99,303.42,304.28,110090.0,304.78,304.99,303.42,304.28,110090.0
2018-06-07 11:30:00,304.33,304.64,303.05,303.75,80699.0,304.33,304.64,303.05,303.75,80699.0
2018-06-07 12:00:00,303.71,304.82,303.51,304.63,50778.0,303.71,304.82,303.51,304.63,50778.0
2018-06-07 12:30:00,304.83,304.97,303.86,304.63,37964.0,304.83,304.97,303.86,304.63,37964.0
2018-06-07 13:00:00,304.74,306.16,304.74,305.36,60742.0,304.74,306.16,304.74,305.36,60742.0
2018-06-07 13:30:00,305.55,305.74,303.74,303.74,38137.0,305.55,305.74,303.74,303.74,38137.0
2018-06-07 14:00:00,303.95,306.0,303.84,305.98,47651.0,303.95,306.0,303.84,305.98,47651.0
2018-06-07 14:30:00,306.0,306.11,305.02,305.38,38242.0,306.0,306.11,305.02,305.38,38242.0
2018-06-07 15:00:00,305.4,306.02,304.95,306.0,48224.0,305.4,306.02,304.95,306.0,48224.0
2018-06-07 15:30:00,305.98,306.01,304.65,305.39,102582.0,305.98,306.01,304.65,305.39,102582.0
2018-06-08 09:30:00,304.68,304.99,301.65,302.04,79187.0,304.68,304.99,301.65,302.04,79187.0
2018-06-08 10:00:00,302.3,302.34,300.55,300.69,136379.0,302.3,302.34,300.55,300.69,136379.0
2018-06-08 10:30:00,300.76,302.14,300.36,302.14,74979.0,300.76,302.14,300.36,302.14,74979.0
2018-06-08 11:00:00,302.08,302.45,300.82,301.25,81664.0,302.08,302.45,300.82,301.25,81664.0
2018-06-08 11:30:00,301.37,302.2,300.75,301.21,88077.0,301.37,302.2,300.75,301.21,88077.0
2018-06-08 12:00:00,301.3,303.71,301.02,303.3,61586.0,301.3,303.71,301.02,303.3,61586.0
2018-06-08 12:30:00,303.41,303.99,302.92,303.87,30060.0,303.41,303.99,302.92,303.87,30060.0
2018-06-08 13:00:00,303.81,304.09,303.49,303.77,38220.0,303.81,304.09,303.49,303.77,38220.0
2018-06-08 13:30:00,303.87,304.03,303.14,303.36,28008.0,303.87,304.03,303.14,303.36,28008.0
2018-06-08 14:00:00,303.46,304.06,303.3,303.8,47059.0,303.46,304.06,303.3,303.8,47059.0
2018-06-08 14:30:00,303.72,303.96,303.31,303.49,63102.0,303.72,303.96,303.31,303.49,63102.0
2018-06-08 15:00:00,303.46,303.71,303.25,303.42,87148.0,303.46,303.71,303.25,303.42,87148.0
2018-06-08 15:30:00,303.44,304.02,303.01,303.27,182096.0,303.44,304.02,303.01,303.27,182096.0
2018-06-11 09:30:00,302.76,305.39,302.74,304.6,98433.0,302.76,305.39,302.74,304.6,98433.0
2018-06-11 10:00:00,304.72,305.15,303.38,303.94,120741.0,304.72,305.15,303.38,303.94,120741.0
2018-06-11 10:30:00,303.94,307.55,303.94,307.53,62635.0,303.94,307.55,303.94,307.53,62635.0
2018-06-11 11:00:00,307.54,308.01,306.55,307.49,65261.0,307.54,308.01,306.55,307.49,65261.0
2018-06-11 11:30:00,307.36,308.98,307.34,308.39,59368.0,307.36,308.98,307.34,308.39,59368.0
2018-06-11 12:00:00,308.58,308.74,307.72,307.88,63393.0,308.58,308.74,307.72,307.88,63393.0
2018-06-11 12:30:00,307.96,307.99,307.02,307.4,33954.0,307.96,307.99,307.02,307.4,33954.0
2018-06-11 13:00:00,307.71,307.75,306.95,307.38,38979.0,307.71,307.75,306.95,307.38,38979.0
2018-06-11 13:30:00,307.41,307.48,306.45,306.66,31520.0,307.41,307.48,306.45,306.66,31520.0
2018-06-11 14:00:00,306.53,306.87,305.93,306.64,31093.0,306.53,306.87,305.93,306.64,31093.0
2018-06-11 14:30:00,306.64,307.24,306.33,307.14,35572.0,306.64,307.24,306.33,307.14,35572.0
2018-06-11 15:00:00,307.12,307.8,307.04,307.68,46357.0,307.12,307.8,307.04,307.68,46357.0
2018-06-11 15:30:00,307.65,308.1,306.61,306.68,112992.0,307.65,308.1,306.61,306.68,112992.0
2018-06-12 09:30:00,306.26,308.88,305.9,306.45,63521.0,306.26,308.88,305.9,306.45,63521.0
2018-06-12 10:00:00,306.44,306.45,304.33,304.78,66681.0,306.44,306.45,304.33,304.78,66681.0
2018-06-12 10:30:00,304.85,305.5,304.27,305.43,65307.0,304.85,305.5,304.27,305.43,65307.0
2018-06-12 11:00:00,305.41,306.01,304.77,305.92,63372.0,305.41,306.01,304.77,305.92,63372.0
2018-06-12 11:30:00,306.2,307.35,306.03,307.24,45036.0,306.2,307.35,306.03,307.24,45036.0
2018-06-12 12:00:00,307.45,307.57,307.17,307.47,41521.0,307.45,307.57,307.17,307.47,41521.0
2018-06-12 12:30:00,307.42,307.57,307.0,307.46,23872.0,307.42,307.57,307.0,307.46,23872.0
2018-06-12 13:00:00,307.51,307.52,306.59,306.72,52325.0,307.51,307.52,306.59,306.72,52325.0
2018-06-12 13:30:00,306.64,307.37,306.56,307.35,31603.0,306.64,307.37,306.56,307.35,31603.0
2018-06-12 14:00:00,307.33,307.42,306.07,306.22,36277.0,307.33,307.42,306.07,306.22,36277.0
2018-06-12 14:30:00,306.22,306.36,305.71,305.92,35990.0,306.22,306.36,305.71,305.92,35990.0
2018-06-12 15:00:00,305.99,306.66,305.92,306.48,31385.0,305.99,306.66,305.92,306.48,31385.0
2018-06-12 15:30:00,306.48,306.52,305.79,306.14,104592.0,306.48,306.52,305.79,306.14,104592.0
2018-06-13 09:30:00,306.47,308.78,305.58,308.62,65495.0,306.47,308.78,305.58,308.62,65495.0
2018-06-13 10:00:00,308.63,309.03,307.74,308.48,54556.0,308.63,309.03,307.74,308.48,54556.0
2018-06-13 10:30:00,308.42,309.93,307.87,309.59,59682.0,308.42,309.93,307.87,309.59,59682.0
2018-06-13 11:00:00,309.68,310.91,309.61,310.87,35422.0,309.68,310.91,309.61,310.87,35422.0
2018-06-13 11:30:00,310.78,310.82,309.82,310.12,44244.0,310.78,310.82,309.82,310.12,44244.0
2018-06-13 12:00:00,309.98,310.18,308.48,308.65,41175.0,309.98,310.18,308.48,308.65,41175.0
2018-06-13 12:30:00,308.6,309.0,308.21,308.5,39602.0,308.6,309.0,308.21,308.5,39602.0
2018-06-13 13:00:00,308.55,308.59,307.35,308.27,26811.0,308.55,308.59,307.35,308.27,26811.0
2018-06-13 13:30:00,308.26,308.35,307.84,308.05,25208.0,308.26,308.35,307.84,308.05,25208.0
2018-06-13 14:00:00,307.98,308.12,306.43,306.57,36742.0,307.98,308.12,306.43,306.57,36742.0
2018-06-13 14:30:00,306.55,307.71,306.17,307.71,35890.0,306.55,307.71,306.17,307.71,35890.0
2018-06-13 15:00:00,307.86,308.37,306.92,307.2,38413.0,307.86,308.37,306.92,307.2,38413.0
2018-06-13 15:30:00,307.1,307.48,306.82,306.91,92874.0,307.1,307.48,306.82,306.91,92874.0
2018-06-14 09:30:00,307.88,308.06,305.29,307.25,79173.0,307.88,308.06,305.29,307.25,79173.0
2018-06-14 10:00:00,307.31,309.13,307.19,309.12,55673.0,307.31,309.13,307.19,309.12,55673.0
2018-06-14 10:30:00,309.18,309.41,307.75,307.95,51144.0,309.18,309.41,307.75,307.95,51144.0
2018-06-14 11:00:00,307.95,308.79,307.15,308.54,40167.0,307.95,308.79,307.15,308.54,40167.0
2018-06-14 11:30:00,308.66,309.58,308.53,308.93,41480.0,308.66,309.58,308.53,308.93,41480.0
2018-06-14 12:00:00,308.94,309.46,308.68,309.33,45170.0,308.94,309.46,308.68,309.33,45170.0
2018-06-14 12:30:00,309.28,309.54,307.98,308.25,38481.0,309.28,309.54,307.98,308.25,38481.0
2018-06-14 13:00:00,308.27,309.22,308.17,309.16,24732.0,308.27,309.22,308.17,309.16,24732.0
2018-06-14 13:30:00,309.18,309.6,308.14,308.35,39743.0,309.18,309.6,308.14,308.35,39743.0
2018-06-14 14:00:00,308.4,308.55,305.57,305.89,74594.0,308.4,308.55,305.57,305.89,74594.0
2018-06-14 14:30:00,306.05,306.2,304.66,304.75,60378.0,306.05,306.2,304.66,304.75,60378.0
2018-06-14 15:00:00,304.85,305.72,304.74,305.49,62051.0,304.85,305.72,304.74,305.49,62051.0
2018-06-14 15:30:00,305.5,306.22,305.27,305.68,120345.0,305.5,306.22,305.27,305.68,120345.0
2018-06-15 09:30:00,306.05,309.5,304.56,308.44,397848.0,306.05,309.5,304.56,308.44,397848.0
2018-06-15 10:00:00,308.39,308.6,305.78,305.79,71453.0,308.39,308.6,305.78,305.79,71453.0
2018-06-15 10:30:00,305.75,306.61,303.94,306.03,65855.0,305.75,306.61,303.94,306.03,65855.0
2018-06-15 11:00:00,306.03,307.43,305.63,306.19,45226.0,306.03,307.43,305.63,306.19,45226.0
2018-06-15 11:30:00,306.27,306.9,303.42,303.8,81298.0,306.27,306.9,303.42,303.8,81298.0
2018-06-15 12:00:00,304.09,306.7,304.09,306.43,43436.0,304.09,306.7,304.09,306.43,43436.0
2018-06-15 12:30:00,306.43,306.95,306.06,306.95,24343.0,306.43,306.95,306.06,306.95,24343.0
2018-06-15 13:00:00,306.9,307.0,306.34,306.78,26848.0,306.9,307.0,306.34,306.78,26848.0
2018-06-15 13:30:00,306.72,306.72,305.84,305.89,31485.0,306.72,306.72,305.84,305.89,31485.0
2018-06-15 14:00:00,306.02,306.52,305.55,306.0,38653.0,306.02,306.52,305.55,306.0,38653.0
2018-06-15 14:30:00,306.11,306.44,305.32,305.78,38312.0,306.11,306.44,305.32,305.78,38312.0
2018-06-15 15:00:00,305.77,306.14,305.11,306.06,50569.0,305.77,306.14,305.11,306.06,50569.0
2018-06-15 15:30:00,306.02,306.02,304.38,305.03,168448.0,306.02,306.02,304.38,305.03,168448.0
2018-06-18 09:30:00,294.05,294.97,283.24,286.85,519096.0,294.05,294.97,283.24,286.85,519096.0
2018-06-18 10:00:00,286.91,291.37,285.88,288.18,332719.0,286.91,291.37,285.88,288.18,332719.0
2018-06-18 10:30:00,288.07,288.31,285.83,288.21,300153.0,288.07,288.31,285.83,288.21,300153.0
2018-06-18 11:00:00,288.33,288.58,286.14,287.48,163699.0,288.33,288.58,286.14,287.48,163699.0
2018-06-18 11:30:00,287.7,287.99,285.88,287.07,131860.0,287.7,287.99,285.88,287.07,131860.0
2018-06-18 12:00:00,287.13,289.42,287.04,287.79,161057.0,287.13,289.42,287.04,287.79,161057.0
2018-06-18 12:30:00,287.77,289.12,287.57,289.12,59374.0,287.77,289.12,287.57,289.12,59374.0
2018-06-18 13:00:00,289.03,289.76,288.37,288.98,89870.0,289.03,289.76,288.37,288.98,89870.0
2018-06-18 13:30:00,288.98,289.25,286.73,286.85,93213.0,288.98,289.25,286.73,286.85,93213.0
2018-06-18 14:00:00,286.91,288.82,286.76,288.78,62364.0,286.91,288.82,286.76,288.78,62364.0
2018-06-18 14:30:00,288.8,288.9,287.67,287.89,64325.0,288.8,288.9,287.67,287.89,64325.0
2018-06-18 15:00:00,287.83,287.92,287.2,287.36,93689.0,287.83,287.92,287.2,287.36,93689.0
2018-06-18 15:30:00,287.42,289.49,287.32,289.14,258657.0,287.42,289.49,287.32,289.14,258657.0
2018-06-19 09:30:00,286.14,293.26,286.04,292.38,153946.0,286.14,293.26,286.04,292.38,153946.0
2018-06-19 10:00:00,292.43,294.28,291.2,294.04,135599.0,292.43,294.28,291.2,294.04,135599.0
2018-06-19 10:30:00,294.05,295.76,293.75,295.61,130461.0,294.05,295.76,293.75,295.61,130461.0
2018-06-19 11:00:00,295.7,296.01,294.4,294.64,83260.0,295.7,296.01,294.4,294.64,83260.0
2018-06-19 11:30:00,294.69,294.97,293.55,293.96,70448.0,294.69,294.97,293.55,293.96,70448.0
2018-06-19 12:00:00,293.96,294.34,292.1,292.18,46064.0,293.96,294.34,292.1,292.18,46064.0
2018-06-19 12:30:00,292.23,292.78,291.61,292.63,42280.0,292.23,292.78,291.61,292.63,42280.0
2018-06-19 13:00:00,292.63,293.28,292.57,292.92,25134.0,292.63,293.28,292.57,292.92,25134.0
2018-06-19 13:30:00,292.87,293.88,292.57,293.72,26132.0,292.87,293.88,292.57,293.72,26132.0
2018-06-19 14:00:00,293.71,293.76,292.8,292.84,42923.0,293.71,293.76,292.8,292.84,42923.0
2018-06-19 14:30:00,292.84,292.88,291.88,292.39,51684.0,292.84,292.88,291.88,292.39,51684.0
2018-06-19 15:00:00,292.39,292.79,291.33,291.74,55330.0,292.39,292.79,291.33,291.74,55330.0
2018-06-19 15:30:00,291.88,292.58,291.6,292.05,141577.0,291.88,292.58,291.6,292.05,141577.0
2018-06-20 09:30:00,293.1,298.11,292.37,296.65,141426.0,293.1,298.11,292.37,296.65,141426.0
2018-06-20 10:00:00,296.95,297.98,296.24,297.71,66549.0,296.95,297.98,296.24,297.71,66549.0
2018-06-20 10:30:00,297.87,298.44,296.99,297.99,63646.0,297.87,298.44,296.99,297.99,63646.0
2018-06-20 11:00:00,298.07,298.27,297.64,297.66,74117.0,298.07,298.27,297.64,297.66,74117.0
2018-06-20 11:30:00,297.64,298.0,296.81,298.0,55419.0,297.64,298.0,296.81,298.0,55419.0
2018-06-20 12:00:00,297.99,298.0,297.44,297.93,26406.0,297.99,298.0,297.44,297.93,26406.0
2018-06-20 12:30:00,297.83,298.03,297.78,298.0,57912.0,297.83,298.03,297.78,298.0,57912.0
2018-06-20 13:00:00,298.0,298.05,297.24,297.51,29725.0,298.0,298.05,297.24,297.51,29725.0
2018-06-20 13:30:00,297.58,297.6,296.09,296.14,34998.0,297.58,297.6,296.09,296.14,34998.0
2018-06-20 14:00:00,296.09,297.0,295.9,296.76,38044.0,296.09,297.0,295.9,296.76,38044.0
2018-06-20 14:30:00,296.75,297.0,296.25,296.47,28951.0,296.75,297.0,296.25,296.47,28951.0
2018-06-20 15:00:00,296.51,297.31,296.33,297.3,43671.0,296.51,297.31,296.33,297.3,43671.0
2018-06-20 15:30:00,297.32,297.48,296.28,296.86,108022.0,297.32,297.48,296.28,296.86,108022.0
2018-06-21 09:30:00,296.21,297.4,295.15,296.65,68381.0,296.21,297.4,295.15,296.65,68381.0
2018-06-21 10:00:00,296.67,297.73,295.78,296.64,52546.0,296.67,297.73,295.78,296.64,52546.0
2018-06-21 10:30:00,296.62,297.03,294.63,295.75,55815.0,296.62,297.03,294.63,295.75,55815.0
2018-06-21 11:00:00,295.72,296.77,295.55,295.55,32899.0,295.72,296.77,295.55,295.55,32899.0
2018-06-21 11:30:00,295.8,297.66,295.75,297.47,32557.0,295.8,297.66,295.75,297.47,32557.0
2018-06-21 12:00:00,297.48,297.48,296.36,296.81,34417.0,297.48,297.48,296.36,296.81,34417.0
2018-06-21 12:30:00,296.81,297.54,296.44,297.19,32418.0,296.81,297.54,296.44,297.19,32418.0
2018-06-21 13:00:00,297.11,298.05,296.88,297.61,72043.0,297.11,298.05,296.88,297.61,72043.0
2018-06-21 13:30:00,297.47,297.73,296.78,297.34,27387.0,297.47,297.73,296.78,297.34,27387.0
2018-06-21 14:00:00,297.42,298.05,296.93,297.33,52327.0,297.42,298.05,296.93,297.33,52327.0
2018-06-21 14:30:00,297.26,298.04,297.24,297.73,22121.0,297.26,298.04,297.24,297.73,22121.0
2018-06-21 15:00:00,297.73,297.98,297.13,297.56,25523.0,297.73,297.98,297.13,297.56,25523.0
2018-06-21 15:30:00,297.6,297.68,296.97,297.4,68882.0,297.6,297.68,296.97,297.4,68882.0
2018-06-22 09:30:00,298.0,298.04,295.81,296.77,93884.0,298.0,298.04,295.81,296.77,93884.0
2018-06-22 10:00:00,296.71,298.0,295.69,295.89,60673.0,296.71,298.0,295.69,295.89,60673.0
2018-06-22 10:30:00,295.75,296.66,295.0,295.8,60475.0,295.75,296.66,295.0,295.8,60475.0
2018-06-22 11:00:00,295.84,296.3,295.23,295.85,49805.0,295.84,296.3,295.23,295.85,49805.0
2018-06-22 11:30:00,295.9,296.91,295.56,296.88,46079.0,295.9,296.91,295.56,296.88,46079.0
2018-06-22 12:00:00,296.9,297.25,296.09,297.1,38616.0,296.9,297.25,296.09,297.1,38616.0
2018-06-22 12:30:00,297.2,297.48,296.73,296.92,34074.0,297.2,297.48,296.73,296.92,34074.0
2018-06-22 13:00:00,297.03,297.46,296.76,297.35,40048.0,297.03,297.46,296.76,297.35,40048.0
2018-06-22 13:30:00,297.38,297.92,296.74,297.73,29509.0,297.38,297.92,296.74,297.73,29509.0
2018-06-22 14:00:00,297.71,297.98,297.41,297.41,26620.0,297.71,297.98,297.41,297.41,26620.0
2018-06-22 14:30:00,297.38,298.16,297.08,297.85,32258.0,297.38,298.16,297.08,297.85,32258.0
2018-06-22 15:00:00,297.93,298.38,297.79,297.79,38695.0,297.93,298.38,297.79,297.79,38695.0
2018-06-22 15:30:00,297.81,297.82,295.72,296.03,134071.0,297.81,297.82,295.72,296.03,134071.0
2018-06-25 09:30:00,293.78,297.15,293.55,294.84,73940.0,293.78,297.15,293.55,294.84,73940.0
2018-06-25 10:00:00,294.84,295.67,293.27,294.06,67357.0,294.84,295.67,293.27,294.06,67357.0
2018-06-25 10:30:00,293.94,294.06,292.1,292.44,52791.0,293.94,294.06,292.1,292.44,52791.0
2018-06-25 11:00:00,292.46,293.14,290.7,291.28,59219.0,292.46,293.14,290.7,291.28,59219.0
2018-06-25 11:30:00,291.25,292.36,290.83,291.0,48197.0,291.25,292.36,290.83,291.0,48197.0
2018-06-25 12:00:00,291.0,292.14,290.02,291.59,54619.0,291.0,292.14,290.02,291.59,54619.0
2018-06-25 12:30:00,291.6,291.83,290.47,291.13,35246.0,291.6,291.83,290.47,291.13,35246.0
2018-06-25 13:00:00,291.14,291.15,290.05,290.18,31943.0,291.14,291.15,290.05,290.18,31943.0
2018-06-25 13:30:00,290.19,291.13,290.19,290.44,27820.0,290.19,291.13,290.19,290.44,27820.0
2018-06-25 14:00:00,290.45,290.81,290.0,290.72,23632.0,290.45,290.81,290.0,290.72,23632.0
2018-06-25 14:30:00,290.58,290.63,289.2,289.47,45660.0,290.58,290.63,289.2,289.47,45660.0
2018-06-25 15:00:00,289.38,290.82,289.32,290.6,33483.0,289.38,290.82,289.32,290.6,33483.0
2018-06-25 15:30:00,290.57,292.79,290.43,292.16,134649.0,290.57,292.79,290.43,292.16,134649.0
2018-06-26 09:30:00,291.68,293.21,288.45,293.07,90529.0,291.68,293.21,288.45,293.07,90529.0
2018-06-26 10:00:00,293.13,293.57,290.28,290.5,40016.0,293.13,293.57,290.28,290.5,40016.0
2018-06-26 10:30:00,290.35,291.36,289.73,291.03,26565.0,290.35,291.36,289.73,291.03,26565.0
2018-06-26 11:00:00,290.97,291.56,290.54,291.29,26408.0,290.97,291.56,290.54,291.29,26408.0
2018-06-26 11:30:00,291.24,291.6,289.53,290.18,44754.0,291.24,291.6,289.53,290.18,44754.0
2018-06-26 12:00:00,290.14,292.13,289.99,291.71,39775.0,290.14,292.13,289.99,291.71,39775.0
2018-06-26 12:30:00,291.85,292.23,291.37,292.13,28057.0,291.85,292.23,291.37,292.13,28057.0
2018-06-26 13:00:00,292.13,292.5,291.82,292.03,20882.0,292.13,292.5,291.82,292.03,20882.0
2018-06-26 13:30:00,292.02,292.62,291.8,292.18,18979.0,292.02,292.62,291.8,292.18,18979.0
2018-06-26 14:00:00,292.31,292.6,291.62,291.98,20990.0,292.31,292.6,291.62,291.98,20990.0
2018-06-26 14:30:00,292.03,292.42,291.49,292.09,29066.0,292.03,292.42,291.49,292.09,29066.0
2018-06-26 15:00:00,292.17,292.23,291.49,292.0,23791.0,292.17,292.23,291.49,292.0,23791.0
2018-06-26 15:30:00,292.13,292.89,291.46,291.92,75801.0,292.13,292.89,291.46,291.92,75801.0
2018-06-27 09:30:00,292.2,292.72,290.16,292.18,59368.0,292.2,292.72,290.16,292.18,59368.0
2018-06-27 10:00:00,292.3,293.07,290.89,293.07,49485.0,292.3,293.07,290.89,293.07,49485.0
2018-06-27 10:30:00,293.01,293.48,291.78,291.78,27168.0,293.01,293.48,291.78,291.78,27168.0
2018-06-27 11:00:00,291.88,292.51,290.9,290.92,39299.0,291.88,292.51,290.9,290.92,39299.0
2018-06-27 11:30:00,290.94,291.99,290.61,291.4,43523.0,290.94,291.99,290.61,291.4,43523.0
2018-06-27 12:00:00,291.32,292.01,291.18,291.18,17502.0,291.32,292.01,291.18,291.18,17502.0
2018-06-27 12:30:00,291.03,291.13,290.31,290.34,20399.0,291.03,291.13,290.31,290.34,20399.0
2018-06-27 13:00:00,290.58,290.8,289.22,289.95,43372.0,290.58,290.8,289.22,289.95,43372.0
2018-06-27 13:30:00,289.99,290.69,289.69,290.31,27562.0,289.99,290.69,289.69,290.31,27562.0
2018-06-27 14:00:00,290.3,291.13,289.97,290.33,32892.0,290.3,291.13,289.97,290.33,32892.0
2018-06-27 14:30:00,290.27,291.31,289.5,289.5,27577.0,290.27,291.31,289.5,289.5,27577.0
2018-06-27 15:00:00,289.46,290.06,288.08,289.99,64226.0,289.46,290.06,288.08,289.99,64226.0
2018-06-27 15:30:00,290.0,290.64,287.81,287.83,151098.0,290.0,290.64,287.81,287.83,151098.0
2018-06-28 09:30:00,289.32,290.33,286.83,288.4,82358.0,289.32,290.33,286.83,288.4,82358.0
2018-06-28 10:00:00,288.48,289.29,285.67,286.04,76331.0,288.48,289.29,285.67,286.04,76331.0
2018-06-28 10:30:00,286.11,287.89,285.32,287.49,66246.0,286.11,287.89,285.32,287.49,66246.0
2018-06-28 11:00:00,287.49,288.4,286.06,287.93,44327.0,287.49,288.4,286.06,287.93,44327.0
2018-06-28 11:30:00,287.93,288.21,286.52,287.17,81407.0,287.93,288.21,286.52,287.17,81407.0
2018-06-28 12:00:00,287.26,287.5,285.4,285.83,72661.0,287.26,287.5,285.4,285.83,72661.0
2018-06-28 12:30:00,286.04,286.64,285.38,286.48,44852.0,286.04,286.64,285.38,286.48,44852.0
2018-06-28 13:00:00,286.5,286.61,285.95,286.25,38454.0,286.5,286.61,285.95,286.25,38454.0
2018-06-28 13:30:00,286.25,286.46,285.39,285.85,56069.0,286.25,286.46,285.39,285.85,56069.0
2018-06-28 14:00:00,285.89,286.88,285.75,286.49,44521.0,285.89,286.88,285.75,286.49,44521.0
2018-06-28 14:30:00,286.63,287.15,286.33,286.98,54851.0,286.63,287.15,286.33,286.98,54851.0
2018-06-28 15:00:00,286.99,288.25,286.75,288.11,68118.0,286.99,288.25,286.75,288.11,68118.0
2018-06-28 15:30:00,288.16,289.6,287.75,288.74,208179.0,288.16,289.6,287.75,288.74,208179.0
2018-06-29 09:30:00,290.08,291.35,288.87,289.64,85458.0,290.08,291.35,288.87,289.64,85458.0
2018-06-29 10:00:00,289.48,290.19,287.81,289.67,86827.0,289.48,290.19,287.81,289.67,86827.0
2018-06-29 10:30:00,289.55,291.84,289.37,291.1,82179.0,289.55,291.84,289.37,291.1,82179.0
2018-06-29 11:00:00,291.31,292.68,290.71,292.42,68463.0,291.31,292.68,290.71,292.42,68463.0
2018-06-29 11:30:00,292.38,292.43,291.46,291.78,47433.0,292.38,292.43,291.46,291.78,47433.0
2018-06-29 12:00:00,291.91,292.43,291.83,291.97,22020.0,291.91,292.43,291.83,291.97,22020.0
2018-06-29 12:30:00,291.95,292.06,291.42,291.73,33137.0,291.95,292.06,291.42,291.73,33137.0
2018-06-29 13:00:00,291.87,292.31,291.47,291.54,24486.0,291.87,292.31,291.47,291.54,24486.0
2018-06-29 13:30:00,291.47,291.84,290.46,291.06,28881.0,291.47,291.84,290.46,291.06,28881.0
2018-06-29 14:00:00,290.96,291.23,290.68,291.0,21498.0,290.96,291.23,290.68,291.0,21498.0
2018-06-29 14:30:00,290.94,291.8,290.78,291.8,27327.0,290.94,291.8,290.78,291.8,27327.0
2018-06-29 15:00:00,291.8,292.21,290.8,291.28,23892.0,291.8,292.21,290.8,291.28,23892.0
2018-06-29 15:30:00,291.26,291.53,289.65,290.27,196034.0,291.26,291.53,289.65,290.27,196034.0
2018-07-02 09:30:00,290.3,291.95,288.13,290.91,84829.0,290.3,291.95,288.13,290.91,84829.0
2018-07-02 10:00:00,291.11,292.52,290.49,291.76,48246.0,291.11,292.52,290.49,291.76,48246.0
2018-07-02 10:30:00,291.87,294.06,291.25,293.64,40981.0,291.87,294.06,291.25,293.64,40981.0
2018-07-02 11:00:00,294.02,294.26,291.41,291.85,53862.0,294.02,294.26,291.41,291.85,53862.0
2018-07-02 11:30:00,291.81,292.7,291.41,292.31,32443.0,291.81,292.7,291.41,292.31,32443.0
2018-07-02 12:00:00,292.27,292.71,291.75,292.6,37526.0,292.27,292.71,291.75,292.6,37526.0
2018-07-02 12:30:00,292.54,294.1,292.47,294.1,19032.0,292.54,294.1,292.47,294.1,19032.0
2018-07-02 13:00:00,294.05,294.1,292.66,292.96,31309.0,294.05,294.1,292.66,292.96,31309.0
2018-07-02 13:30:00,292.99,294.87,292.87,294.47,27028.0,292.99,294.87,292.87,294.47,27028.0
2018-07-02 14:00:00,294.42,295.73,294.39,295.45,29955.0,294.42,295.73,294.39,295.45,29955.0
2018-07-02 14:30:00,295.65,295.93,294.19,294.39,29637.0,295.65,295.93,294.19,294.39,29637.0
2018-07-02 15:00:00,294.52,295.35,294.19,295.32,25504.0,294.52,295.35,294.19,295.32,25504.0
2018-07-02 15:30:00,295.23,296.12,294.13,295.71,115498.0,295.23,296.12,294.13,295.71,115498.0
2018-07-03 09:30:00,296.06,296.92,293.96,295.47,48202.0,296.06,296.92,293.96,295.47,48202.0
2018-07-03 10:00:00,295.43,296.0,295.13,295.68,24431.0,295.43,296.0,295.13,295.68,24431.0
2018-07-03 10:30:00,295.89,296.57,295.57,295.68,35134.0,295.89,296.57,295.57,295.68,35134.0
2018-07-03 11:00:00,295.85,296.01,295.37,295.37,22214.0,295.85,296.01,295.37,295.37,22214.0
2018-07-03 11:30:00,295.37,295.48,294.62,294.71,18440.0,295.37,295.48,294.62,294.71,18440.0
2018-07-03 12:00:00,295.04,295.04,293.71,294.16,24874.0,295.04,295.04,293.71,294.16,24874.0
2018-07-03 12:30:00,294.32,294.42,292.64,293.66,77754.0,294.32,294.42,292.64,293.66,77754.0
2018-07-05 09:30:00,295.48,298.82,294.77,297.49,56177.0,295.48,298.82,294.77,297.49,56177.0
2018-07-05 10:00:00,297.84,299.42,297.48,299.16,50673.0,297.84,299.42,297.48,299.16,50673.0
2018-07-05 10:30:00,299.22,299.44,295.78,296.39,44870.0,299.22,299.44,295.78,296.39,44870.0
2018-07-05 11:00:00,296.2,296.56,295.44,296.1,35797.0,296.2,296.56,295.44,296.1,35797.0
2018-07-05 11:30:00,296.24,297.47,296.24,297.14,29131.0,296.24,297.47,296.24,297.14,29131.0
2018-07-05 12:00:00,297.04,298.79,297.04,298.01,23215.0,297.04,298.79,297.04,298.01,23215.0
2018-07-05 12:30:00,297.98,298.9,297.8,298.9,16911.0,297.98,298.9,297.8,298.9,16911.0
2018-07-05 13:00:00,298.84,299.73,298.84,299.33,16305.0,298.84,299.73,298.84,299.33,16305.0
2018-07-05 13:30:00,299.31,299.55,298.57,298.73,18002.0,299.31,299.55,298.57,298.73,18002.0
2018-07-05 14:00:00,298.8,298.92,297.43,298.27,22695.0,298.8,298.92,297.43,298.27,22695.0
2018-07-05 14:30:00,298.37,299.0,298.24,299.0,13045.0,298.37,299.0,298.24,299.0,13045.0
2018-07-05 15:00:00,298.91,299.59,298.53,298.91,21327.0,298.91,299.59,298.53,298.91,21327.0
2018-07-05 15:30:00,298.78,299.24,298.49,298.84,76131.0,298.78,299.24,298.49,298.84,76131.0
2018-07-06 09:30:00,346.94,367.89,345.0,354.61,2746310.0,346.94,367.89,345.0,354.61,2746310.0
2018-07-06 10:00:00,354.56,355.2,345.25,347.34,908662.0,354.56,355.2,345.25,347.34,908662.0
2018-07-06 10:30:00,347.48,347.66,340.55,342.69,1043231.0,347.48,347.66,340.55,342.69,1043231.0
2018-07-06 11:00:00,342.86,347.51,341.75,342.53,592629.0,342.86,347.51,341.75,342.53,592629.0
2018-07-06 11:30:00,342.63,345.51,342.0,345.22,341231.0,342.63,345.51,342.0,345.22,341231.0
2018-07-06 12:00:00,345.06,347.3,343.34,346.08,396397.0,345.06,347.3,343.34,346.08,396397.0
2018-07-06 12:30:00,346.1,348.69,345.72,348.17,357100.0,346.1,348.69,345.72,348.17,357100.0
2018-07-06 13:00:00,348.3,350.0,347.26,349.88,375230.0,348.3,350.0,347.26,349.88,375230.0
2018-07-06 13:30:00,349.95,354.46,348.1,352.87,432586.0,349.95,354.46,348.1,352.87,432586.0
2018-07-06 14:00:00,353.15,358.51,352.16,358.09,612150.0,353.15,358.51,352.16,358.09,612150.0
2018-07-06 14:30:00,358.27,358.46,353.67,355.63,585057.0,358.27,358.46,353.67,355.63,585057.0
2018-07-06 15:00:00,355.5,357.0,354.23,356.3,472458.0,355.5,357.0,354.23,356.3,472458.0
2018-07-06 15:30:00,356.4,358.14,354.2,358.03,964096.0,356.4,358.14,354.2,358.03,964096.0
2018-07-09 09:30:00,357.93,360.35,348.07,349.76,888715.0,357.93,360.35,348.07,349.76,888715.0
2018-07-09 10:00:00,349.97,353.89,349.8,350.97,317552.0,349.97,353.89,349.8,350.97,317552.0
2018-07-09 10:30:00,350.98,352.68,349.15,349.66,157505.0,350.98,352.68,349.15,349.66,157505.0
2018-07-09 11:00:00,349.46,351.46,347.51,351.46,161488.0,349.46,351.46,347.51,351.46,161488.0
2018-07-09 11:30:00,351.3,351.33,349.79,350.79,99506.0,351.3,351.33,349.79,350.79,99506.0
2018-07-09 12:00:00,350.65,351.12,349.27,350.23,94098.0,350.65,351.12,349.27,350.23,94098.0
2018-07-09 12:30:00,350.22,352.4,349.09,351.71,160918.0,350.22,352.4,349.09,351.71,160918.0
2018-07-09 13:00:00,351.67,351.67,347.77,348.78,131042.0,351.67,351.67,347.77,348.78,131042.0
2018-07-09 13:30:00,348.5,350.13,348.05,350.06,122421.0,348.5,350.13,348.05,350.06,122421.0
2018-07-09 14:00:00,349.92,351.5,348.9,350.92,105316.0,349.92,351.5,348.9,350.92,105316.0
2018-07-09 14:30:00,350.76,351.31,350.51,351.15,91187.0,350.76,351.31,350.51,351.15,91187.0
2018-07-09 15:00:00,351.15,353.9,351.04,353.6,180842.0,351.15,353.9,351.04,353.6,180842.0
2018-07-09 15:30:00,353.6,354.72,352.9,353.92,284998.0,353.6,354.72,352.9,353.92,284998.0
2018-07-10 09:30:00,347.54,347.9,341.35,342.54,510799.0,347.54,347.9,341.35,342.54,510799.0
2018-07-10 10:00:00,342.51,343.0,339.15,340.68,328434.0,342.51,343.0,339.15,340.68,328434.0
2018-07-10 10:30:00,340.93,346.3,340.19,342.02,254302.0,340.93,346.3,340.19,342.02,254302.0
2018-07-10 11:00:00,341.89,343.54,340.87,341.23,109107.0,341.89,343.54,340.87,341.23,109107.0
2018-07-10 11:30:00,341.33,342.36,339.79,341.1,126255.0,341.33,342.36,339.79,341.1,126255.0
2018-07-10 12:00:00,341.08,341.55,339.8,339.99,100555.0,341.08,341.55,339.8,339.99,100555.0
2018-07-10 12:30:00,340.07,341.73,339.57,341.73,131916.0,340.07,341.73,339.57,341.73,131916.0
2018-07-10 13:00:00,341.56,342.39,340.93,341.24,107151.0,341.56,342.39,340.93,341.24,107151.0
2018-07-10 13:30:00,341.17,342.42,341.13,342.23,98750.0,341.17,342.42,341.13,342.23,98750.0
2018-07-10 14:00:00,342.3,343.87,342.29,343.68,139352.0,342.3,343.87,342.29,343.68,139352.0
2018-07-10 14:30:00,343.84,344.92,343.32,344.12,137020.0,343.84,344.92,343.32,344.12,137020.0
2018-07-10 15:00:00,344.14,345.06,344.09,344.77,104410.0,344.14,345.06,344.09,344.77,104410.0
2018-07-10 15:30:00,344.81,345.09,343.49,344.78,345085.0,344.81,345.09,343.49,344.78,345085.0
2018-07-11 09:30:00,341.84,345.0,340.0,344.18,220071.0,341.84,345.0,340.0,344.18,220071.0
2018-07-11 10:00:00,344.19,344.44,342.79,344.0,64303.0,344.19,344.44,342.79,344.0,64303.0
2018-07-11 10:30:00,344.07,344.07,342.34,342.65,113870.0,344.07,344.07,342.34,342.65,113870.0
2018-07-11 11:00:00,342.73,344.03,342.56,343.55,98317.0,342.73,344.03,342.56,343.55,98317.0
2018-07-11 11:30:00,343.55,344.26,342.82,343.4,82115.0,343.55,344.26,342.82,343.4,82115.0
2018-07-11 12:00:00,343.38,343.82,342.75,343.13,67609.0,343.38,343.82,342.75,343.13,67609.0
2018-07-11 12:30:00,343.05,343.09,342.37,342.79,61073.0,343.05,343.09,342.37,342.79,61073.0
2018-07-11 13:00:00,342.83,343.84,342.48,343.72,36588.0,342.83,343.84,342.48,343.72,36588.0
2018-07-11 13:30:00,343.7,344.1,343.03,343.36,48720.0,343.7,344.1,343.03,343.36,48720.0
2018-07-11 14:00:00,343.42,344.7,343.35,344.6,63044.0,343.42,344.7,343.35,344.6,63044.0
2018-07-11 14:30:00,344.64,345.0,344.25,344.65,57733.0,344.64,345.0,344.25,344.65,57733.0
2018-07-11 15:00:00,344.61,346.2,344.4,345.38,118392.0,344.61,346.2,344.4,345.38,118392.0
2018-07-11 15:30:00,345.45,345.95,343.88,344.11,153468.0,345.45,345.95,343.88,344.11,153468.0
2018-07-12 09:30:00,347.03,348.0,343.55,343.58,118675.0,347.03,348.0,343.55,343.58,118675.0
2018-07-12 10:00:00,343.79,345.21,343.68,344.97,59032.0,343.79,345.21,343.68,344.97,59032.0
2018-07-12 10:30:00,344.88,346.66,344.81,346.12,56202.0,344.88,346.66,344.81,346.12,56202.0
2018-07-12 11:00:00,346.24,347.24,346.0,346.57,69549.0,346.24,347.24,346.0,346.57,69549.0
2018-07-12 11:30:00,346.63,346.8,345.91,346.53,42176.0,346.63,346.8,345.91,346.53,42176.0
2018-07-12 12:00:00,346.52,346.92,345.34,345.47,44752.0,346.52,346.92,345.34,345.47,44752.0
2018-07-12 12:30:00,345.36,347.27,345.22,347.06,83339.0,345.36,347.27,345.22,347.06,83339.0
2018-07-12 13:00:00,347.06,347.06,345.91,346.96,45208.0,347.06,347.06,345.91,346.96,45208.0
2018-07-12 13:30:00,346.96,347.05,345.89,346.1,22644.0,346.96,347.05,345.89,346.1,22644.0
2018-07-12 14:00:00,346.27,346.7,345.71,346.46,34640.0,346.27,346.7,345.71,346.46,34640.0
2018-07-12 14:30:00,346.43,347.35,346.15,347.09,31302.0,346.43,347.35,346.15,347.09,31302.0
2018-07-12 15:00:00,347.09,347.46,346.4,347.46,83034.0,347.09,347.46,346.4,347.46,83034.0
2018-07-12 15:30:00,347.46,348.07,346.77,347.64,166712.0,347.46,348.07,346.77,347.64,166712.0
2018-07-13 09:30:00,347.01,347.5,344.05,347.16,138559.0,347.01,347.5,344.05,347.16,138559.0
2018-07-13 10:00:00,347.02,347.3,345.81,346.74,52909.0,347.02,347.3,345.81,346.74,52909.0
2018-07-13 10:30:00,346.74,347.4,346.14,346.14,42933.0,346.74,347.4,346.14,346.14,42933.0
2018-07-13 11:00:00,346.11,347.13,346.11,346.86,38075.0,346.11,347.13,346.11,346.86,38075.0
2018-07-13 11:30:00,346.7,346.96,345.8,346.24,43621.0,346.7,346.96,345.8,346.24,43621.0
2018-07-13 12:00:00,346.49,346.79,346.2,346.71,20309.0,346.49,346.79,346.2,346.71,20309.0
2018-07-13 12:30:00,346.71,347.3,346.25,347.05,36890.0,346.71,347.3,346.25,347.05,36890.0
2018-07-13 13:00:00,347.09,348.89,346.97,348.76,54433.0,347.09,348.89,346.97,348.76,54433.0
2018-07-13 13:30:00,348.76,349.99,348.09,349.29,43990.0,348.76,349.99,348.09,349.29,43990.0
2018-07-13 14:00:00,349.22,350.0,349.16,349.94,122446.0,349.22,350.0,349.16,349.94,122446.0
2018-07-13 14:30:00,349.96,351.67,349.9,350.9,47289.0,349.96,351.67,349.9,350.9,47289.0
2018-07-13 15:00:00,350.97,351.21,349.82,350.0,29232.0,350.97,351.21,349.82,350.0,29232.0
2018-07-13 15:30:00,349.99,350.37,348.23,348.42,77975.0,349.99,350.37,348.23,348.42,77975.0
2018-07-16 09:30:00,348.8,348.93,346.5,346.5,86053.0,348.8,348.93,346.5,346.5,86053.0
2018-07-16 10:00:00,346.56,349.73,346.1,348.91,81653.0,346.56,349.73,346.1,348.91,81653.0
2018-07-16 10:30:00,348.98,350.8,348.42,349.58,93651.0,348.98,350.8,348.42,349.58,93651.0
2018-07-16 11:00:00,349.38,350.58,349.38,350.44,54181.0,349.38,350.58,349.38,350.44,54181.0
2018-07-16 11:30:00,350.25,350.61,348.82,350.06,45227.0,350.25,350.61,348.82,350.06,45227.0
2018-07-16 12:00:00,349.95,351.78,349.8,351.78,57243.0,349.95,351.78,349.8,351.78,57243.0
2018-07-16 12:30:00,351.83,352.08,350.74,351.68,65945.0,351.83,352.08,350.74,351.68,65945.0
2018-07-16 13:00:00,351.62,352.34,350.1,350.43,42923.0,351.62,352.34,350.1,350.43,42923.0
2018-07-16 13:30:00,350.5,351.6,350.03,351.47,61942.0,350.5,351.6,350.03,351.47,61942.0
2018-07-16 14:00:00,351.42,352.34,351.32,352.05,77116.0,351.42,352.34,351.32,352.05,77116.0
2018-07-16 14:30:00,352.0,352.18,351.23,351.77,54494.0,352.0,352.18,351.23,351.77,54494.0
2018-07-16 15:00:00,351.84,352.37,351.1,352.03,71775.0,351.84,352.37,351.1,352.03,71775.0
2018-07-16 15:30:00,352.06,353.2,351.36,353.09,182620.0,352.06,353.2,351.36,353.09,182620.0
2018-07-17 09:30:00,352.2,355.89,352.2,355.28,104858.0,352.2,355.89,352.2,355.28,104858.0
2018-07-17 10:00:00,355.14,356.02,353.25,354.38,65560.0,355.14,356.02,353.25,354.38,65560.0
2018-07-17 10:30:00,354.25,354.46,352.82,353.36,46987.0,354.25,354.46,352.82,353.36,46987.0
2018-07-17 11:00:00,353.54,354.37,352.6,352.92,113804.0,353.54,354.37,352.6,352.92,113804.0
2018-07-17 11:30:00,352.85,353.03,351.52,352.81,30131.0,352.85,353.03,351.52,352.81,30131.0
2018-07-17 12:00:00,352.74,353.07,352.16,353.04,24773.0,352.74,353.07,352.16,353.04,24773.0
2018-07-17 12:30:00,352.98,353.95,352.47,353.36,24536.0,352.98,353.95,352.47,353.36,24536.0
2018-07-17 13:00:00,353.47,354.0,353.07,353.65,66039.0,353.47,354.0,353.07,353.65,66039.0
2018-07-17 13:30:00,353.86,354.0,353.45,353.76,46242.0,353.86,354.0,353.45,353.76,46242.0
2018-07-17 14:00:00,353.85,354.23,353.45,353.95,35584.0,353.85,354.23,353.45,353.95,35584.0
2018-07-17 14:30:00,353.87,354.93,353.61,353.67,39997.0,353.87,354.93,353.61,353.67,39997.0
2018-07-17 15:00:00,353.67,355.0,353.62,354.71,93019.0,353.67,355.0,353.62,354.71,93019.0
2018-07-17 15:30:00,354.65,355.97,354.27,355.0,177385.0,354.65,355.97,354.27,355.0,177385.0
2018-07-18 09:30:00,353.81,354.83,351.05,351.92,112027.0,353.81,354.83,351.05,351.92,112027.0
2018-07-18 10:00:00,351.78,352.82,350.65,352.09,60619.0,351.78,352.82,350.65,352.09,60619.0
2018-07-18 10:30:00,351.99,352.47,350.64,350.84,36258.0,351.99,352.47,350.64,350.84,36258.0
2018-07-18 11:00:00,350.96,352.34,350.28,351.83,35656.0,350.96,352.34,350.28,351.83,35656.0
2018-07-18 11:30:00,351.81,354.34,351.76,354.08,68813.0,351.81,354.34,351.76,354.08,68813.0
2018-07-18 12:00:00,354.32,355.17,353.9,355.16,44656.0,354.32,355.17,353.9,355.16,44656.0
2018-07-18 12:30:00,355.2,356.49,355.0,355.77,44655.0,355.2,356.49,355.0,355.77,44655.0
2018-07-18 13:00:00,355.7,357.13,355.27,356.61,52049.0,355.7,357.13,355.27,356.61,52049.0
2018-07-18 13:30:00,356.62,356.99,356.42,356.43,45495.0,356.62,356.99,356.42,356.43,45495.0
2018-07-18 14:00:00,356.44,357.22,356.38,357.22,37717.0,356.44,357.22,356.38,357.22,37717.0
2018-07-18 14:30:00,357.24,357.39,356.07,356.34,35200.0,357.24,357.39,356.07,356.34,35200.0
2018-07-18 15:00:00,356.28,358.31,356.15,358.3,167794.0,356.28,358.31,356.15,358.3,167794.0
2018-07-18 15:30:00,358.22,358.75,357.8,358.45,175106.0,358.22,358.75,357.8,358.45,175106.0
2018-07-19 09:30:00,356.38,358.19,356.2,357.56,156217.0,356.38,358.19,356.2,357.56,156217.0
2018-07-19 10:00:00,357.78,357.87,356.04,357.12,77884.0,357.78,357.87,356.04,357.12,77884.0
2018-07-19 10:30:00,357.18,359.18,356.34,358.26,98573.0,357.18,359.18,356.34,358.26,98573.0
2018-07-19 11:00:00,358.3,359.95,357.64,359.68,68862.0,358.3,359.95,357.64,359.68,68862.0
2018-07-19 11:30:00,359.86,359.88,357.78,358.12,37057.0,359.86,359.88,357.78,358.12,37057.0
2018-07-19 12:00:00,358.26,358.54,357.34,357.98,50623.0,358.26,358.54,357.34,357.98,50623.0
2018-07-19 12:30:00,358.05,358.63,357.55,358.4,37261.0,358.05,358.63,357.55,358.4,37261.0
2018-07-19 13:00:00,358.32,358.97,357.93,358.79,41078.0,358.32,358.97,357.93,358.79,41078.0
2018-07-19 13:30:00,358.72,359.22,358.31,359.08,109117.0,358.72,359.22,358.31,359.08,109117.0
2018-07-19 14:00:00,359.09,359.6,358.9,359.06,68010.0,359.09,359.6,358.9,359.06,68010.0
2018-07-19 14:30:00,359.05,360.0,358.96,359.96,61361.0,359.05,360.0,358.96,359.96,61361.0
2018-07-19 15:00:00,359.92,360.27,358.16,358.35,59679.0,359.92,360.27,358.16,358.35,59679.0
2018-07-19 15:30:00,358.4,359.08,357.49,358.17,146569.0,358.4,359.08,357.49,358.17,146569.0
2018-07-20 09:30:00,358.35,360.5,357.21,358.97,145451.0,358.35,360.5,357.21,358.97,145451.0
2018-07-20 10:00:00,358.8,358.91,357.53,358.33,80250.0,358.8,358.91,357.53,358.33,80250.0
2018-07-20 10:30:00,358.22,359.21,357.98,358.83,61557.0,358.22,359.21,357.98,358.83,61557.0
2018-07-20 11:00:00,358.91,359.45,358.08,358.18,59368.0,358.91,359.45,358.08,358.18,59368.0
2018-07-20 11:30:00,358.33,358.38,356.8,356.99,53903.0,358.33,358.38,356.8,356.99,53903.0
2018-07-20 12:00:00,357.23,357.42,356.53,357.16,69188.0,357.23,357.42,356.53,357.16,69188.0
2018-07-20 12:30:00,357.06,358.0,356.66,357.52,62497.0,357.06,358.0,356.66,357.52,62497.0
2018-07-20 13:00:00,357.66,358.8,357.47,357.5,32175.0,357.66,358.8,357.47,357.5,32175.0
2018-07-20 13:30:00,357.56,358.0,357.26,357.78,70574.0,357.56,358.0,357.26,357.78,70574.0
2018-07-20 14:00:00,357.77,357.83,357.08,357.22,52720.0,357.77,357.83,357.08,357.22,52720.0
2018-07-20 14:30:00,357.23,359.4,356.64,359.4,54916.0,357.23,359.4,356.64,359.4,54916.0
2018-07-20 15:00:00,359.27,360.0,358.93,359.81,135512.0,359.27,360.0,358.93,359.81,135512.0
2018-07-20 15:30:00,359.87,360.03,358.38,358.71,178459.0,359.87,360.03,358.38,358.71,178459.0
2018-07-23 09:30:00,358.71,362.22,358.0,360.3,171563.0,358.71,362.22,358.0,360.3,171563.0
2018-07-23 10:00:00,360.4,360.6,357.34,358.43,123551.0,360.4,360.6,357.34,358.43,123551.0
2018-07-23 10:30:00,358.04,359.51,357.49,358.84,92421.0,358.04,359.51,357.49,358.84,92421.0
2018-07-23 11:00:00,358.84,359.28,357.0,358.0,84739.0,358.84,359.28,357.0,358.0,84739.0
2018-07-23 11:30:00,358.0,358.03,357.09,357.12,52144.0,358.0,358.03,357.09,357.12,52144.0
2018-07-23 12:00:00,357.24,358.28,356.86,357.68,46437.0,357.24,358.28,356.86,357.68,46437.0
2018-07-23 12:30:00,357.68,357.96,356.64,357.41,45797.0,357.68,357.96,356.64,357.41,45797.0
2018-07-23 13:00:00,357.41,358.77,357.38,358.05,64994.0,357.41,358.77,357.38,358.05,64994.0
2018-07-23 13:30:00,358.01,358.51,355.88,356.81,116283.0,358.01,358.51,355.88,356.81,116283.0
2018-07-23 14:00:00,356.89,358.21,356.62,357.58,73619.0,356.89,358.21,356.62,357.58,73619.0
2018-07-23 14:30:00,357.49,358.28,357.18,358.15,44039.0,357.49,358.28,357.18,358.15,44039.0
2018-07-23 15:00:00,358.02,358.88,357.53,358.09,82321.0,358.02,358.88,357.53,358.09,82321.0
2018-07-23 15:30:00,358.1,359.36,357.21,357.93,158959.0,358.1,359.36,357.21,357.93,158959.0
2018-07-24 09:30:00,380.0,383.0,371.1,374.17,672103.0,380.0,383.0,371.1,374.17,672103.0
2018-07-24 10:00:00,374.05,377.89,371.76,376.03,301312.0,374.05,377.89,371.76,376.03,301312.0
2018-07-24 10:30:00,376.31,379.5,374.53,376.48,218487.0,376.31,379.5,374.53,376.48,218487.0
2018-07-24 11:00:00,376.89,377.18,373.55,374.44,163478.0,376.89,377.18,373.55,374.44,163478.0
2018-07-24 11:30:00,374.41,374.7,371.52,373.01,132886.0,374.41,374.7,371.52,373.01,132886.0
2018-07-24 12:00:00,372.82,373.0,371.35,371.98,77645.0,372.82,373.0,371.35,371.98,77645.0
2018-07-24 12:30:00,371.75,372.22,369.3,371.33,163588.0,371.75,372.22,369.3,371.33,163588.0
2018-07-24 13:00:00,371.2,371.65,366.01,368.13,163522.0,371.2,371.65,366.01,368.13,163522.0
2018-07-24 13:30:00,368.03,371.05,367.34,370.64,148420.0,368.03,371.05,367.34,370.64,148420.0
2018-07-24 14:00:00,370.52,371.47,366.14,366.99,143206.0,370.52,371.47,366.14,366.99,143206.0
2018-07-24 14:30:00,366.84,371.1,366.22,371.1,148572.0,366.84,371.1,366.22,371.1,148572.0
2018-07-24 15:00:00,370.85,372.31,370.25,371.68,179080.0,370.85,372.31,370.25,371.68,179080.0
2018-07-24 15:30:00,371.7,373.07,370.44,372.85,362976.0,371.7,373.07,370.44,372.85,362976.0
2018-07-25 09:30:00,374.1,377.8,372.94,376.2,248386.0,374.1,377.8,372.94,376.2,248386.0
2018-07-25 10:00:00,376.23,379.63,376.01,378.52,285270.0,376.23,379.63,376.01,378.52,285270.0
2018-07-25 10:30:00,378.65,388.67,373.64,385.8,829558.0,378.65,388.67,373.64,385.8,829558.0
2018-07-25 11:00:00,386.07,388.67,378.27,379.05,410351.0,386.07,388.67,378.27,379.05,410351.0
2018-07-25 11:30:00,379.28,379.58,373.13,375.09,233688.0,379.28,379.58,373.13,375.09,233688.0
2018-07-25 12:00:00,375.09,376.44,373.15,376.15,94538.0,375.09,376.44,373.15,376.15,94538.0
2018-07-25 12:30:00,375.99,378.17,374.58,375.91,83381.0,375.99,378.17,374.58,375.91,83381.0
2018-07-25 13:00:00,375.73,378.0,374.4,377.49,52118.0,375.73,378.0,374.4,377.49,52118.0
2018-07-25 13:30:00,377.65,379.69,375.71,377.18,104276.0,377.65,379.69,375.71,377.18,104276.0
2018-07-25 14:00:00,377.08,378.82,376.61,378.81,64277.0,377.08,378.82,376.61,378.81,64277.0
2018-07-25 14:30:00,378.84,381.42,378.21,381.17,102661.0,378.84,381.42,378.21,381.17,102661.0
2018-07-25 15:00:00,381.16,383.76,380.84,382.05,200974.0,381.16,383.76,380.84,382.05,200974.0
2018-07-25 15:30:00,382.15,386.0,381.28,384.06,340060.0,382.15,386.0,381.28,384.06,340060.0
2018-07-26 09:30:00,340.07,353.41,340.07,348.96,669022.0,340.07,353.41,340.07,348.96,669022.0
2018-07-26 10:00:00,348.97,350.22,346.2,350.07,381026.0,348.97,350.22,346.2,350.07,381026.0
2018-07-26 10:30:00,350.16,350.99,346.17,346.94,241042.0,350.16,350.99,346.17,346.94,241042.0
2018-07-26 11:00:00,346.97,349.78,346.67,348.81,210422.0,346.97,349.78,346.67,348.81,210422.0
2018-07-26 11:30:00,348.79,349.1,347.14,347.94,168920.0,348.79,349.1,347.14,347.94,168920.0
2018-07-26 12:00:00,347.68,349.0,346.72,347.74,71225.0,347.68,349.0,346.72,347.74,71225.0
2018-07-26 12:30:00,347.84,347.97,345.37,345.41,73987.0,347.84,347.97,345.37,345.41,73987.0
2018-07-26 13:00:00,345.51,345.53,341.81,341.94,174054.0,345.51,345.53,341.81,341.94,174054.0
2018-07-26 13:30:00,341.94,342.14,340.0,340.14,175910.0,341.94,342.14,340.0,340.14,175910.0
2018-07-26 14:00:00,340.24,341.48,339.5,339.56,231869.0,340.24,341.48,339.5,339.56,231869.0
2018-07-26 14:30:00,339.67,341.67,339.53,339.69,102068.0,339.67,341.67,339.53,339.69,102068.0
2018-07-26 15:00:00,339.69,339.7,337.0,337.4,250373.0,339.69,339.7,337.0,337.4,250373.0
2018-07-26 15:30:00,337.36,345.95,337.29,344.74,522129.0,337.36,345.95,337.29,344.74,522129.0
2018-07-27 09:30:00,346.2,346.47,340.26,341.29,230461.0,346.2,346.47,340.26,341.29,230461.0
2018-07-27 10:00:00,341.45,343.29,340.99,341.2,144941.0,341.45,343.29,340.99,341.2,144941.0
2018-07-27 10:30:00,340.96,344.41,340.94,343.64,148828.0,340.96,344.41,340.94,343.64,148828.0
2018-07-27 11:00:00,343.71,345.13,342.42,343.69,87141.0,343.71,345.13,342.42,343.69,87141.0
2018-07-27 11:30:00,343.68,343.98,342.97,343.61,69888.0,343.68,343.98,342.97,343.61,69888.0
2018-07-27 12:00:00,343.63,343.64,340.68,340.9,60411.0,343.63,343.64,340.68,340.9,60411.0
2018-07-27 12:30:00,340.96,341.18,339.71,340.87,88517.0,340.96,341.18,339.71,340.87,88517.0
2018-07-27 13:00:00,340.79,340.85,339.11,340.42,68661.0,340.79,340.85,339.11,340.42,68661.0
2018-07-27 13:30:00,340.41,340.85,339.67,340.26,59096.0,340.41,340.85,339.67,340.26,59096.0
2018-07-27 14:00:00,340.29,343.44,340.29,341.85,79715.0,340.29,343.44,340.29,341.85,79715.0
2018-07-27 14:30:00,341.83,342.21,341.1,341.48,41704.0,341.83,342.21,341.1,341.48,41704.0
2018-07-27 15:00:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:30:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-30 09:30:00,340.52,341.37,336.16,339.04,214108.0,340.52,341.37,336.16,339.04,214108.0
2018-07-30 10:00:00,339.19,340.0,338.0,338.25,80370.0,339.19,340.0,338.0,338.25,80370.0
2018-07-30 10:30:00,338.38,339.11,337.54,338.4,67374.0,338.38,339.11,337.54,338.4,67374.0
2018-07-30 11:00:00,338.5,338.87,337.15,337.25,92586.0,338.5,338.87,337.15,337.25,92586.0
2018-07-30 11:30:00,337.25,338.08,337.16,337.48,53689.0,337.25,338.08,337.16,337.48,53689.0
2018-07-30 12:00:00,337.54,337.54,336.38,336.52,48030.0,337.54,337.54,336.38,336.52,48030.0
2018-07-30 12:30:00,336.58,337.07,336.01,336.96,32635.0,336.58,337.07,336.01,336.96,32635.0
2018-07-30 13:00:00,336.9,337.96,336.69,337.43,47192.0,336.9,337.96,336.69,337.43,47192.0
2018-07-30 13:30:00,337.66,339.26,337.15,337.15,65220.0,337.66,339.26,337.15,337.15,65220.0
2018-07-30 14:00:00,337.18,337.97,336.43,336.54,55706.0,337.18,337.97,336.43,336.54,55706.0
2018-07-30 14:30:00,336.53,336.53,334.6,334.82,76345.0,336.53,336.53,334.6,334.82,76345.0
2018-07-30 15:00:00,334.79,335.02,332.57,332.97,117531.0,334.79,335.02,332.57,332.97,117531.0
2018-07-30 15:30:00,333.0,333.86,330.96,331.46,412260.0,333.0,333.86,330.96,331.46,412260.0
2018-07-31 09:30:00,332.17,333.98,330.89,333.37,170241.0,332.17,333.98,330.89,333.37,170241.0
2018-07-31 10:00:00,333.23,335.75,333.1,334.54,106950.0,333.23,335.75,333.1,334.54,106950.0
2018-07-31 10:30:00,334.78,337.33,334.48,337.25,86133.0,334.78,337.33,334.48,337.25,86133.0
2018-07-31 11:00:00,337.07,337.69,335.54,337.55,101946.0,337.07,337.69,335.54,337.55,101946.0
2018-07-31 11:30:00,337.55,338.05,337.27,337.42,63329.0,337.55,338.05,337.27,337.42,63329.0
2018-07-31 12:00:00,337.51,337.76,336.93,337.34,74475.0,337.51,337.76,336.93,337.34,74475.0
2018-07-31 12:30:00,337.24,338.74,336.96,337.89,87408.0,337.24,338.74,336.96,337.89,87408.0
2018-07-31 13:00:00,338.0,338.49,336.99,338.01,63040.0,338.0,338.49,336.99,338.01,63040.0
2018-07-31 13:30:00,338.01,338.51,337.7,338.15,51993.0,338.01,338.51,337.7,338.15,51993.0
2018-07-31 14:00:00,338.34,338.35,337.5,338.17,65925.0,338.34,338.35,337.5,338.17,65925.0
2018-07-31 14:30:00,338.16,338.16,336.8,337.19,81645.0,338.16,338.16,336.8,337.19,81645.0
2018-07-31 15:00:00,337.19,337.33,336.22,336.27,83122.0,337.19,337.33,336.22,336.27,83122.0
2018-07-31 15:30:00,336.18,336.26,333.13,334.38,277800.0,336.18,336.26,333.13,334.38,277800.0
2018-08-01 09:30:00,335.84,338.69,334.38,337.75,122976.0,335.84,338.69,334.38,337.75,122976.0
2018-08-01 10:00:00,337.98,338.69,337.12,337.77,77107.0,337.98,338.69,337.12,337.77,77107.0
2018-08-01 10:30:00,337.77,339.24,337.54,338.54,70229.0,337.77,339.24,337.54,338.54,70229.0
2018-08-01 11:00:00,338.63,340.82,338.6,340.52,89994.0,338.63,340.82,338.6,340.52,89994.0
2018-08-01 11:30:00,340.58,342.32,340.58,342.0,82464.0,340.58,342.32,340.58,342.0,82464.0
2018-08-01 12:00:00,341.83,341.97,340.05,340.51,54655.0,341.83,341.97,340.05,340.51,54655.0
2018-08-01 12:30:00,340.6,341.76,340.38,341.76,60462.0,340.6,341.76,340.38,341.76,60462.0
2018-08-01 13:00:00,341.54,344.62,341.39,344.06,86007.0,341.54,344.62,341.39,344.06,86007.0
2018-08-01 13:30:00,344.25,344.74,342.5,343.28,66985.0,344.25,344.74,342.5,343.28,66985.0
2018-08-01 14:00:00,343.18,344.07,341.88,344.06,51222.0,343.18,344.07,341.88,344.06,51222.0
2018-08-01 14:30:00,344.2,344.69,343.4,343.63,67814.0,344.2,344.69,343.4,343.63,67814.0
2018-08-01 15:00:00,343.61,343.96,343.3,343.96,53979.0,343.61,343.96,343.3,343.96,53979.0
2018-08-01 15:30:00,343.89,344.39,343.5,344.16,176600.0,343.89,344.39,343.5,344.16,176600.0
2018-08-02 09:30:00,342.22,344.26,340.81,341.72,111793.0,342.22,344.26,340.81,341.72,111793.0
2018-08-02 10:00:00,341.77,345.86,341.64,344.51,72153.0,341.77,345.86,341.64,344.51,72153.0
2018-08-02 10:30:00,344.47,345.77,343.63,345.47,80953.0,344.47,345.77,343.63,345.47,80953.0
2018-08-02 11:00:00,345.36,345.55,344.4,345.44,35603.0,345.36,345.55,344.4,345.44,35603.0
2018-08-02 11:30:00,345.57,346.95,345.54,346.69,36949.0,345.57,346.95,345.54,346.69,36949.0
2018-08-02 12:00:00,346.7,349.87,346.57,349.68,52423.0,346.7,349.87,346.57,349.68,52423.0
2018-08-02 12:30:00,349.52,350.0,347.94,348.81,60105.0,349.52,350.0,347.94,348.81,60105.0
2018-08-02 13:00:00,348.93,349.49,348.64,349.06,34351.0,348.93,349.49,348.64,349.06,34351.0
2018-08-02 13:30:00,348.97,349.87,348.53,349.45,40573.0,348.97,349.87,348.53,349.45,40573.0
2018-08-02 14:00:00,349.36,349.54,348.4,348.99,48596.0,349.36,349.54,348.4,348.99,48596.0
2018-08-02 14:30:00,349.04,349.5,348.6,348.77,68207.0,349.04,349.5,348.6,348.77,68207.0
2018-08-02 15:00:00,348.77,349.45,348.56,348.95,39821.0,348.77,349.45,348.56,348.95,39821.0
2018-08-02 15:30:00,348.84,349.07,347.62,347.93,161403.0,348.84,349.07,347.62,347.93,161403.0
2018-08-03 09:30:00,350.1,350.57,345.65,346.2,89344.0,350.1,350.57,345.65,346.2,89344.0
2018-08-03 10:00:00,346.1,347.0,345.11,346.7,62116.0,346.1,347.0,345.11,346.7,62116.0
2018-08-03 10:30:00,346.72,348.76,346.15,346.75,30230.0,346.72,348.76,346.15,346.75,30230.0
2018-08-03 11:00:00,346.84,347.12,345.76,346.3,30212.0,346.84,347.12,345.76,346.3,30212.0
2018-08-03 11:30:00,346.2,346.2,343.6,343.85,37672.0,346.2,346.2,343.6,343.85,37672.0
2018-08-03 12:00:00,343.94,344.47,343.57,344.08,39571.0,343.94,344.47,343.57,344.08,39571.0
2018-08-03 12:30:00,343.99,344.08,342.54,343.03,22650.0,343.99,344.08,342.54,343.03,22650.0
2018-08-03 13:00:00,343.11,343.69,342.27,343.16,27262.0,343.11,343.69,342.27,343.16,27262.0
2018-08-03 13:30:00,343.3,344.79,342.91,344.66,21464.0,343.3,344.79,342.91,344.66,21464.0
2018-08-03 14:00:00,344.7,344.71,342.75,343.72,40220.0,344.7,344.71,342.75,343.72,40220.0
2018-08-03 14:30:00,343.72,343.9,342.85,343.32,24182.0,343.72,343.9,342.85,343.32,24182.0
2018-08-03 15:00:00,343.4,344.44,343.4,344.28,31554.0,343.4,344.44,343.4,344.28,31554.0
2018-08-03 15:30:00,344.24,344.77,343.96,344.19,115738.0,344.24,344.77,343.96,344.19,115738.0
2018-08-06 09:30:00,343.04,344.22,341.99,344.22,43573.0,343.04,344.22,341.99,344.22,43573.0
2018-08-06 10:00:00,343.89,343.99,340.66,341.6,56722.0,343.89,343.99,340.66,341.6,56722.0
2018-08-06 10:30:00,341.4,341.66,340.33,341.34,64285.0,341.4,341.66,340.33,341.34,64285.0
2018-08-06 11:00:00,341.45,341.74,340.42,341.21,25018.0,341.45,341.74,340.42,341.21,25018.0
2018-08-06 11:30:00,341.13,343.43,341.05,342.65,45128.0,341.13,343.43,341.05,342.65,45128.0
2018-08-06 12:00:00,342.54,343.31,342.5,342.96,18749.0,342.54,343.31,342.5,342.96,18749.0
2018-08-06 12:30:00,342.62,342.81,341.96,342.51,18663.0,342.62,342.81,341.96,342.51,18663.0
2018-08-06 13:00:00,342.53,342.7,341.82,342.0,22254.0,342.53,342.7,341.82,342.0,22254.0
2018-08-06 13:30:00,341.99,341.99,341.08,341.76,24743.0,341.99,341.99,341.08,341.76,24743.0
2018-08-06 14:00:00,341.62,342.23,341.2,341.52,23308.0,341.62,342.23,341.2,341.52,23308.0
2018-08-06 14:30:00,341.51,342.53,341.31,342.33,24907.0,341.51,342.53,341.31,342.33,24907.0
2018-08-06 15:00:00,342.24,342.3,341.38,341.38,49335.0,342.24,342.3,341.38,341.38,49335.0
2018-08-06 15:30:00,341.37,341.87,340.61,341.19,173104.0,341.37,341.87,340.61,341.19,173104.0
2018-08-07 09:30:00,345.64,348.0,344.0,345.91,98175.0,345.64,348.0,344.0,345.91,98175.0
2018-08-07 10:00:00,346.03,348.44,345.72,347.89,93186.0,346.03,348.44,345.72,347.89,93186.0
2018-08-07 10:30:00,348.06,349.01,347.06,347.86,43956.0,348.06,349.01,347.06,347.86,43956.0
2018-08-07 11:00:00,347.86,348.89,347.67,348.67,41341.0,347.86,348.89,347.67,348.67,41341.0
2018-08-07 11:30:00,348.65,350.47,348.37,350.47,51675.0,348.65,350.47,348.37,350.47,51675.0
2018-08-07 12:00:00,350.47,350.86,348.76,348.77,82023.0,350.47,350.86,348.76,348.77,82023.0
2018-08-07 12:30:00,348.77,349.61,348.36,349.42,47145.0,348.77,349.61,348.36,349.42,47145.0
2018-08-07 13:00:00,349.44,350.04,349.17,349.38,47489.0,349.44,350.04,349.17,349.38,47489.0
2018-08-07 13:30:00,349.45,351.5,349.43,351.36,84074.0,349.45,351.5,349.43,351.36,84074.0
2018-08-07 14:00:00,351.32,351.6,350.98,351.28,43543.0,351.32,351.6,350.98,351.28,43543.0
2018-08-07 14:30:00,351.21,351.7,350.93,351.57,45777.0,351.21,351.7,350.93,351.57,45777.0
2018-08-07 15:00:00,351.5,352.46,350.98,351.53,74076.0,351.5,352.46,350.98,351.53,74076.0
2018-08-07 15:30:00,351.63,351.64,349.56,350.09,176041.0,351.63,351.64,349.56,350.09,176041.0
2018-08-08 09:30:00,348.05,350.48,347.97,349.56,67736.0,348.05,350.48,347.97,349.56,67736.0
2018-08-08 10:00:00,349.63,351.19,349.63,350.86,74289.0,349.63,351.19,349.63,350.86,74289.0
2018-08-08 10:30:00,350.77,352.0,349.82,351.11,43648.0,350.77,352.0,349.82,351.11,43648.0
2018-08-08 11:00:00,351.37,352.33,350.83,351.19,18401.0,351.37,352.33,350.83,351.19,18401.0
2018-08-08 11:30:00,351.08,351.32,350.14,350.33,25299.0,351.08,351.32,350.14,350.33,25299.0
2018-08-08 12:00:00,350.4,350.44,349.97,350.09,33752.0,350.4,350.44,349.97,350.09,33752.0
2018-08-08 12:30:00,350.07,350.81,350.07,350.33,16825.0,350.07,350.81,350.07,350.33,16825.0
2018-08-08 13:00:00,350.41,350.86,350.3,350.46,34392.0,350.41,350.86,350.3,350.46,34392.0
2018-08-08 13:30:00,350.41,350.48,349.3,349.62,14229.0,350.41,350.48,349.3,349.62,14229.0
2018-08-08 14:00:00,349.72,349.76,348.92,349.23,14481.0,349.72,349.76,348.92,349.23,14481.0
2018-08-08 14:30:00,349.17,349.18,348.57,349.04,23012.0,349.17,349.18,348.57,349.04,23012.0
2018-08-08 15:00:00,349.03,350.35,348.76,350.34,51395.0,349.03,350.35,348.76,350.34,51395.0
2018-08-08 15:30:00,350.41,350.98,349.88,350.07,126191.0,350.41,350.98,349.88,350.07,126191.0
2018-08-09 09:30:00,350.88,352.25,345.78,347.38,141793.0,350.88,352.25,345.78,347.38,141793.0
2018-08-09 10:00:00,347.38,351.56,347.14,349.25,109684.0,347.38,351.56,347.14,349.25,109684.0
2018-08-09 10:30:00,349.19,350.19,348.87,349.18,66141.0,349.19,350.19,348.87,349.18,66141.0
2018-08-09 11:00:00,349.2,349.83,348.67,349.69,38531.0,349.2,349.83,348.67,349.69,38531.0
2018-08-09 11:30:00,349.64,350.41,348.83,348.87,44225.0,349.64,350.41,348.83,348.87,44225.0
2018-08-09 12:00:00,348.87,350.21,348.85,350.04,22346.0,348.87,350.21,348.85,350.04,22346.0
2018-08-09 12:30:00,349.99,350.52,349.76,349.97,24552.0,349.99,350.52,349.76,349.97,24552.0
2018-08-09 13:00:00,349.91,350.04,349.31,349.56,34052.0,349.91,350.04,349.31,349.56,34052.0
2018-08-09 13:30:00,349.63,349.71,348.67,348.76,25622.0,349.63,349.71,348.67,348.76,25622.0
2018-08-09 14:00:00,348.83,349.09,348.3,348.88,52017.0,348.83,349.09,348.3,348.88,52017.0
2018-08-09 14:30:00,348.78,349.03,347.83,347.84,44048.0,348.78,349.03,347.83,347.84,44048.0
2018-08-09 15:00:00,347.94,348.35,347.08,347.57,49706.0,347.94,348.35,347.08,347.57,49706.0
2018-08-09 15:30:00,347.54,347.83,346.14,346.9,103613.0,347.54,347.83,346.14,346.9,103613.0
2018-08-10 09:30:00,344.93,347.4,344.0,345.16,77144.0,344.93,347.4,344.0,345.16,77144.0
2018-08-10 10:00:00,345.18,346.25,344.19,345.7,52926.0,345.18,346.25,344.19,345.7,52926.0
2018-08-10 10:30:00,345.55,346.01,344.82,345.66,38712.0,345.55,346.01,344.82,345.66,38712.0
2018-08-10 11:00:00,345.71,345.77,343.98,344.02,40120.0,345.71,345.77,343.98,344.02,40120.0
2018-08-10 11:30:00,343.94,344.34,343.48,343.69,45722.0,343.94,344.34,343.48,343.69,45722.0
2018-08-10 12:00:00,343.6,344.06,343.36,343.43,41819.0,343.6,344.06,343.36,343.43,41819.0
2018-08-10 12:30:00,343.41,343.5,342.67,343.0,59222.0,343.41,343.5,342.67,343.0,59222.0
2018-08-10 13:00:00,343.03,343.19,342.7,342.94,21995.0,343.03,343.19,342.7,342.94,21995.0
2018-08-10 13:30:00,343.06,343.07,341.66,341.72,42439.0,343.06,343.07,341.66,341.72,42439.0
2018-08-10 14:00:00,341.81,342.0,340.47,340.56,50140.0,341.81,342.0,340.47,340.56,50140.0
2018-08-10 14:30:00,340.34,341.55,340.33,341.05,42966.0,340.34,341.55,340.33,341.05,42966.0
2018-08-10 15:00:00,341.07,342.63,340.67,342.09,49619.0,341.07,342.63,340.67,342.09,49619.0
2018-08-10 15:30:00,342.09,344.01,341.8,343.06,214565.0,342.09,344.01,341.8,343.06,214565.0
2018-08-13 09:30:00,343.79,344.37,339.75,340.43,105621.0,343.79,344.37,339.75,340.43,105621.0
2018-08-13 10:00:00,340.43,341.95,340.2,340.56,74411.0,340.43,341.95,340.2,340.56,74411.0
2018-08-13 10:30:00,340.78,342.27,340.5,341.76,55398.0,340.78,342.27,340.5,341.76,55398.0
2018-08-13 11:00:00,341.69,342.37,341.5,341.87,23889.0,341.69,342.37,341.5,341.87,23889.0
2018-08-13 11:30:00,341.82,342.13,340.92,341.38,36494.0,341.82,342.13,340.92,341.38,36494.0
2018-08-13 12:00:00,341.1,342.24,340.94,341.04,24581.0,341.1,342.24,340.94,341.04,24581.0
2018-08-13 12:30:00,340.92,341.11,339.78,339.96,27829.0,340.92,341.11,339.78,339.96,27829.0
2018-08-13 13:00:00,339.77,340.34,339.22,340.17,37105.0,339.77,340.34,339.22,340.17,37105.0
2018-08-13 13:30:00,340.39,340.61,339.93,340.31,25074.0,340.39,340.61,339.93,340.31,25074.0
2018-08-13 14:00:00,340.23,342.0,340.22,342.0,32757.0,340.23,342.0,340.22,342.0,32757.0
2018-08-13 14:30:00,342.0,342.0,340.74,341.12,28013.0,342.0,342.0,340.74,341.12,28013.0
2018-08-13 15:00:00,341.04,342.31,340.79,342.0,39182.0,341.04,342.31,340.79,342.0,39182.0
2018-08-13 15:30:00,341.95,342.08,340.49,340.75,109021.0,341.95,342.08,340.49,340.75,109021.0
2018-08-14 09:30:00,342.26,344.07,341.59,343.31,48378.0,342.26,344.07,341.59,343.31,48378.0
2018-08-14 10:00:00,343.48,346.12,343.04,345.84,86352.0,343.48,346.12,343.04,345.84,86352.0
2018-08-14 10:30:00,345.6,347.76,345.49,347.06,65764.0,345.6,347.76,345.49,347.06,65764.0
2018-08-14 11:00:00,347.0,347.04,345.67,346.4,28226.0,347.0,347.04,345.67,346.4,28226.0
2018-08-14 11:30:00,346.41,346.55,345.38,345.48,77473.0,346.41,346.55,345.38,345.48,77473.0
2018-08-14 12:00:00,345.58,346.1,345.11,345.26,27314.0,345.58,346.1,345.11,345.26,27314.0
2018-08-14 12:30:00,345.29,345.38,344.42,344.54,13170.0,345.29,345.38,344.42,344.54,13170.0
2018-08-14 13:00:00,344.54,345.22,344.42,345.07,23844.0,344.54,345.22,344.42,345.07,23844.0
2018-08-14 13:30:00,345.03,345.48,344.84,345.34,21086.0,345.03,345.48,344.84,345.34,21086.0
2018-08-14 14:00:00,345.17,345.26,344.0,344.3,17486.0,345.17,345.26,344.0,344.3,17486.0
2018-08-14 14:30:00,344.24,344.55,343.12,343.27,24560.0,344.24,344.55,343.12,343.27,24560.0
2018-08-14 15:00:00,343.28,344.06,343.28,343.83,21781.0,343.28,344.06,343.28,343.83,21781.0
2018-08-14 15:30:00,343.85,344.32,343.24,343.64,84167.0,343.85,344.32,343.24,343.64,84167.0
2018-08-15 09:30:00,340.99,343.92,340.86,340.93,60858.0,340.99,343.92,340.86,340.93,60858.0
2018-08-15 10:00:00,340.8,341.43,339.92,340.92,48221.0,340.8,341.43,339.92,340.92,48221.0
2018-08-15 10:30:00,341.3,341.87,340.23,340.66,29309.0,341.3,341.87,340.23,340.66,29309.0
2018-08-15 11:00:00,340.67,341.78,340.2,340.7,74097.0,340.67,341.78,340.2,340.7,74097.0
2018-08-15 11:30:00,340.6,341.07,338.66,338.8,35884.0,340.6,341.07,338.66,338.8,35884.0
2018-08-15 12:00:00,338.7,340.08,338.36,339.52,26570.0,338.7,340.08,338.36,339.52,26570.0
2018-08-15 12:30:00,339.39,339.62,338.17,338.51,17903.0,339.39,339.62,338.17,338.51,17903.0
2018-08-15 13:00:00,338.55,338.55,337.31,337.75,28574.0,338.55,338.55,337.31,337.75,28574.0
2018-08-15 13:30:00,337.75,338.37,337.49,338.17,33721.0,337.75,338.37,337.49,338.17,33721.0
2018-08-15 14:00:00,338.02,338.68,337.94,338.2,34324.0,338.02,338.68,337.94,338.2,34324.0
2018-08-15 14:30:00,338.15,339.09,338.0,339.09,37887.0,338.15,339.09,338.0,339.09,37887.0
2018-08-15 15:00:00,339.44,340.21,339.03,339.92,58710.0,339.44,340.21,339.03,339.92,58710.0
2018-08-15 15:30:00,339.92,341.01,339.75,340.75,62979.0,339.92,341.01,339.75,340.75,62979.0
2018-08-16 09:30:00,342.08,343.13,340.46,341.86,34579.0,342.08,343.13,340.46,341.86,34579.0
2018-08-16 10:00:00,342.06,343.91,342.06,343.78,26259.0,342.06,343.91,342.06,343.78,26259.0
2018-08-16 10:30:00,343.71,344.51,343.29,344.1,41106.0,343.71,344.51,343.29,344.1,41106.0
2018-08-16 11:00:00,344.1,344.6,343.55,344.33,21991.0,344.1,344.6,343.55,344.33,21991.0
2018-08-16 11:30:00,344.39,344.97,344.18,344.77,29957.0,344.39,344.97,344.18,344.77,29957.0
2018-08-16 12:00:00,344.88,345.33,343.95,343.96,30799.0,344.88,345.33,343.95,343.96,30799.0
2018-08-16 12:30:00,343.94,344.12,343.4,343.4,65256.0,343.94,344.12,343.4,343.4,65256.0
2018-08-16 13:00:00,343.51,343.66,343.05,343.24,28012.0,343.51,343.66,343.05,343.24,28012.0
2018-08-16 13:30:00,343.19,343.3,341.86,342.18,31304.0,343.19,343.3,341.86,342.18,31304.0
2018-08-16 14:00:00,342.17,343.02,342.0,342.77,22445.0,342.17,343.02,342.0,342.77,22445.0
2018-08-16 14:30:00,342.58,343.35,342.13,342.89,39721.0,342.58,343.35,342.13,342.89,39721.0
2018-08-16 15:00:00,342.89,343.58,342.89,343.19,36265.0,342.89,343.58,342.89,343.19,36265.0
2018-08-16 15:30:00,343.13,343.33,342.02,343.02,109324.0,343.13,343.33,342.02,343.02,109324.0
2018-08-17 09:30:00,341.0,342.84,339.13,342.14,71881.0,341.0,342.84,339.13,342.14,71881.0
2018-08-17 10:00:00,342.25,342.25,339.75,339.99,45503.0,342.25,342.25,339.75,339.99,45503.0
2018-08-17 10:30:00,339.98,340.59,339.19,340.21,40401.0,339.98,340.59,339.19,340.21,40401.0
2018-08-17 11:00:00,340.44,341.41,340.32,341.38,8707.0,340.44,341.41,340.32,341.38,8707.0
2018-08-17 11:30:00,341.51,342.7,341.41,342.42,12541.0,341.51,342.7,341.41,342.42,12541.0
2018-08-17 12:00:00,342.62,344.23,342.41,344.16,26348.0,342.62,344.23,342.41,344.16,26348.0
2018-08-17 12:30:00,343.94,343.99,342.68,343.01,6208.0,343.94,343.99,342.68,343.01,6208.0
2018-08-17 13:00:00,342.97,344.5,342.94,343.86,12197.0,342.97,344.5,342.94,343.86,12197.0
2018-08-17 13:30:00,344.0,346.21,343.84,345.03,21560.0,344.0,346.21,343.84,345.03,21560.0
2018-08-17 14:00:00,345.01,346.57,344.89,345.98,62363.0,345.01,346.57,344.89,345.98,62363.0
2018-08-17 14:30:00,346.05,346.83,346.0,346.49,23632.0,346.05,346.83,346.0,346.49,23632.0
2018-08-17 15:00:00,346.4,346.55,345.53,345.68,38627.0,346.4,346.55,345.53,345.68,38627.0
2018-08-17 15:30:00,345.63,346.43,344.99,345.21,107915.0,345.63,346.43,344.99,345.21,107915.0
2018-08-20 09:30:00,347.56,347.56,342.57,344.38,72644.0,347.56,347.56,342.57,344.38,72644.0
2018-08-20 10:00:00,344.26,345.2,344.11,344.78,43232.0,344.26,345.2,344.11,344.78,43232.0
2018-08-20 10:30:00,344.68,344.85,342.55,342.83,27938.0,344.68,344.85,342.55,342.83,27938.0
2018-08-20 11:00:00,342.33,343.98,342.2,343.94,34876.0,342.33,343.98,342.2,343.94,34876.0
2018-08-20 11:30:00,343.81,344.31,343.19,344.0,26232.0,343.81,344.31,343.19,344.0,26232.0
2018-08-20 12:00:00,344.0,344.43,342.68,342.92,17617.0,344.0,344.43,342.68,342.92,17617.0
2018-08-20 12:30:00,343.09,343.39,342.34,342.74,23493.0,343.09,343.39,342.34,342.74,23493.0
2018-08-20 13:00:00,342.74,343.01,342.14,343.0,15175.0,342.74,343.01,342.14,343.0,15175.0
2018-08-20 13:30:00,342.99,343.15,342.49,342.87,25343.0,342.99,343.15,342.49,342.87,25343.0
2018-08-20 14:00:00,342.99,343.09,342.49,343.03,19584.0,342.99,343.09,342.49,343.03,19584.0
2018-08-20 14:30:00,343.13,343.13,341.79,341.96,19834.0,343.13,343.13,341.79,341.96,19834.0
2018-08-20 15:00:00,341.99,343.04,341.79,342.79,43844.0,341.99,343.04,341.79,342.79,43844.0
2018-08-20 15:30:00,342.79,344.58,342.79,344.11,86323.0,342.79,344.58,342.79,344.11,86323.0
2018-08-21 09:30:00,345.7,345.7,343.19,345.23,48320.0,345.7,345.7,343.19,345.23,48320.0
2018-08-21 10:00:00,345.42,346.23,344.62,344.62,27616.0,345.42,346.23,344.62,344.62,27616.0
2018-08-21 10:30:00,344.81,344.92,344.03,344.14,28637.0,344.81,344.92,344.03,344.14,28637.0
2018-08-21 11:00:00,344.31,344.52,343.55,343.55,14747.0,344.31,344.52,343.55,343.55,14747.0
2018-08-21 11:30:00,343.58,344.21,343.55,344.21,14828.0,343.58,344.21,343.55,344.21,14828.0
2018-08-21 12:00:00,344.04,345.71,344.04,345.69,16378.0,344.04,345.71,344.04,345.69,16378.0
2018-08-21 12:30:00,345.77,346.39,345.77,346.39,16643.0,345.77,346.39,345.77,346.39,16643.0
2018-08-21 13:00:00,346.36,346.36,345.11,345.32,22669.0,346.36,346.36,345.11,345.32,22669.0
2018-08-21 13:30:00,345.4,345.4,344.96,345.13,15109.0,345.4,345.4,344.96,345.13,15109.0
2018-08-21 14:00:00,345.06,345.24,344.6,344.91,24083.0,345.06,345.24,344.6,344.91,24083.0
2018-08-21 14:30:00,344.91,344.91,343.56,343.67,22205.0,344.91,344.91,343.56,343.67,22205.0
2018-08-21 15:00:00,343.68,343.68,343.0,343.21,21050.0,343.68,343.68,343.0,343.21,21050.0
2018-08-21 15:30:00,343.15,343.69,343.0,343.34,54768.0,343.15,343.69,343.0,343.34,54768.0
2018-08-22 09:30:00,342.65,344.82,342.0,344.19,29223.0,342.65,344.82,342.0,344.19,29223.0
2018-08-22 10:00:00,344.03,344.27,343.52,343.87,21413.0,344.03,344.27,343.52,343.87,21413.0
2018-08-22 10:30:00,343.72,343.98,342.8,343.52,22948.0,343.72,343.98,342.8,343.52,22948.0
2018-08-22 11:00:00,343.49,345.94,343.49,345.94,23131.0,343.49,345.94,343.49,345.94,23131.0
2018-08-22 11:30:00,345.8,346.29,345.22,346.29,25106.0,345.8,346.29,345.22,346.29,25106.0
2018-08-22 12:00:00,346.22,346.47,345.31,345.45,17763.0,346.22,346.47,345.31,345.45,17763.0
2018-08-22 12:30:00,345.39,345.54,344.81,345.01,11688.0,345.39,345.54,344.81,345.01,11688.0
2018-08-22 13:00:00,345.25,345.41,344.39,345.37,23319.0,345.25,345.41,344.39,345.37,23319.0
2018-08-22 13:30:00,345.41,345.65,344.86,345.17,27383.0,345.41,345.65,344.86,345.17,27383.0
2018-08-22 14:00:00,345.16,345.62,344.85,344.97,12896.0,345.16,345.62,344.85,344.97,12896.0
2018-08-22 14:30:00,344.86,344.86,344.53,344.68,9807.0,344.86,344.86,344.53,344.68,9807.0
2018-08-22 15:00:00,344.82,345.56,344.82,345.56,16436.0,344.82,345.56,344.82,345.56,16436.0
2018-08-22 15:30:00,345.54,345.89,344.86,345.01,67839.0,345.54,345.89,344.86,345.01,67839.0
2018-08-23 09:30:00,344.97,344.97,341.04,341.53,41708.0,344.97,344.97,341.04,341.53,41708.0
2018-08-23 10:00:00,341.41,341.99,340.87,340.87,45972.0,341.41,341.99,340.87,340.87,45972.0
2018-08-23 10:30:00,340.77,340.82,339.86,340.15,43238.0,340.77,340.82,339.86,340.15,43238.0
2018-08-23 11:00:00,340.02,340.89,339.56,339.92,41782.0,340.02,340.89,339.56,339.92,41782.0
2018-08-23 11:30:00,339.97,340.18,339.24,340.07,32192.0,339.97,340.18,339.24,340.07,32192.0
2018-08-23 12:00:00,340.12,341.43,339.97,341.41,31965.0,340.12,341.43,339.97,341.41,31965.0
2018-08-23 12:30:00,341.3,341.52,340.72,340.82,11006.0,341.3,341.52,340.72,340.82,11006.0
2018-08-23 13:00:00,340.91,341.74,340.73,340.83,32036.0,340.91,341.74,340.73,340.83,32036.0
2018-08-23 13:30:00,340.84,341.25,340.84,341.21,36343.0,340.84,341.25,340.84,341.21,36343.0
2018-08-23 14:00:00,341.23,341.57,340.95,341.0,23804.0,341.23,341.57,340.95,341.0,23804.0
2018-08-23 14:30:00,340.94,341.86,340.94,341.86,17687.0,340.94,341.86,340.94,341.86,17687.0
2018-08-23 15:00:00,341.81,341.83,341.33,341.76,19018.0,341.81,341.83,341.33,341.76,19018.0
2018-08-23 15:30:00,341.72,341.91,340.95,341.81,72914.0,341.72,341.91,340.95,341.81,72914.0
2018-08-24 09:30:00,343.03,343.03,341.21,341.21,25276.0,343.03,343.03,341.21,341.21,25276.0
2018-08-24 10:00:00,341.38,341.98,339.77,340.39,32230.0,341.38,341.98,339.77,340.39,32230.0
2018-08-24 10:30:00,340.34,341.75,339.9,341.36,43817.0,340.34,341.75,339.9,341.36,43817.0
2018-08-24 11:00:00,341.1,342.37,340.79,341.8,43549.0,341.1,342.37,340.79,341.8,43549.0
2018-08-24 11:30:00,341.9,342.59,341.78,342.06,18077.0,341.9,342.59,341.78,342.06,18077.0
2018-08-24 12:00:00,342.02,342.53,341.75,342.53,8286.0,342.02,342.53,341.75,342.53,8286.0
2018-08-24 12:30:00,342.57,342.81,342.17,342.37,13180.0,342.57,342.81,342.17,342.37,13180.0
2018-08-24 13:00:00,342.32,342.6,341.6,341.68,23357.0,342.32,342.6,341.6,341.68,23357.0
2018-08-24 13:30:00,341.59,341.71,340.5,341.11,24174.0,341.59,341.71,340.5,341.11,24174.0
2018-08-24 14:00:00,341.19,342.1,341.19,342.1,12946.0,341.19,342.1,341.19,342.1,12946.0
2018-08-24 14:30:00,341.92,342.57,341.71,342.15,17869.0,341.92,342.57,341.71,342.15,17869.0
2018-08-24 15:00:00,342.29,342.68,342.07,342.45,25668.0,342.29,342.68,342.07,342.45,25668.0
2018-08-24 15:30:00,342.36,342.93,342.16,342.46,59247.0,342.36,342.93,342.16,342.46,59247.0
2018-08-27 09:30:00,343.3,343.3,340.43,341.16,41432.0,343.3,343.3,340.43,341.16,41432.0
2018-08-27 10:00:00,341.02,342.03,340.42,341.6,26061.0,341.02,342.03,340.42,341.6,26061.0
2018-08-27 10:30:00,341.46,342.74,341.13,341.38,40231.0,341.46,342.74,341.13,341.38,40231.0
2018-08-27 11:00:00,341.22,342.68,341.1,342.68,31849.0,341.22,342.68,341.1,342.68,31849.0
2018-08-27 11:30:00,342.68,343.31,342.14,343.11,29474.0,342.68,343.31,342.14,343.11,29474.0
2018-08-27 12:00:00,343.05,343.32,342.34,343.09,31008.0,343.05,343.32,342.34,343.09,31008.0
2018-08-27 12:30:00,343.0,343.11,342.2,342.34,30258.0,343.0,343.11,342.2,342.34,30258.0
2018-08-27 13:00:00,342.38,342.45,341.8,341.93,15691.0,342.38,342.45,341.8,341.93,15691.0
2018-08-27 13:30:00,342.01,342.41,341.76,342.03,18044.0,342.01,342.41,341.76,342.03,18044.0
2018-08-27 14:00:00,342.01,342.17,341.21,342.11,21840.0,342.01,342.17,341.21,342.11,21840.0
2018-08-27 14:30:00,342.22,342.48,342.22,342.37,25298.0,342.22,342.48,342.22,342.37,25298.0
2018-08-27 15:00:00,342.4,342.45,341.97,342.0,33478.0,342.4,342.45,341.97,342.0,33478.0
2018-08-27 15:30:00,341.98,342.94,341.54,342.7,84565.0,341.98,342.94,341.54,342.7,84565.0
2018-08-28 09:30:00,344.42,348.0,342.81,346.49,100818.0,344.42,348.0,342.81,346.49,100818.0
2018-08-28 10:00:00,346.11,346.68,345.26,345.79,47392.0,346.11,346.68,345.26,345.79,47392.0
2018-08-28 10:30:00,345.69,345.91,343.69,343.74,37279.0,345.69,345.91,343.69,343.74,37279.0
2018-08-28 11:00:00,343.93,344.29,342.75,343.68,41831.0,343.93,344.29,342.75,343.68,41831.0
2018-08-28 11:30:00,343.77,343.77,342.31,342.64,32212.0,343.77,343.77,342.31,342.64,32212.0
2018-08-28 12:00:00,342.64,343.09,341.87,343.08,27643.0,342.64,343.09,341.87,343.08,27643.0
2018-08-28 12:30:00,343.1,343.74,343.07,343.65,24800.0,343.1,343.74,343.07,343.65,24800.0
2018-08-28 13:00:00,343.64,343.64,342.92,342.99,32220.0,343.64,343.64,342.92,342.99,32220.0
2018-08-28 13:30:00,342.93,343.58,342.83,343.05,40028.0,342.93,343.58,342.83,343.05,40028.0
2018-08-28 14:00:00,343.18,343.79,342.99,343.59,40553.0,343.18,343.79,342.99,343.59,40553.0
2018-08-28 14:30:00,343.58,344.66,343.51,344.54,22431.0,343.58,344.66,343.51,344.54,22431.0
2018-08-28 15:00:00,344.6,345.28,344.59,345.28,67374.0,344.6,345.28,344.59,345.28,67374.0
2018-08-28 15:30:00,345.17,345.56,344.47,345.52,99715.0,345.17,345.56,344.47,345.52,99715.0
2018-08-29 09:30:00,347.16,349.47,346.16,346.68,75376.0,347.16,349.47,346.16,346.68,75376.0
2018-08-29 10:00:00,346.75,348.46,346.58,348.23,49599.0,346.75,348.46,346.58,348.23,49599.0
2018-08-29 10:30:00,348.33,350.93,347.94,350.93,50621.0,348.33,350.93,347.94,350.93,50621.0
2018-08-29 11:00:00,350.75,350.75,349.29,350.15,53390.0,350.75,350.75,349.29,350.15,53390.0
2018-08-29 11:30:00,350.05,351.33,349.99,351.33,50593.0,350.05,351.33,349.99,351.33,50593.0
2018-08-29 12:00:00,351.33,352.02,351.33,351.59,35116.0,351.33,352.02,351.33,351.59,35116.0
2018-08-29 12:30:00,351.69,351.69,349.8,350.11,21171.0,351.69,351.69,349.8,350.11,21171.0
2018-08-29 13:00:00,350.02,350.58,349.79,349.98,33066.0,350.02,350.58,349.79,349.98,33066.0
2018-08-29 13:30:00,350.0,350.13,349.41,349.45,30872.0,350.0,350.13,349.41,349.45,30872.0
2018-08-29 14:00:00,349.51,349.7,348.52,348.59,45675.0,349.51,349.7,348.52,348.59,45675.0
2018-08-29 14:30:00,348.5,349.71,348.44,349.23,43208.0,348.5,349.71,348.44,349.23,43208.0
2018-08-29 15:00:00,349.27,350.12,349.2,349.92,52550.0,349.27,350.12,349.2,349.92,52550.0
2018-08-29 15:30:00,349.93,350.6,349.66,350.03,136590.0,349.93,350.6,349.66,350.03,136590.0
2018-08-30 09:30:00,350.15,354.0,348.37,353.12,80110.0,350.15,354.0,348.37,353.12,80110.0
2018-08-30 10:00:00,353.25,354.95,353.14,354.02,54304.0,353.25,354.95,353.14,354.02,54304.0
2018-08-30 10:30:00,354.0,354.88,352.46,352.46,42275.0,354.0,354.88,352.46,352.46,42275.0
2018-08-30 11:00:00,352.46,353.1,352.37,352.8,27358.0,352.46,353.1,352.37,352.8,27358.0
2018-08-30 11:30:00,352.87,354.23,352.87,354.06,42191.0,352.87,354.23,352.87,354.06,42191.0
2018-08-30 12:00:00,353.98,354.67,353.65,353.65,18842.0,353.98,354.67,353.65,353.65,18842.0
2018-08-30 12:30:00,353.64,354.63,353.59,354.5,22313.0,353.64,354.63,353.59,354.5,22313.0
2018-08-30 13:00:00,354.52,354.85,354.49,354.65,19683.0,354.52,354.85,354.49,354.65,19683.0
2018-08-30 13:30:00,354.73,355.94,354.69,355.47,36240.0,354.73,355.94,354.69,355.47,36240.0
2018-08-30 14:00:00,355.42,355.42,353.61,353.76,36918.0,355.42,355.42,353.61,353.76,36918.0
2018-08-30 14:30:00,353.9,354.34,352.61,352.76,35209.0,353.9,354.34,352.61,352.76,35209.0
2018-08-30 15:00:00,352.65,352.96,352.15,352.77,29175.0,352.65,352.96,352.15,352.77,29175.0
2018-08-30 15:30:00,352.82,353.21,352.07,352.75,68253.0,352.82,353.21,352.07,352.75,68253.0
2018-08-31 09:30:00,351.26,353.32,350.02,353.11,44151.0,351.26,353.32,350.02,353.11,44151.0
2018-08-31 10:00:00,353.2,353.49,352.46,353.09,40681.0,353.2,353.49,352.46,353.09,40681.0
2018-08-31 10:30:00,352.92,353.28,352.42,353.28,32740.0,352.92,353.28,352.42,353.28,32740.0
2018-08-31 11:00:00,353.24,353.71,352.99,353.04,14828.0,353.24,353.71,352.99,353.04,14828.0
2018-08-31 11:30:00,353.18,353.18,352.15,352.74,28141.0,353.18,353.18,352.15,352.74,28141.0
2018-08-31 12:00:00,352.8,353.11,352.15,353.1,38314.0,352.8,353.11,352.15,353.1,38314.0
2018-08-31 12:30:00,353.07,353.12,352.63,352.87,31603.0,353.07,353.12,352.63,352.87,31603.0
2018-08-31 13:00:00,352.92,353.45,352.83,353.24,16770.0,352.92,353.45,352.83,353.24,16770.0
2018-08-31 13:30:00,353.15,353.58,352.73,353.24,20782.0,353.15,353.58,352.73,353.24,20782.0
2018-08-31 14:00:00,353.24,353.24,352.76,353.05,26309.0,353.24,353.24,352.76,353.05,26309.0
2018-08-31 14:30:00,353.07,353.59,352.97,353.15,28839.0,353.07,353.59,352.97,353.15,28839.0
2018-08-31 15:00:00,353.19,353.69,353.19,353.58,37559.0,353.19,353.69,353.19,353.58,37559.0
2018-08-31 15:30:00,353.55,354.13,353.01,353.6,83202.0,353.55,354.13,353.01,353.6,83202.0
2018-09-04 09:30:00,355.43,355.43,347.63,347.94,93757.0,355.43,355.43,347.63,347.94,93757.0
2018-09-04 10:00:00,348.09,348.36,346.5,346.98,75831.0,348.09,348.36,346.5,346.98,75831.0
2018-09-04 10:30:00,346.98,346.98,344.51,345.77,62702.0,346.98,346.98,344.51,345.77,62702.0
2018-09-04 11:00:00,345.67,345.67,343.54,343.65,46260.0,345.67,345.67,343.54,343.65,46260.0
2018-09-04 11:30:00,343.77,344.11,342.05,342.45,69567.0,343.77,344.11,342.05,342.45,69567.0
2018-09-04 12:00:00,342.5,343.48,342.49,343.05,30962.0,342.5,343.48,342.49,343.05,30962.0
2018-09-04 12:30:00,342.94,343.43,342.38,342.45,21353.0,342.94,343.43,342.38,342.45,21353.0
2018-09-04 13:00:00,342.51,342.89,341.61,342.71,29493.0,342.51,342.89,341.61,342.71,29493.0
2018-09-04 13:30:00,342.8,344.43,342.68,344.22,55980.0,342.8,344.43,342.68,344.22,55980.0
2018-09-04 14:00:00,344.18,345.09,343.96,345.01,33047.0,344.18,345.09,343.96,345.01,33047.0
2018-09-04 14:30:00,345.01,346.13,345.0,345.75,46051.0,345.01,346.13,345.0,345.75,46051.0
2018-09-04 15:00:00,345.82,346.69,345.62,346.43,54122.0,345.82,346.69,345.62,346.43,54122.0
2018-09-04 15:30:00,346.41,347.08,345.71,346.74,137650.0,346.41,347.08,345.71,346.74,137650.0
2018-09-05 09:30:00,344.37,349.43,344.13,347.03,59890.0,344.37,349.43,344.13,347.03,59890.0
2018-09-05 10:00:00,347.13,348.11,345.91,346.7,45562.0,347.13,348.11,345.91,346.7,45562.0
2018-09-05 10:30:00,346.85,347.22,344.79,344.94,38763.0,346.85,347.22,344.79,344.94,38763.0
2018-09-05 11:00:00,345.02,345.12,343.3,343.31,28365.0,345.02,345.12,343.3,343.31,28365.0
2018-09-05 11:30:00,343.34,344.17,342.75,343.92,23704.0,343.34,344.17,342.75,343.92,23704.0
2018-09-05 12:00:00,344.11,344.72,343.79,344.21,19522.0,344.11,344.72,343.79,344.21,19522.0
2018-09-05 12:30:00,344.28,345.17,344.28,344.45,23993.0,344.28,345.17,344.28,344.45,23993.0
2018-09-05 13:00:00,344.65,347.23,344.5,346.18,52958.0,344.65,347.23,344.5,346.18,52958.0
2018-09-05 13:30:00,346.06,346.81,346.06,346.49,24266.0,346.06,346.81,346.06,346.49,24266.0
2018-09-05 14:00:00,346.49,346.84,345.84,346.55,17759.0,346.49,346.84,345.84,346.55,17759.0
2018-09-05 14:30:00,346.44,346.91,346.24,346.45,20412.0,346.44,346.91,346.24,346.45,20412.0
2018-09-05 15:00:00,346.43,347.1,346.38,346.87,24722.0,346.43,347.1,346.38,346.87,24722.0
2018-09-05 15:30:00,346.95,347.16,345.48,346.65,117346.0,346.95,347.16,345.48,346.65,117346.0
2018-09-06 09:30:00,345.44,346.99,342.85,344.05,53410.0,345.44,346.99,342.85,344.05,53410.0
2018-09-06 10:00:00,344.46,344.46,342.1,342.74,27323.0,344.46,344.46,342.1,342.74,27323.0
2018-09-06 10:30:00,342.78,343.17,340.61,340.96,51614.0,342.78,343.17,340.61,340.96,51614.0
2018-09-06 11:00:00,340.53,340.68,339.61,340.45,37396.0,340.53,340.68,339.61,340.45,37396.0
2018-09-06 11:30:00,340.26,340.98,339.98,340.11,22087.0,340.26,340.98,339.98,340.11,22087.0
2018-09-06 12:00:00,339.9,340.79,339.71,340.55,19603.0,339.9,340.79,339.71,340.55,19603.0
2018-09-06 12:30:00,340.79,340.94,340.19,340.27,10551.0,340.79,340.94,340.19,340.27,10551.0
2018-09-06 13:00:00,340.26,340.96,340.1,340.61,13878.0,340.26,340.96,340.1,340.61,13878.0
2018-09-06 13:30:00,340.72,341.12,340.12,340.22,12408.0,340.72,341.12,340.12,340.22,12408.0
2018-09-06 14:00:00,340.28,341.2,340.04,341.03,18620.0,340.28,341.2,340.04,341.03,18620.0
2018-09-06 14:30:00,341.11,341.26,340.17,340.6,22008.0,341.11,341.26,340.17,340.6,22008.0
2018-09-06 15:00:00,340.47,342.22,340.42,342.22,31821.0,340.47,342.22,340.42,342.22,31821.0
2018-09-06 15:30:00,342.28,342.38,341.22,341.34,75855.0,342.28,342.38,341.22,341.34,75855.0
2018-09-07 09:30:00,340.0,341.69,337.17,339.51,58287.0,340.0,341.69,337.17,339.51,58287.0
2018-09-07 10:00:00,339.21,340.98,339.01,340.0,42429.0,339.21,340.98,339.01,340.0,42429.0
2018-09-07 10:30:00,339.9,339.97,338.09,338.6,32495.0,339.9,339.97,338.09,338.6,32495.0
2018-09-07 11:00:00,338.61,338.69,337.66,337.77,49963.0,338.61,338.69,337.66,337.77,49963.0
2018-09-07 11:30:00,337.77,338.89,337.53,337.93,68594.0,337.77,338.89,337.53,337.93,68594.0
2018-09-07 12:00:00,337.89,338.09,336.27,336.72,41412.0,337.89,338.09,336.27,336.72,41412.0
2018-09-07 12:30:00,336.69,338.42,336.68,338.04,35556.0,336.69,338.42,336.68,338.04,35556.0
2018-09-07 13:00:00,338.0,338.26,337.45,338.26,38796.0,338.0,338.26,337.45,338.26,38796.0
2018-09-07 13:30:00,338.19,338.37,337.68,338.07,25836.0,338.19,338.37,337.68,338.07,25836.0
2018-09-07 14:00:00,338.12,339.29,337.99,339.29,16772.0,338.12,339.29,337.99,339.29,16772.0
2018-09-07 14:30:00,339.18,339.49,338.65,339.09,23452.0,339.18,339.49,338.65,339.09,23452.0
2018-09-07 15:00:00,339.14,339.38,338.69,339.17,57188.0,339.14,339.38,338.69,339.17,57188.0
2018-09-07 15:30:00,339.11,339.81,338.64,339.65,85550.0,339.11,339.81,338.64,339.65,85550.0
2018-09-10 09:30:00,342.69,342.69,337.53,339.8,70333.0,342.69,342.69,337.53,339.8,70333.0
2018-09-10 10:00:00,339.81,341.68,339.5,341.5,45095.0,339.81,341.68,339.5,341.5,45095.0
2018-09-10 10:30:00,341.69,342.85,340.88,340.96,47786.0,341.69,342.85,340.88,340.96,47786.0
2018-09-10 11:00:00,340.78,342.21,340.14,341.41,41288.0,340.78,342.21,340.14,341.41,41288.0
2018-09-10 11:30:00,341.33,342.18,340.69,341.32,29416.0,341.33,342.18,340.69,341.32,29416.0
2018-09-10 12:00:00,341.24,341.24,340.28,340.45,29597.0,341.24,341.24,340.28,340.45,29597.0
2018-09-10 12:30:00,340.5,341.2,340.38,341.1,20916.0,340.5,341.2,340.38,341.1,20916.0
2018-09-10 13:00:00,341.09,341.18,340.04,340.85,42307.0,341.09,341.18,340.04,340.85,42307.0
2018-09-10 13:30:00,340.85,341.1,339.96,340.37,33208.0,340.85,341.1,339.96,340.37,33208.0
2018-09-10 14:00:00,340.4,340.4,339.88,340.27,21857.0,340.4,340.4,339.88,340.27,21857.0
2018-09-10 14:30:00,340.28,340.72,340.1,340.48,24694.0,340.28,340.72,340.1,340.48,24694.0
2018-09-10 15:00:00,340.51,340.82,340.35,340.46,24847.0,340.51,340.82,340.35,340.46,24847.0
2018-09-10 15:30:00,340.48,340.77,339.93,340.27,89082.0,340.48,340.77,339.93,340.27,89082.0
2018-09-11 09:30:00,340.66,341.48,337.14,337.59,54222.0,340.66,341.48,337.14,337.59,54222.0
2018-09-11 10:00:00,337.82,338.48,337.32,338.03,48720.0,337.82,338.48,337.32,338.03,48720.0
2018-09-11 10:30:00,337.91,338.09,337.25,337.25,26068.0,337.91,338.09,337.25,337.25,26068.0
2018-09-11 11:00:00,337.22,338.05,337.09,337.64,24628.0,337.22,338.05,337.09,337.64,24628.0
2018-09-11 11:30:00,337.64,338.14,337.12,338.12,21896.0,337.64,338.14,337.12,338.12,21896.0
2018-09-11 12:00:00,338.14,338.31,337.96,338.12,38288.0,338.14,338.31,337.96,338.12,38288.0
2018-09-11 12:30:00,338.13,338.18,337.56,337.95,27060.0,338.13,338.18,337.56,337.95,27060.0
2018-09-11 13:00:00,337.97,338.57,337.68,338.33,46852.0,337.97,338.57,337.68,338.33,46852.0
2018-09-11 13:30:00,338.15,338.9,338.11,338.69,31601.0,338.15,338.9,338.11,338.69,31601.0
2018-09-11 14:00:00,338.77,338.77,337.8,337.93,29307.0,338.77,338.77,337.8,337.93,29307.0
2018-09-11 14:30:00,337.91,338.04,337.48,337.86,22438.0,337.91,338.04,337.48,337.86,22438.0
2018-09-11 15:00:00,337.9,337.98,337.6,337.79,25901.0,337.9,337.98,337.6,337.79,25901.0
2018-09-11 15:30:00,337.71,338.04,337.49,337.65,84074.0,337.71,338.04,337.49,337.65,84074.0
2018-09-12 09:30:00,337.96,338.97,336.77,336.77,35971.0,337.96,338.97,336.77,336.77,35971.0
2018-09-12 10:00:00,337.04,338.46,337.04,337.98,27882.0,337.04,338.46,337.04,337.98,27882.0
2018-09-12 10:30:00,337.75,338.24,335.61,335.61,21897.0,337.75,338.24,335.61,335.61,21897.0
2018-09-12 11:00:00,335.47,336.89,335.4,336.81,27015.0,335.47,336.89,335.4,336.81,27015.0
2018-09-12 11:30:00,336.89,337.37,333.03,336.68,95000.0,336.89,337.37,333.03,336.68,95000.0
2018-09-12 12:00:00,336.69,336.69,335.09,336.21,17248.0,336.69,336.69,335.09,336.21,17248.0
2018-09-12 12:30:00,336.3,337.12,336.17,337.09,11165.0,336.3,337.12,336.17,337.09,11165.0
2018-09-12 13:00:00,336.89,337.05,336.05,336.55,10703.0,336.89,337.05,336.05,336.55,10703.0
2018-09-12 13:30:00,336.49,337.0,336.32,336.86,17361.0,336.49,337.0,336.32,336.86,17361.0
2018-09-12 14:00:00,336.94,339.63,336.8,338.5,48940.0,336.94,339.63,336.8,338.5,48940.0
2018-09-12 14:30:00,338.58,339.26,338.51,339.12,15083.0,338.58,339.26,338.51,339.12,15083.0
2018-09-12 15:00:00,338.92,339.16,338.55,339.04,34513.0,338.92,339.16,338.55,339.04,34513.0
2018-09-12 15:30:00,339.05,340.43,339.05,340.0,112836.0,339.05,340.43,339.05,340.0,112836.0
2018-09-13 09:30:00,341.05,341.7,339.43,340.88,32250.0,341.05,341.7,339.43,340.88,32250.0
2018-09-13 10:00:00,341.0,342.41,340.82,341.58,29558.0,341.0,342.41,340.82,341.58,29558.0
2018-09-13 10:30:00,341.65,341.78,339.19,339.79,27866.0,341.65,341.78,339.19,339.79,27866.0
2018-09-13 11:00:00,339.66,340.24,339.23,339.42,37538.0,339.66,340.24,339.23,339.42,37538.0
2018-09-13 11:30:00,339.5,339.5,338.51,338.59,21336.0,339.5,339.5,338.51,338.59,21336.0
2018-09-13 12:00:00,338.57,339.03,338.1,338.63,21624.0,338.57,339.03,338.1,338.63,21624.0
2018-09-13 12:30:00,338.44,338.55,337.83,338.25,26605.0,338.44,338.55,337.83,338.25,26605.0
2018-09-13 13:00:00,338.22,339.29,338.01,339.23,19795.0,338.22,339.29,338.01,339.23,19795.0
2018-09-13 13:30:00,339.22,340.52,339.21,340.26,25575.0,339.22,340.52,339.21,340.26,25575.0
2018-09-13 14:00:00,340.35,340.72,339.95,340.46,29955.0,340.35,340.72,339.95,340.46,29955.0
2018-09-13 14:30:00,340.46,340.79,340.29,340.77,15020.0,340.46,340.79,340.29,340.77,15020.0
2018-09-13 15:00:00,340.72,340.79,340.01,340.09,27860.0,340.72,340.79,340.01,340.09,27860.0
2018-09-13 15:30:00,340.04,340.6,339.44,340.53,69696.0,340.04,340.6,339.44,340.53,69696.0
2018-09-14 09:30:00,341.32,341.32,339.81,340.67,34114.0,341.32,341.32,339.81,340.67,34114.0
2018-09-14 10:00:00,340.61,340.98,339.03,340.63,50979.0,340.61,340.98,339.03,340.63,50979.0
2018-09-14 10:30:00,340.67,341.95,340.53,341.84,21620.0,340.67,341.95,340.53,341.84,21620.0
2018-09-14 11:00:00,341.64,342.06,340.91,340.91,20340.0,341.64,342.06,340.91,340.91,20340.0
2018-09-14 11:30:00,340.91,341.09,339.75,339.97,22652.0,340.91,341.09,339.75,339.97,22652.0
2018-09-14 12:00:00,340.06,340.14,339.3,339.53,27152.0,340.06,340.14,339.3,339.53,27152.0
2018-09-14 12:30:00,339.24,340.04,339.1,340.03,15665.0,339.24,340.04,339.1,340.03,15665.0
2018-09-14 13:00:00,339.95,340.18,339.63,340.08,10909.0,339.95,340.18,339.63,340.08,10909.0
2018-09-14 13:30:00,340.1,340.83,339.9,340.06,22408.0,340.1,340.83,339.9,340.06,22408.0
2018-09-14 14:00:00,340.08,340.27,338.74,338.74,21839.0,340.08,340.27,338.74,338.74,21839.0
2018-09-14 14:30:00,338.75,338.87,337.37,337.43,19537.0,338.75,338.87,337.37,337.43,19537.0
2018-09-14 15:00:00,337.48,338.42,337.45,338.09,22926.0,337.48,338.42,337.45,338.09,22926.0
2018-09-14 15:30:00,338.04,339.01,337.98,338.68,83423.0,338.04,339.01,337.98,338.68,83423.0
2018-09-17 09:30:00,338.56,338.56,334.19,334.3,39712.0,338.56,338.56,334.19,334.3,39712.0
2018-09-17 10:00:00,334.3,336.48,333.52,336.33,56528.0,334.3,336.48,333.52,336.33,56528.0
2018-09-17 10:30:00,336.38,337.11,335.7,335.7,35722.0,336.38,337.11,335.7,335.7,35722.0
2018-09-17 11:00:00,335.72,336.14,335.01,335.01,36406.0,335.72,336.14,335.01,335.01,36406.0
2018-09-17 11:30:00,335.16,335.86,335.16,335.46,22619.0,335.16,335.86,335.16,335.46,22619.0
2018-09-17 12:00:00,335.54,335.96,335.04,335.12,31673.0,335.54,335.96,335.04,335.12,31673.0
2018-09-17 12:30:00,335.15,335.51,334.82,334.89,20750.0,335.15,335.51,334.82,334.89,20750.0
2018-09-17 13:00:00,334.81,335.22,334.65,335.09,30658.0,334.81,335.22,334.65,335.09,30658.0
2018-09-17 13:30:00,334.85,335.55,334.47,335.19,25024.0,334.85,335.55,334.47,335.19,25024.0
2018-09-17 14:00:00,335.13,335.27,334.69,334.98,28927.0,335.13,335.27,334.69,334.98,28927.0
2018-09-17 14:30:00,334.97,336.01,334.93,335.07,31947.0,334.97,336.01,334.93,335.07,31947.0
2018-09-17 15:00:00,335.13,335.26,333.5,333.78,47774.0,335.13,335.26,333.5,333.78,47774.0
2018-09-17 15:30:00,333.78,334.85,333.67,334.51,98133.0,333.78,334.85,333.67,334.51,98133.0
2018-09-18 09:30:00,333.46,335.4,332.48,335.17,73368.0,333.46,335.4,332.48,335.17,73368.0
2018-09-18 10:00:00,335.07,335.31,333.78,335.09,37475.0,335.07,335.31,333.78,335.09,37475.0
2018-09-18 10:30:00,334.99,336.09,334.29,335.28,78140.0,334.99,336.09,334.29,335.28,78140.0
2018-09-18 11:00:00,335.3,336.0,334.85,335.98,39522.0,335.3,336.0,334.85,335.98,39522.0
2018-09-18 11:30:00,335.89,336.71,335.62,336.24,33261.0,335.89,336.71,335.62,336.24,33261.0
2018-09-18 12:00:00,336.29,338.11,336.23,337.88,39212.0,336.29,338.11,336.23,337.88,39212.0
2018-09-18 12:30:00,337.93,338.48,337.06,337.23,40419.0,337.93,338.48,337.06,337.23,40419.0
2018-09-18 13:00:00,337.21,337.34,336.89,337.25,34806.0,337.21,337.34,336.89,337.25,34806.0
2018-09-18 13:30:00,337.31,338.25,337.3,338.25,35033.0,337.31,338.25,337.3,338.25,35033.0
2018-09-18 14:00:00,338.26,338.27,337.06,337.1,69658.0,338.26,338.27,337.06,337.1,69658.0
2018-09-18 14:30:00,337.17,337.92,337.08,337.16,37305.0,337.17,337.92,337.08,337.16,37305.0
2018-09-18 15:00:00,337.19,337.42,336.48,337.15,100246.0,337.19,337.42,336.48,337.15,100246.0
2018-09-18 15:30:00,337.11,337.14,335.68,336.99,144058.0,337.11,337.14,335.68,336.99,144058.0
2018-09-19 09:30:00,337.85,337.85,334.87,337.68,59213.0,337.85,337.85,334.87,337.68,59213.0
2018-09-19 10:00:00,337.88,339.39,337.87,338.96,44431.0,337.88,339.39,337.87,338.96,44431.0
2018-09-19 10:30:00,338.79,339.1,337.01,337.33,20186.0,338.79,339.1,337.01,337.33,20186.0
2018-09-19 11:00:00,337.31,338.94,337.12,338.51,38057.0,337.31,338.94,337.12,338.51,38057.0
2018-09-19 11:30:00,338.56,339.0,338.45,338.75,27109.0,338.56,339.0,338.45,338.75,27109.0
2018-09-19 12:00:00,338.66,339.16,337.88,337.96,53296.0,338.66,339.16,337.88,337.96,53296.0
2018-09-19 12:30:00,337.87,338.33,337.63,338.16,14466.0,337.87,338.33,337.63,338.16,14466.0
2018-09-19 13:00:00,338.21,338.65,338.14,338.32,14281.0,338.21,338.65,338.14,338.32,14281.0
2018-09-19 13:30:00,338.31,339.54,338.22,339.54,36831.0,338.31,339.54,338.22,339.54,36831.0
2018-09-19 14:00:00,339.48,339.98,339.25,339.28,18886.0,339.48,339.98,339.25,339.28,18886.0
2018-09-19 14:30:00,339.24,339.47,338.92,338.96,15768.0,339.24,339.47,338.92,338.96,15768.0
2018-09-19 15:00:00,338.9,339.27,338.39,338.59,28842.0,338.9,339.27,338.39,338.59,28842.0
2018-09-19 15:30:00,338.56,339.73,337.96,338.91,120307.0,338.56,339.73,337.96,338.91,120307.0
2018-09-20 09:30:00,339.97,341.53,338.85,339.04,50894.0,339.97,341.53,338.85,339.04,50894.0
2018-09-20 10:00:00,339.05,340.94,337.8,340.37,43979.0,339.05,340.94,337.8,340.37,43979.0
2018-09-20 10:30:00,340.51,341.5,339.94,340.22,33707.0,340.51,341.5,339.94,340.22,33707.0
2018-09-20 11:00:00,340.24,340.51,339.0,340.36,52048.0,340.24,340.51,339.0,340.36,52048.0
2018-09-20 11:30:00,340.5,341.13,340.47,340.76,21956.0,340.5,341.13,340.47,340.76,21956.0
2018-09-20 12:00:00,340.83,341.44,340.16,341.3,27081.0,340.83,341.44,340.16,341.3,27081.0
2018-09-20 12:30:00,341.22,341.34,340.45,341.12,25378.0,341.22,341.34,340.45,341.12,25378.0
2018-09-20 13:00:00,341.1,341.6,340.8,341.56,37309.0,341.1,341.6,340.8,341.56,37309.0
2018-09-20 13:30:00,341.44,341.73,341.24,341.51,30109.0,341.44,341.73,341.24,341.51,30109.0
2018-09-20 14:00:00,341.55,341.58,340.59,341.4,31215.0,341.55,341.58,340.59,341.4,31215.0
2018-09-20 14:30:00,341.43,342.25,341.43,342.14,28393.0,341.43,342.25,341.43,342.14,28393.0
2018-09-20 15:00:00,342.12,342.64,340.79,340.79,51523.0,342.12,342.64,340.79,340.79,51523.0
2018-09-20 15:30:00,340.75,341.38,339.74,341.23,123893.0,340.75,341.38,339.74,341.23,123893.0
2018-09-21 09:30:00,343.1,343.1,338.52,338.74,342176.0,343.1,343.1,338.52,338.74,342176.0
2018-09-21 10:00:00,338.69,342.24,338.64,341.8,37886.0,338.69,342.24,338.64,341.8,37886.0
2018-09-21 10:30:00,341.68,342.14,341.04,341.31,32536.0,341.68,342.14,341.04,341.31,32536.0
2018-09-21 11:00:00,341.42,342.14,341.15,342.11,43211.0,341.42,342.14,341.15,342.11,43211.0
2018-09-21 11:30:00,341.98,343.15,341.85,342.98,21657.0,341.98,343.15,341.85,342.98,21657.0
2018-09-21 12:00:00,343.13,343.78,342.66,343.6,27790.0,343.13,343.78,342.66,343.6,27790.0
2018-09-21 12:30:00,343.6,344.16,343.45,343.9,33035.0,343.6,344.16,343.45,343.9,33035.0
2018-09-21 13:00:00,343.93,344.03,343.0,343.0,22008.0,343.93,344.03,343.0,343.0,22008.0
2018-09-21 13:30:00,343.08,343.36,342.2,343.32,19956.0,343.08,343.36,342.2,343.32,19956.0
2018-09-21 14:00:00,343.25,343.8,342.61,342.64,38115.0,343.25,343.8,342.61,342.64,38115.0
2018-09-21 14:30:00,342.46,344.14,342.46,344.04,35439.0,342.46,344.14,342.46,344.04,35439.0
2018-09-21 15:00:00,343.94,344.15,341.83,342.12,63800.0,343.94,344.15,341.83,342.12,63800.0
2018-09-21 15:30:00,342.14,344.45,339.61,343.61,369871.0,342.14,344.45,339.61,343.61,369871.0
2018-09-24 09:30:00,342.99,345.49,341.86,345.15,58236.0,342.99,345.49,341.86,345.15,58236.0
2018-09-24 10:00:00,345.41,346.25,344.47,344.57,42594.0,345.41,346.25,344.47,344.57,42594.0
2018-09-24 10:30:00,344.5,345.23,343.76,344.27,35175.0,344.5,345.23,343.76,344.27,35175.0
2018-09-24 11:00:00,344.29,346.14,343.5,346.12,36372.0,344.29,346.14,343.5,346.12,36372.0
2018-09-24 11:30:00,345.91,346.03,344.52,344.58,25648.0,345.91,346.03,344.52,344.58,25648.0
2018-09-24 12:00:00,344.6,345.02,344.16,344.87,15419.0,344.6,345.02,344.16,344.87,15419.0
2018-09-24 12:30:00,344.83,344.96,344.28,344.78,45338.0,344.83,344.96,344.28,344.78,45338.0
2018-09-24 13:00:00,344.93,345.51,344.77,345.03,26966.0,344.93,345.51,344.77,345.03,26966.0
2018-09-24 13:30:00,345.06,346.24,344.99,345.54,32040.0,345.06,346.24,344.99,345.54,32040.0
2018-09-24 14:00:00,345.62,345.78,345.14,345.56,34155.0,345.62,345.78,345.14,345.56,34155.0
2018-09-24 14:30:00,345.46,346.86,345.37,346.72,36907.0,345.46,346.86,345.37,346.72,36907.0
2018-09-24 15:00:00,346.67,347.76,346.67,347.51,41956.0,346.67,347.76,346.67,347.51,41956.0
2018-09-24 15:30:00,347.53,347.54,346.54,346.97,122974.0,347.53,347.54,346.54,346.97,122974.0
2018-09-25 09:30:00,347.04,347.38,345.35,345.63,37575.0,347.04,347.38,345.35,345.63,37575.0
2018-09-25 10:00:00,345.53,346.74,345.09,345.82,27319.0,345.53,346.74,345.09,345.82,27319.0
2018-09-25 10:30:00,346.02,347.49,345.97,346.21,34569.0,346.02,347.49,345.97,346.21,34569.0
2018-09-25 11:00:00,346.14,346.25,345.72,346.02,26586.0,346.14,346.25,345.72,346.02,26586.0
2018-09-25 11:30:00,346.03,346.18,344.76,344.77,39758.0,346.03,346.18,344.76,344.77,39758.0
2018-09-25 12:00:00,344.78,344.78,343.44,344.04,54878.0,344.78,344.78,343.44,344.04,54878.0
2018-09-25 12:30:00,344.08,344.47,343.6,344.0,28699.0,344.08,344.47,343.6,344.0,28699.0
2018-09-25 13:00:00,343.98,345.09,343.92,345.0,29002.0,343.98,345.09,343.92,345.0,29002.0
2018-09-25 13:30:00,344.86,345.07,344.4,344.47,14797.0,344.86,345.07,344.4,344.47,14797.0
2018-09-25 14:00:00,344.49,344.51,343.88,343.91,13135.0,344.49,344.51,343.88,343.91,13135.0
2018-09-25 14:30:00,343.86,343.86,341.9,341.94,36072.0,343.86,343.86,341.9,341.94,36072.0
2018-09-25 15:00:00,341.97,342.81,341.96,342.79,31614.0,341.97,342.81,341.96,342.79,31614.0
2018-09-25 15:30:00,342.79,343.42,341.46,341.59,146097.0,342.79,343.42,341.46,341.59,146097.0
2018-09-26 09:30:00,342.2,346.63,341.73,345.22,94616.0,342.2,346.63,341.73,345.22,94616.0
2018-09-26 10:00:00,345.3,347.13,345.04,346.61,104283.0,345.3,347.13,345.04,346.61,104283.0
2018-09-26 10:30:00,346.61,348.0,346.5,347.45,47264.0,346.61,348.0,346.5,347.45,47264.0
2018-09-26 11:00:00,347.5,350.36,347.39,350.0,66966.0,347.5,350.36,347.39,350.0,66966.0
2018-09-26 11:30:00,350.05,351.06,349.64,350.38,66977.0,350.05,351.06,349.64,350.38,66977.0
2018-09-26 12:00:00,350.43,351.15,350.2,350.5,42427.0,350.43,351.15,350.2,350.5,42427.0
2018-09-26 12:30:00,350.5,351.8,349.76,351.67,96678.0,350.5,351.8,349.76,351.67,96678.0
2018-09-26 13:00:00,351.51,352.39,351.05,351.18,108186.0,351.51,352.39,351.05,351.18,108186.0
2018-09-26 13:30:00,351.12,351.63,350.06,350.66,30121.0,351.12,351.63,350.06,350.66,30121.0
2018-09-26 14:00:00,350.59,353.21,350.47,352.83,45408.0,350.59,353.21,350.47,352.83,45408.0
2018-09-26 14:30:00,352.72,353.11,350.7,350.96,46198.0,352.72,353.11,350.7,350.96,46198.0
2018-09-26 15:00:00,351.14,352.52,350.62,351.8,68613.0,351.14,352.52,350.62,351.8,68613.0
2018-09-26 15:30:00,351.75,351.93,348.37,349.38,182089.0,351.75,351.93,348.37,349.38,182089.0
2018-09-27 09:30:00,351.39,354.72,350.42,354.18,61374.0,351.39,354.72,350.42,354.18,61374.0
2018-09-27 10:00:00,353.89,355.85,353.64,355.79,123382.0,353.89,355.85,353.64,355.79,123382.0
2018-09-27 10:30:00,355.66,357.12,355.18,356.91,94735.0,355.66,357.12,355.18,356.91,94735.0
2018-09-27 11:00:00,356.98,357.5,355.31,355.6,69697.0,356.98,357.5,355.31,355.6,69697.0
2018-09-27 11:30:00,355.59,355.67,354.64,355.38,43042.0,355.59,355.67,354.64,355.38,43042.0
2018-09-27 12:00:00,355.19,355.79,354.09,355.2,53235.0,355.19,355.79,354.09,355.2,53235.0
2018-09-27 12:30:00,355.32,355.6,354.63,355.15,31478.0,355.32,355.6,354.63,355.15,31478.0
2018-09-27 13:00:00,355.16,355.16,354.23,354.88,27810.0,355.16,355.16,354.23,354.88,27810.0
2018-09-27 13:30:00,354.79,356.3,354.79,356.23,35078.0,354.79,356.3,354.79,356.23,35078.0
2018-09-27 14:00:00,356.11,356.33,355.01,355.2,38622.0,356.11,356.33,355.01,355.2,38622.0
2018-09-27 14:30:00,355.07,355.81,354.93,355.69,62235.0,355.07,355.81,354.93,355.69,62235.0
2018-09-27 15:00:00,355.69,356.27,355.15,355.27,67507.0,355.69,356.27,355.15,355.27,67507.0
2018-09-27 15:30:00,355.34,355.99,355.02,355.61,111162.0,355.34,355.99,355.02,355.61,111162.0
2018-09-28 09:30:00,355.0,355.0,352.43,354.67,61228.0,355.0,355.0,352.43,354.67,61228.0
2018-09-28 10:00:00,354.82,356.39,353.9,356.01,110660.0,354.82,356.39,353.9,356.01,110660.0
2018-09-28 10:30:00,356.01,357.0,355.54,356.1,95976.0,356.01,357.0,355.54,356.1,95976.0
2018-09-28 11:00:00,356.15,356.21,354.9,355.37,73128.0,356.15,356.21,354.9,355.37,73128.0
2018-09-28 11:30:00,355.47,355.96,355.26,355.79,28878.0,355.47,355.96,355.26,355.79,28878.0
2018-09-28 12:00:00,355.7,355.87,355.29,355.49,40080.0,355.7,355.87,355.29,355.49,40080.0
2018-09-28 12:30:00,355.5,355.54,354.41,354.61,25381.0,355.5,355.54,354.41,354.61,25381.0
2018-09-28 13:00:00,354.52,354.87,354.5,354.6,21956.0,354.52,354.87,354.5,354.6,21956.0
2018-09-28 13:30:00,354.57,355.74,354.53,355.37,15849.0,354.57,355.74,354.53,355.37,15849.0
2018-09-28 14:00:00,355.37,356.16,355.07,356.16,20702.0,355.37,356.16,355.07,356.16,20702.0
2018-09-28 14:30:00,356.05,356.29,355.1,355.8,31125.0,356.05,356.29,355.1,355.8,31125.0
2018-09-28 15:00:00,355.85,356.41,355.63,356.01,31625.0,355.85,356.41,355.63,356.01,31625.0
2018-09-28 15:30:00,355.96,356.02,352.67,353.32,151461.0,355.96,356.02,352.67,353.32,151461.0
2018-10-01 09:30:00,355.3,357.9,354.78,356.76,59930.0,355.3,357.9,354.78,356.76,59930.0
2018-10-01 10:00:00,356.72,358.41,356.42,357.23,44410.0,356.72,358.41,356.42,357.23,44410.0
2018-10-01 10:30:00,357.38,357.39,356.51,356.84,29421.0,357.38,357.39,356.51,356.84,29421.0
2018-10-01 11:00:00,356.76,357.49,356.5,357.28,36117.0,356.76,357.49,356.5,357.28,36117.0
2018-10-01 11:30:00,357.21,357.48,356.36,356.42,20866.0,357.21,357.48,356.36,356.42,20866.0
2018-10-01 12:00:00,356.43,356.47,354.44,355.07,35071.0,356.43,356.47,354.44,355.07,35071.0
2018-10-01 12:30:00,354.84,354.99,352.59,352.59,27542.0,354.84,354.99,352.59,352.59,27542.0
2018-10-01 13:00:00,352.59,354.02,350.56,354.02,51470.0,352.59,354.02,350.56,354.02,51470.0
2018-10-01 13:30:00,354.08,354.44,353.03,353.17,17876.0,354.08,354.44,353.03,353.17,17876.0
2018-10-01 14:00:00,353.02,353.09,352.29,352.64,15038.0,353.02,353.09,352.29,352.64,15038.0
2018-10-01 14:30:00,352.57,353.83,352.03,353.61,23488.0,352.57,353.83,352.03,353.61,23488.0
2018-10-01 15:00:00,353.67,354.63,353.15,353.4,42917.0,353.67,354.63,353.15,353.4,42917.0
2018-10-01 15:30:00,353.19,353.59,352.25,352.56,91420.0,353.19,353.59,352.25,352.56,91420.0
2018-10-02 09:30:00,353.14,353.99,350.85,351.1,42463.0,353.14,353.99,350.85,351.1,42463.0
2018-10-02 10:00:00,351.05,351.13,348.33,348.97,66907.0,351.05,351.13,348.33,348.97,66907.0
2018-10-02 10:30:00,349.09,349.09,346.08,346.71,90206.0,349.09,349.09,346.08,346.71,90206.0
2018-10-02 11:00:00,346.66,347.68,346.24,346.41,51858.0,346.66,347.68,346.24,346.41,51858.0
2018-10-02 11:30:00,346.29,347.82,344.4,347.34,87178.0,346.29,347.82,344.4,347.34,87178.0
2018-10-02 12:00:00,347.37,347.73,347.11,347.25,45723.0,347.37,347.73,347.11,347.25,45723.0
2018-10-02 12:30:00,347.43,349.43,347.34,347.78,42379.0,347.43,349.43,347.34,347.78,42379.0
2018-10-02 13:00:00,347.82,348.09,346.18,346.27,28257.0,347.82,348.09,346.18,346.27,28257.0
2018-10-02 13:30:00,346.38,347.21,346.32,346.64,22730.0,346.38,347.21,346.32,346.64,22730.0
2018-10-02 14:00:00,346.75,347.03,346.54,346.81,21834.0,346.75,347.03,346.54,346.81,21834.0
2018-10-02 14:30:00,346.96,347.06,346.62,346.79,22538.0,346.96,347.06,346.62,346.79,22538.0
2018-10-02 15:00:00,346.75,346.8,344.6,345.19,48679.0,346.75,346.8,344.6,345.19,48679.0
2018-10-02 15:30:00,345.16,346.12,344.86,345.37,120291.0,345.16,346.12,344.86,345.37,120291.0
2018-10-03 09:30:00,345.66,347.22,344.79,347.0,54374.0,345.66,347.22,344.79,347.0,54374.0
2018-10-03 10:00:00,347.11,350.44,346.96,350.18,50365.0,347.11,350.44,346.96,350.18,50365.0
2018-10-03 10:30:00,350.3,350.3,348.49,349.52,57314.0,350.3,350.3,348.49,349.52,57314.0
2018-10-03 11:00:00,349.75,350.2,348.16,350.2,47253.0,349.75,350.2,348.16,350.2,47253.0
2018-10-03 11:30:00,350.19,351.62,350.19,351.46,43653.0,350.19,351.62,350.19,351.46,43653.0
2018-10-03 12:00:00,351.63,353.48,350.62,352.05,34718.0,351.63,353.48,350.62,352.05,34718.0
2018-10-03 12:30:00,351.84,352.29,351.26,351.94,19795.0,351.84,352.29,351.26,351.94,19795.0
2018-10-03 13:00:00,351.85,352.49,351.32,351.86,24125.0,351.85,352.49,351.32,351.86,24125.0
2018-10-03 13:30:00,351.86,352.82,351.78,352.82,23290.0,351.86,352.82,351.78,352.82,23290.0
2018-10-03 14:00:00,352.75,352.82,351.53,352.37,34170.0,352.75,352.82,351.53,352.37,34170.0
2018-10-03 14:30:00,352.31,352.82,350.14,350.26,59636.0,352.31,352.82,350.14,350.26,59636.0
2018-10-03 15:00:00,350.28,352.42,350.28,351.36,59550.0,350.28,352.42,350.28,351.36,59550.0
2018-10-03 15:30:00,351.45,353.81,351.4,352.74,157795.0,351.45,353.81,351.4,352.74,157795.0
2018-10-04 09:30:00,350.78,351.98,349.41,350.36,36469.0,350.78,351.98,349.41,350.36,36469.0
2018-10-04 10:00:00,350.27,350.28,345.85,346.25,82345.0,350.27,350.28,345.85,346.25,82345.0
2018-10-04 10:30:00,346.07,348.41,345.8,348.05,55891.0,346.07,348.41,345.8,348.05,55891.0
2018-10-04 11:00:00,347.86,348.51,347.02,347.02,23387.0,347.86,348.51,347.02,347.02,23387.0
2018-10-04 11:30:00,347.07,347.2,345.91,346.36,32060.0,347.07,347.2,345.91,346.36,32060.0
2018-10-04 12:00:00,346.37,346.79,345.44,345.68,46998.0,346.37,346.79,345.44,345.68,46998.0
2018-10-04 12:30:00,345.61,345.81,344.55,344.68,35442.0,345.61,345.81,344.55,344.68,35442.0
2018-10-04 13:00:00,344.57,344.58,343.07,343.61,23070.0,344.57,344.58,343.07,343.61,23070.0
2018-10-04 13:30:00,343.58,345.17,343.18,343.54,33124.0,343.58,345.17,343.18,343.54,33124.0
2018-10-04 14:00:00,343.49,343.67,340.65,341.48,57614.0,343.49,343.67,340.65,341.48,57614.0
2018-10-04 14:30:00,341.39,344.73,341.39,344.59,29037.0,341.39,344.73,341.39,344.59,29037.0
2018-10-04 15:00:00,344.42,344.71,342.77,342.77,29759.0,344.42,344.71,342.77,342.77,29759.0
2018-10-04 15:30:00,342.7,344.32,342.29,343.11,124683.0,342.7,344.32,342.29,343.11,124683.0
2018-10-05 09:30:00,344.29,347.79,344.14,346.58,33477.0,344.29,347.79,344.14,346.58,33477.0
2018-10-05 10:00:00,346.94,347.25,345.63,346.62,22988.0,346.94,347.25,345.63,346.62,22988.0
2018-10-05 10:30:00,346.36,346.36,343.35,343.53,20720.0,346.36,346.36,343.35,343.53,20720.0
2018-10-05 11:00:00,343.39,343.51,340.62,341.34,28517.0,343.39,343.51,340.62,341.34,28517.0
2018-10-05 11:30:00,341.46,342.68,340.18,340.5,51050.0,341.46,342.68,340.18,340.5,51050.0
2018-10-05 12:00:00,340.54,341.04,339.73,339.9,23509.0,340.54,341.04,339.73,339.9,23509.0
2018-10-05 12:30:00,339.8,339.8,338.32,339.31,24387.0,339.8,339.8,338.32,339.31,24387.0
2018-10-05 13:00:00,338.52,338.55,336.2,336.48,46396.0,338.52,338.55,336.2,336.48,46396.0
2018-10-05 13:30:00,336.66,339.33,336.66,339.25,27960.0,336.66,339.33,336.66,339.25,27960.0
2018-10-05 14:00:00,339.21,341.25,339.15,340.93,69310.0,339.21,341.25,339.15,340.93,69310.0
2018-10-05 14:30:00,340.87,341.61,339.8,341.21,76465.0,340.87,341.61,339.8,341.21,76465.0
2018-10-05 15:00:00,341.26,342.76,340.8,342.09,27008.0,341.26,342.76,340.8,342.09,27008.0
2018-10-05 15:30:00,341.93,343.77,341.04,342.08,94991.0,341.93,343.77,341.04,342.08,94991.0
2018-10-08 09:30:00,340.67,342.55,338.22,342.16,36828.0,340.67,342.55,338.22,342.16,36828.0
2018-10-08 10:00:00,342.34,345.57,342.08,344.98,39839.0,342.34,345.57,342.08,344.98,39839.0
2018-10-08 10:30:00,344.99,344.99,342.52,344.48,30128.0,344.99,344.99,342.52,344.48,30128.0
2018-10-08 11:00:00,344.68,344.74,343.21,343.68,19541.0,344.68,344.74,343.21,343.68,19541.0
2018-10-08 11:30:00,343.69,343.69,340.52,340.87,23240.0,343.69,343.69,340.52,340.87,23240.0
2018-10-08 12:00:00,340.82,341.69,340.37,341.52,19547.0,340.82,341.69,340.37,341.52,19547.0
2018-10-08 12:30:00,341.57,341.74,339.47,339.47,14503.0,341.57,341.74,339.47,339.47,14503.0
2018-10-08 13:00:00,339.33,341.13,339.33,340.86,13296.0,339.33,341.13,339.33,340.86,13296.0
2018-10-08 13:30:00,340.76,341.31,340.32,340.43,27607.0,340.76,341.31,340.32,340.43,27607.0
2018-10-08 14:00:00,340.34,342.02,340.13,341.86,17935.0,340.34,342.02,340.13,341.86,17935.0
2018-10-08 14:30:00,341.85,343.59,341.81,343.16,20788.0,341.85,343.59,341.81,343.16,20788.0
2018-10-08 15:00:00,342.83,343.69,342.14,342.46,21369.0,342.83,343.69,342.14,342.46,21369.0
2018-10-08 15:30:00,342.51,343.46,342.29,343.03,58333.0,342.51,343.46,342.29,343.03,58333.0
2018-10-09 09:30:00,342.74,343.99,341.15,343.34,37880.0,342.74,343.99,341.15,343.34,37880.0
2018-10-09 10:00:00,343.07,345.83,342.93,345.65,52679.0,343.07,345.83,342.93,345.65,52679.0
2018-10-09 10:30:00,345.7,346.24,343.87,344.0,26351.0,345.7,346.24,343.87,344.0,26351.0
2018-10-09 11:00:00,344.0,344.73,342.53,344.42,24420.0,344.0,344.73,342.53,344.42,24420.0
2018-10-09 11:30:00,344.41,345.61,343.66,345.38,17319.0,344.41,345.61,343.66,345.38,17319.0
2018-10-09 12:00:00,345.25,346.1,344.25,344.64,23128.0,345.25,346.1,344.25,344.64,23128.0
2018-10-09 12:30:00,344.41,344.8,343.39,343.78,23153.0,344.41,344.8,343.39,343.78,23153.0
2018-10-09 13:00:00,343.75,345.62,343.31,345.35,21415.0,343.75,345.62,343.31,345.35,21415.0
2018-10-09 13:30:00,345.36,346.24,344.61,345.84,28608.0,345.36,346.24,344.61,345.84,28608.0
2018-10-09 14:00:00,345.54,346.42,344.91,346.26,30538.0,345.54,346.42,344.91,346.26,30538.0
2018-10-09 14:30:00,346.12,346.26,344.95,345.48,35742.0,346.12,346.26,344.95,345.48,35742.0
2018-10-09 15:00:00,345.63,346.02,344.11,344.49,31388.0,345.63,346.02,344.11,344.49,31388.0
2018-10-09 15:30:00,344.48,345.17,344.01,344.66,75576.0,344.48,345.17,344.01,344.66,75576.0
2018-10-10 09:30:00,343.31,344.24,341.0,341.49,44338.0,343.31,344.24,341.0,341.49,44338.0
2018-10-10 10:00:00,341.55,344.82,340.08,344.77,35319.0,341.55,344.82,340.08,344.77,35319.0
2018-10-10 10:30:00,344.9,346.72,343.69,345.09,36371.0,344.9,346.72,343.69,345.09,36371.0
2018-10-10 11:00:00,344.58,346.19,344.3,345.65,37214.0,344.58,346.19,344.3,345.65,37214.0
2018-10-10 11:30:00,345.56,346.3,344.34,345.01,33753.0,345.56,346.3,344.34,345.01,33753.0
2018-10-10 12:00:00,345.09,345.3,344.12,345.22,36506.0,345.09,345.3,344.12,345.22,36506.0
2018-10-10 12:30:00,345.15,345.16,343.67,343.67,20973.0,345.15,345.16,343.67,343.67,20973.0
2018-10-10 13:00:00,343.58,345.42,343.17,345.07,29863.0,343.58,345.42,343.17,345.07,29863.0
2018-10-10 13:30:00,345.01,345.21,343.49,343.74,17546.0,345.01,345.21,343.49,343.74,17546.0
2018-10-10 14:00:00,343.78,343.88,340.9,341.7,37341.0,343.78,343.88,340.9,341.7,37341.0
2018-10-10 14:30:00,341.55,343.29,340.43,343.1,46659.0,341.55,343.29,340.43,343.1,46659.0
2018-10-10 15:00:00,342.75,342.75,339.73,341.63,34480.0,342.75,342.75,339.73,341.63,34480.0
2018-10-10 15:30:00,341.44,341.54,337.83,338.42,144397.0,341.44,341.54,337.83,338.42,144397.0
2018-10-11 09:30:00,338.23,340.85,335.48,338.77,65426.0,338.23,340.85,335.48,338.77,65426.0
2018-10-11 10:00:00,339.08,339.39,334.56,336.16,50747.0,339.08,339.39,334.56,336.16,50747.0
2018-10-11 10:30:00,335.69,337.65,334.39,335.19,42176.0,335.69,337.65,334.39,335.19,42176.0
2018-10-11 11:00:00,335.03,335.03,327.64,330.4,117868.0,335.03,335.03,327.64,330.4,117868.0
2018-10-11 11:30:00,330.38,335.47,329.81,333.86,69860.0,330.38,335.47,329.81,333.86,69860.0
2018-10-11 12:00:00,334.13,336.48,333.15,335.02,36411.0,334.13,336.48,333.15,335.02,36411.0
2018-10-11 12:30:00,334.67,335.22,333.54,334.13,179076.0,334.67,335.22,333.54,334.13,179076.0
2018-10-11 13:00:00,333.92,335.28,332.45,333.56,29970.0,333.92,335.28,332.45,333.56,29970.0
2018-10-11 13:30:00,333.68,333.71,330.54,332.66,28658.0,333.68,333.71,330.54,332.66,28658.0
2018-10-11 14:00:00,332.59,332.79,330.78,330.88,25660.0,332.59,332.79,330.78,330.88,25660.0
2018-10-11 14:30:00,330.58,330.58,324.46,328.19,52772.0,330.58,330.58,324.46,328.19,52772.0
2018-10-11 15:00:00,327.63,333.32,327.02,332.02,47328.0,327.63,333.32,327.02,332.02,47328.0
2018-10-11 15:30:00,331.91,332.23,327.02,327.28,128177.0,331.91,332.23,327.02,327.28,128177.0
2018-10-12 09:30:00,331.62,333.17,329.79,331.65,59411.0,331.62,333.17,329.79,331.65,59411.0
2018-10-12 10:00:00,331.3,332.31,330.41,330.91,40710.0,331.3,332.31,330.41,330.91,40710.0
2018-10-12 10:30:00,330.82,333.3,330.82,331.7,37912.0,330.82,333.3,330.82,331.7,37912.0
2018-10-12 11:00:00,331.64,332.48,330.09,330.65,37653.0,331.64,332.48,330.09,330.65,37653.0
2018-10-12 11:30:00,330.66,331.26,328.29,329.88,23006.0,330.66,331.26,328.29,329.88,23006.0
2018-10-12 12:00:00,329.62,329.92,328.16,328.47,38909.0,329.62,329.92,328.16,328.47,38909.0
2018-10-12 12:30:00,328.52,328.92,326.14,327.95,23881.0,328.52,328.92,326.14,327.95,23881.0
2018-10-12 13:00:00,328.11,330.7,327.42,329.65,26923.0,328.11,330.7,327.42,329.65,26923.0
2018-10-12 13:30:00,329.51,330.16,326.81,328.95,36254.0,329.51,330.16,326.81,328.95,36254.0
2018-10-12 14:00:00,328.95,329.09,326.9,328.31,20786.0,328.95,329.09,326.9,328.31,20786.0
2018-10-12 14:30:00,328.71,330.34,327.54,330.12,20726.0,328.71,330.34,327.54,330.12,20726.0
2018-10-12 15:00:00,329.92,331.48,329.83,331.17,42126.0,329.92,331.48,329.83,331.17,42126.0
2018-10-12 15:30:00,331.25,332.06,330.35,330.8,144680.0,331.25,332.06,330.35,330.8,144680.0
2018-10-15 09:30:00,329.53,330.66,328.32,330.09,55086.0,329.53,330.66,328.32,330.09,55086.0
2018-10-15 10:00:00,330.35,330.46,328.55,329.71,55064.0,330.35,330.46,328.55,329.71,55064.0
2018-10-15 10:30:00,329.4,329.95,327.66,328.06,28526.0,329.4,329.95,327.66,328.06,28526.0
2018-10-15 11:00:00,328.06,328.48,327.38,327.85,56398.0,328.06,328.48,327.38,327.85,56398.0
2018-10-15 11:30:00,327.88,329.5,327.75,328.05,29646.0,327.88,329.5,327.75,328.05,29646.0
2018-10-15 12:00:00,328.03,329.0,327.38,328.7,29855.0,328.03,329.0,327.38,328.7,29855.0
2018-10-15 12:30:00,328.61,329.36,328.27,328.76,23769.0,328.61,329.36,328.27,328.76,23769.0
2018-10-15 13:00:00,329.02,330.48,328.8,329.93,23496.0,329.02,330.48,328.8,329.93,23496.0
2018-10-15 13:30:00,329.72,331.99,329.57,331.27,29109.0,329.72,331.99,329.57,331.27,29109.0
2018-10-15 14:00:00,331.17,331.17,329.57,329.76,20659.0,331.17,331.17,329.57,329.76,20659.0
2018-10-15 14:30:00,329.72,332.0,329.47,331.42,19559.0,329.72,332.0,329.47,331.42,19559.0
2018-10-15 15:00:00,331.57,332.07,330.14,330.18,33644.0,331.57,332.07,330.14,330.18,33644.0
2018-10-15 15:30:00,330.17,330.95,328.32,328.4,80920.0,330.17,330.95,328.32,328.4,80920.0
2018-10-16 09:30:00,330.89,332.34,328.77,331.08,49896.0,330.89,332.34,328.77,331.08,49896.0
2018-10-16 10:00:00,331.33,333.0,331.33,331.4,35226.0,331.33,333.0,331.33,331.4,35226.0
2018-10-16 10:30:00,331.26,333.72,330.62,333.56,40280.0,331.26,333.72,330.62,333.56,40280.0
2018-10-16 11:00:00,333.68,336.19,333.63,335.7,30356.0,333.68,336.19,333.63,335.7,30356.0
2018-10-16 11:30:00,335.55,335.55,333.39,333.75,35593.0,335.55,335.55,333.39,333.75,35593.0
2018-10-16 12:00:00,333.73,334.74,333.73,333.99,13758.0,333.73,334.74,333.73,333.99,13758.0
2018-10-16 12:30:00,333.87,334.67,333.47,333.98,20230.0,333.87,334.67,333.47,333.98,20230.0
2018-10-16 13:00:00,334.02,334.28,333.34,333.93,22786.0,334.02,334.28,333.34,333.93,22786.0
2018-10-16 13:30:00,333.96,335.75,333.91,335.35,17529.0,333.96,335.75,333.91,335.35,17529.0
2018-10-16 14:00:00,335.38,335.99,335.07,335.6,19370.0,335.38,335.99,335.07,335.6,19370.0
2018-10-16 14:30:00,335.66,336.19,335.21,335.69,40438.0,335.66,336.19,335.21,335.69,40438.0
2018-10-16 15:00:00,335.69,336.88,335.35,336.28,56779.0,335.69,336.88,335.35,336.28,56779.0
2018-10-16 15:30:00,336.36,339.12,336.36,338.19,129793.0,336.36,339.12,336.36,338.19,129793.0
2018-10-17 09:30:00,337.89,342.27,336.06,336.06,63546.0,337.89,342.27,336.06,336.06,63546.0
2018-10-17 10:00:00,335.8,337.39,335.61,336.2,55708.0,335.8,337.39,335.61,336.2,55708.0
2018-10-17 10:30:00,336.58,336.97,334.68,335.95,62808.0,336.58,336.97,334.68,335.95,62808.0
2018-10-17 11:00:00,335.96,337.16,335.61,336.23,18721.0,335.96,337.16,335.61,336.23,18721.0
2018-10-17 11:30:00,336.25,338.4,335.5,338.14,25793.0,336.25,338.4,335.5,338.14,25793.0
2018-10-17 12:00:00,338.27,338.89,337.44,338.1,29161.0,338.27,338.89,337.44,338.1,29161.0
2018-10-17 12:30:00,337.68,339.81,337.61,339.81,25232.0,337.68,339.81,337.61,339.81,25232.0
2018-10-17 13:00:00,339.67,340.63,339.35,339.62,17246.0,339.67,340.63,339.35,339.62,17246.0
2018-10-17 13:30:00,339.53,339.92,338.64,339.05,7740.0,339.53,339.92,338.64,339.05,7740.0
2018-10-17 14:00:00,338.79,339.51,336.25,336.58,20312.0,338.79,339.51,336.25,336.58,20312.0
2018-10-17 14:30:00,336.49,339.02,336.48,338.89,11417.0,336.49,339.02,336.48,338.89,11417.0
2018-10-17 15:00:00,338.84,338.86,337.48,338.67,23798.0,338.84,338.86,337.48,338.67,23798.0
2018-10-17 15:30:00,338.54,339.01,337.67,338.25,57306.0,338.54,339.01,337.67,338.25,57306.0
2018-10-18 09:30:00,338.29,338.29,332.51,332.84,52045.0,338.29,338.29,332.51,332.84,52045.0
2018-10-18 10:00:00,332.79,334.5,332.0,333.91,51452.0,332.79,334.5,332.0,333.91,51452.0
2018-10-18 10:30:00,333.64,335.34,333.56,334.55,33952.0,333.64,335.34,333.56,334.55,33952.0
2018-10-18 11:00:00,334.19,334.22,331.49,331.72,36753.0,334.19,334.22,331.49,331.72,36753.0
2018-10-18 11:30:00,331.74,332.36,328.91,328.96,50090.0,331.74,332.36,328.91,328.96,50090.0
2018-10-18 12:00:00,328.97,330.45,328.17,330.17,33547.0,328.97,330.45,328.17,330.17,33547.0
2018-10-18 12:30:00,329.87,332.79,329.39,330.56,36519.0,329.87,332.79,329.39,330.56,36519.0
2018-10-18 13:00:00,330.51,330.99,328.0,328.49,24598.0,330.51,330.99,328.0,328.49,24598.0
2018-10-18 13:30:00,328.57,329.76,328.22,328.66,32315.0,328.57,329.76,328.22,328.66,32315.0
2018-10-18 14:00:00,328.89,330.95,328.52,330.07,32686.0,328.89,330.95,328.52,330.07,32686.0
2018-10-18 14:30:00,330.17,330.81,329.73,329.85,28460.0,330.17,330.81,329.73,329.85,28460.0
2018-10-18 15:00:00,329.9,330.23,328.73,329.96,32378.0,329.9,330.23,328.73,329.96,32378.0
2018-10-18 15:30:00,329.87,330.62,329.2,330.17,85292.0,329.87,330.62,329.2,330.17,85292.0
2018-10-19 09:30:00,323.06,326.33,319.01,325.41,242027.0,323.06,326.33,319.01,325.41,242027.0
2018-10-19 10:00:00,325.14,327.12,324.56,325.2,74238.0,325.14,327.12,324.56,325.2,74238.0
2018-10-19 10:30:00,325.24,326.81,324.53,325.14,55795.0,325.24,326.81,324.53,325.14,55795.0
2018-10-19 11:00:00,325.22,325.85,323.18,323.34,36622.0,325.22,325.85,323.18,323.34,36622.0
2018-10-19 11:30:00,323.48,323.93,322.69,323.47,59944.0,323.48,323.93,322.69,323.47,59944.0
2018-10-19 12:00:00,323.63,323.7,321.62,321.73,62141.0,323.63,323.7,321.62,321.73,62141.0
2018-10-19 12:30:00,321.74,322.64,320.25,322.63,42894.0,321.74,322.64,320.25,322.63,42894.0
2018-10-19 13:00:00,322.07,323.53,321.8,323.53,49344.0,322.07,323.53,321.8,323.53,49344.0
2018-10-19 13:30:00,323.75,323.88,321.27,321.43,44124.0,323.75,323.88,321.27,321.43,44124.0
2018-10-19 14:00:00,321.43,321.57,318.52,320.48,75521.0,321.43,321.57,318.52,320.48,75521.0
2018-10-19 14:30:00,320.47,321.24,319.81,320.46,50848.0,320.47,321.24,319.81,320.46,50848.0
2018-10-19 15:00:00,320.46,320.57,319.2,320.22,93827.0,320.46,320.57,319.2,320.22,93827.0
2018-10-19 15:30:00,320.15,321.32,319.66,319.73,205798.0,320.15,321.32,319.66,319.73,205798.0
2018-10-22 09:30:00,322.3,323.85,318.33,318.8,163250.0,322.3,323.85,318.33,318.8,163250.0
2018-10-22 10:00:00,318.6,318.83,315.66,316.16,88900.0,318.6,318.83,315.66,316.16,88900.0
2018-10-22 10:30:00,315.82,320.43,315.66,320.04,65929.0,315.82,320.43,315.66,320.04,65929.0
2018-10-22 11:00:00,320.02,320.03,317.48,319.4,65307.0,320.02,320.03,317.48,319.4,65307.0
2018-10-22 11:30:00,319.29,319.4,316.81,317.06,45540.0,319.29,319.4,316.81,317.06,45540.0
2018-10-22 12:00:00,317.08,318.01,316.61,317.29,76614.0,317.08,318.01,316.61,317.29,76614.0
2018-10-22 12:30:00,317.4,319.14,317.4,318.24,47940.0,317.4,319.14,317.4,318.24,47940.0
2018-10-22 13:00:00,318.25,319.35,317.86,317.9,43549.0,318.25,319.35,317.86,317.9,43549.0
2018-10-22 13:30:00,317.99,318.21,316.47,316.47,45471.0,317.99,318.21,316.47,316.47,45471.0
2018-10-22 14:00:00,316.62,317.69,316.0,316.25,48936.0,316.62,317.69,316.0,316.25,48936.0
2018-10-22 14:30:00,316.25,316.63,315.5,316.52,56436.0,316.25,316.63,315.5,316.52,56436.0
2018-10-22 15:00:00,316.47,316.47,314.82,315.1,104772.0,316.47,316.47,314.82,315.1,104772.0
2018-10-22 15:30:00,315.09,315.94,314.16,315.54,241440.0,315.09,315.94,314.16,315.54,241440.0
2018-10-23 09:30:00,315.18,326.5,315.0,318.52,301974.0,315.18,326.5,315.0,318.52,301974.0
2018-10-23 10:00:00,318.59,318.77,314.54,316.84,171760.0,318.59,318.77,314.54,316.84,171760.0
2018-10-23 10:30:00,316.76,318.71,315.64,315.93,96576.0,316.76,318.71,315.64,315.93,96576.0
2018-10-23 11:00:00,315.93,316.46,311.0,311.37,121760.0,315.93,316.46,311.0,311.37,121760.0
2018-10-23 11:30:00,311.58,315.69,311.0,314.75,90240.0,311.58,315.69,311.0,314.75,90240.0
2018-10-23 12:00:00,314.75,315.0,311.14,312.66,112588.0,314.75,315.0,311.14,312.66,112588.0
2018-10-23 12:30:00,312.93,315.6,312.05,315.04,107385.0,312.93,315.6,312.05,315.04,107385.0
2018-10-23 13:00:00,315.02,317.42,314.87,315.74,112615.0,315.02,317.42,314.87,315.74,112615.0
2018-10-23 13:30:00,315.6,316.38,313.84,316.18,94755.0,315.6,316.38,313.84,316.18,94755.0
2018-10-23 14:00:00,315.88,320.37,315.85,318.73,113370.0,315.88,320.37,315.85,318.73,113370.0
2018-10-23 14:30:00,318.81,320.33,317.89,320.31,72033.0,318.81,320.33,317.89,320.31,72033.0
2018-10-23 15:00:00,320.3,320.36,316.67,317.21,88534.0,320.3,320.36,316.67,317.21,88534.0
2018-10-23 15:30:00,317.37,318.01,315.53,316.18,156609.0,317.37,318.01,315.53,316.18,156609.0
2018-10-24 09:30:00,315.94,319.58,315.21,318.33,102352.0,315.94,319.58,315.21,318.33,102352.0
2018-10-24 10:00:00,318.24,319.69,315.98,317.02,64926.0,318.24,319.69,315.98,317.02,64926.0
2018-10-24 10:30:00,316.84,317.97,315.46,316.09,62549.0,316.84,317.97,315.46,316.09,62549.0
2018-10-24 11:00:00,316.09,318.61,315.33,317.38,97159.0,316.09,318.61,315.33,317.38,97159.0
2018-10-24 11:30:00,317.29,318.68,315.92,317.37,125424.0,317.29,318.68,315.92,317.37,125424.0
2018-10-24 12:00:00,317.15,318.06,312.85,314.33,109977.0,317.15,318.06,312.85,314.33,109977.0
2018-10-24 12:30:00,314.33,314.33,307.76,308.4,152024.0,314.33,314.33,307.76,308.4,152024.0
2018-10-24 13:00:00,308.44,310.91,306.2,310.84,246312.0,308.44,310.91,306.2,310.84,246312.0
2018-10-24 13:30:00,310.62,311.0,307.9,309.19,106936.0,310.62,311.0,307.9,309.19,106936.0
2018-10-24 14:00:00,308.93,310.42,308.1,310.04,100766.0,308.93,310.42,308.1,310.04,100766.0
2018-10-24 14:30:00,310.19,310.2,307.18,308.15,87461.0,310.19,310.2,307.18,308.15,87461.0
2018-10-24 15:00:00,307.96,308.33,305.21,305.26,122899.0,307.96,308.33,305.21,305.26,122899.0
2018-10-24 15:30:00,305.32,306.15,301.09,302.05,346937.0,305.32,306.15,301.09,302.05,346937.0
2018-10-25 09:30:00,294.89,298.3,288.34,296.27,449358.0,294.89,298.3,288.34,296.27,449358.0
2018-10-25 10:00:00,297.24,301.0,294.47,296.09,242145.0,297.24,301.0,294.47,296.09,242145.0
2018-10-25 10:30:00,296.99,300.51,293.11,299.85,178390.0,296.99,300.51,293.11,299.85,178390.0
2018-10-25 11:00:00,300.0,300.48,297.32,299.79,109890.0,300.0,300.48,297.32,299.79,109890.0
2018-10-25 11:30:00,299.79,300.85,298.06,298.18,98596.0,299.79,300.85,298.06,298.18,98596.0
2018-10-25 12:00:00,298.3,298.32,296.0,297.19,88033.0,298.3,298.32,296.0,297.19,88033.0
2018-10-25 12:30:00,297.19,299.47,296.95,299.0,80885.0,297.19,299.47,296.95,299.0,80885.0
2018-10-25 13:00:00,298.92,300.17,297.57,299.76,108694.0,298.92,300.17,297.57,299.76,108694.0
2018-10-25 13:30:00,299.73,301.62,298.27,299.96,85124.0,299.73,301.62,298.27,299.96,85124.0
2018-10-25 14:00:00,299.96,301.61,299.4,301.42,76956.0,299.96,301.61,299.4,301.42,76956.0
2018-10-25 14:30:00,301.42,302.34,300.04,300.83,77865.0,301.42,302.34,300.04,300.83,77865.0
2018-10-25 15:00:00,300.83,300.99,300.06,300.62,84567.0,300.83,300.99,300.06,300.62,84567.0
2018-10-25 15:30:00,300.72,301.12,298.15,298.41,277812.0,300.72,301.12,298.15,298.41,277812.0
2018-10-26 09:30:00,292.85,297.88,291.0,296.92,116076.0,292.85,297.88,291.0,296.92,116076.0
2018-10-26 10:00:00,296.85,297.0,292.91,294.37,67346.0,296.85,297.0,292.91,294.37,67346.0
2018-10-26 10:30:00,294.23,297.74,293.48,296.45,85797.0,294.23,297.74,293.48,296.45,85797.0
2018-10-26 11:00:00,296.36,303.87,295.46,303.12,137797.0,296.36,303.87,295.46,303.12,137797.0
2018-10-26 11:30:00,303.12,303.98,300.96,302.63,93268.0,303.12,303.98,300.96,302.63,93268.0
2018-10-26 12:00:00,302.35,303.04,300.9,301.43,44963.0,302.35,303.04,300.9,301.43,44963.0
2018-10-26 12:30:00,301.27,304.66,300.76,304.0,96328.0,301.27,304.66,300.76,304.0,96328.0
2018-10-26 13:00:00,304.0,304.9,302.15,302.55,39575.0,304.0,304.9,302.15,302.55,39575.0
2018-10-26 13:30:00,302.42,303.52,301.06,303.42,88841.0,302.42,303.52,301.06,303.42,88841.0
2018-10-26 14:00:00,303.18,303.55,301.71,302.83,44924.0,303.18,303.55,301.71,302.83,44924.0
2018-10-26 14:30:00,302.7,304.05,299.41,299.77,53810.0,302.7,304.05,299.41,299.77,53810.0
2018-10-26 15:00:00,299.75,302.65,299.08,301.68,65471.0,299.75,302.65,299.08,301.68,65471.0
2018-10-26 15:30:00,301.56,302.51,299.32,300.24,258332.0,301.56,302.51,299.32,300.24,258332.0
2018-10-29 09:30:00,304.77,306.74,303.94,306.58,88302.0,304.77,306.74,303.94,306.58,88302.0
2018-10-29 10:00:00,306.8,308.5,305.3,305.99,78726.0,306.8,308.5,305.3,305.99,78726.0
2018-10-29 10:30:00,306.0,306.37,304.06,305.13,97590.0,306.0,306.37,304.06,305.13,97590.0
2018-10-29 11:00:00,305.42,305.88,302.5,305.36,53513.0,305.42,305.88,302.5,305.36,53513.0
2018-10-29 11:30:00,305.36,306.31,303.55,303.55,45992.0,305.36,306.31,303.55,303.55,45992.0
2018-10-29 12:00:00,303.84,303.84,301.96,302.41,47545.0,303.84,303.84,301.96,302.41,47545.0
2018-10-29 12:30:00,302.41,303.44,301.6,302.23,51551.0,302.41,303.44,301.6,302.23,51551.0
2018-10-29 13:00:00,302.47,303.33,302.06,302.19,53522.0,302.47,303.33,302.06,302.19,53522.0
2018-10-29 13:30:00,302.37,303.63,302.23,302.64,41543.0,302.37,303.63,302.23,302.64,41543.0
2018-10-29 14:00:00,302.63,302.63,300.17,301.22,44520.0,302.63,302.63,300.17,301.22,44520.0
2018-10-29 14:30:00,301.13,301.84,299.23,300.72,50317.0,301.13,301.84,299.23,300.72,50317.0
2018-10-29 15:00:00,300.76,300.81,298.32,299.32,96884.0,300.76,300.81,298.32,299.32,96884.0
2018-10-29 15:30:00,299.13,301.21,294.72,300.99,211234.0,299.13,301.21,294.72,300.99,211234.0
2018-10-30 09:30:00,301.92,305.39,298.34,304.83,72708.0,301.92,305.39,298.34,304.83,72708.0
2018-10-30 10:00:00,304.83,305.01,301.48,304.39,55935.0,304.83,305.01,301.48,304.39,55935.0
2018-10-30 10:30:00,304.29,304.33,301.44,301.64,64197.0,304.29,304.33,301.44,301.64,64197.0
2018-10-30 11:00:00,301.83,305.0,301.17,304.69,51258.0,301.83,305.0,301.17,304.69,51258.0
2018-10-30 11:30:00,304.75,306.0,304.51,305.15,46460.0,304.75,306.0,304.51,305.15,46460.0
2018-10-30 12:00:00,305.35,306.34,304.73,306.03,47166.0,305.35,306.34,304.73,306.03,47166.0
2018-10-30 12:30:00,305.86,305.86,303.17,303.17,43097.0,305.86,305.86,303.17,303.17,43097.0
2018-10-30 13:00:00,302.93,304.22,302.71,303.27,44008.0,302.93,304.22,302.71,303.27,44008.0
2018-10-30 13:30:00,303.08,305.64,302.46,305.33,43892.0,303.08,305.64,302.46,305.33,43892.0
2018-10-30 14:00:00,305.52,305.82,303.58,304.56,43721.0,305.52,305.82,303.58,304.56,43721.0
2018-10-30 14:30:00,304.78,306.6,304.06,305.98,46740.0,304.78,306.6,304.06,305.98,46740.0
2018-10-30 15:00:00,306.15,306.68,304.85,305.62,57930.0,306.15,306.68,304.85,305.62,57930.0
2018-10-30 15:30:00,305.63,306.69,304.91,306.2,147559.0,305.63,306.69,304.91,306.2,147559.0
2018-10-31 09:30:00,308.67,309.67,307.0,308.74,72403.0,308.67,309.67,307.0,308.74,72403.0
2018-10-31 10:00:00,308.68,309.35,306.16,309.23,66580.0,308.68,309.35,306.16,309.23,66580.0
2018-10-31 10:30:00,309.3,310.67,307.56,307.72,48378.0,309.3,310.67,307.56,307.72,48378.0
2018-10-31 11:00:00,307.66,308.49,306.18,306.35,62520.0,307.66,308.49,306.18,306.35,62520.0
2018-10-31 11:30:00,306.29,306.29,304.6,305.35,37812.0,306.29,306.29,304.6,305.35,37812.0
2018-10-31 12:00:00,305.6,305.71,304.57,305.13,39107.0,305.6,305.71,304.57,305.13,39107.0
2018-10-31 12:30:00,305.02,307.73,305.02,307.25,28328.0,305.02,307.73,305.02,307.25,28328.0
2018-10-31 13:00:00,307.39,308.32,306.84,307.86,35554.0,307.39,308.32,306.84,307.86,35554.0
2018-10-31 13:30:00,307.93,308.14,307.16,307.81,25275.0,307.93,308.14,307.16,307.81,25275.0
2018-10-31 14:00:00,307.79,309.52,307.61,308.26,38823.0,307.79,309.52,307.61,308.26,38823.0
2018-10-31 14:30:00,308.21,309.09,307.82,308.14,49635.0,308.21,309.09,307.82,308.14,49635.0
2018-10-31 15:00:00,308.14,308.43,305.75,306.57,55911.0,308.14,308.43,305.75,306.57,55911.0
2018-10-31 15:30:00,306.58,306.71,303.27,304.26,198657.0,306.58,306.71,303.27,304.26,198657.0
2018-11-01 09:30:00,304.43,310.59,304.27,310.36,79532.0,304.43,310.59,304.27,310.36,79532.0
2018-11-01 10:00:00,310.39,312.09,309.14,311.95,79005.0,310.39,312.09,309.14,311.95,79005.0
2018-11-01 10:30:00,311.99,314.39,311.73,314.05,55695.0,311.99,314.39,311.73,314.05,55695.0
2018-11-01 11:00:00,314.21,314.26,311.65,313.37,68853.0,314.21,314.26,311.65,313.37,68853.0
2018-11-01 11:30:00,313.38,313.99,312.31,313.77,69504.0,313.38,313.99,312.31,313.77,69504.0
2018-11-01 12:00:00,313.63,314.77,312.12,313.59,40195.0,313.63,314.77,312.12,313.59,40195.0
2018-11-01 12:30:00,313.5,315.51,313.03,315.48,43696.0,313.5,315.51,313.03,315.48,43696.0
2018-11-01 13:00:00,315.48,315.94,314.83,315.29,30026.0,315.48,315.94,314.83,315.29,30026.0
2018-11-01 13:30:00,315.4,315.79,314.87,314.93,35023.0,315.4,315.79,314.87,314.93,35023.0
2018-11-01 14:00:00,314.84,315.79,314.31,314.97,40425.0,314.84,315.79,314.31,314.97,40425.0
2018-11-01 14:30:00,314.98,315.31,314.2,314.72,42007.0,314.98,315.31,314.2,314.72,42007.0
2018-11-01 15:00:00,314.61,315.28,313.9,314.74,59916.0,314.61,315.28,313.9,314.74,59916.0
2018-11-01 15:30:00,314.73,315.77,314.5,315.28,139101.0,314.73,315.77,314.5,315.28,139101.0
2018-11-02 09:30:00,319.3,320.89,315.51,316.5,77855.0,319.3,320.89,315.51,316.5,77855.0
2018-11-02 10:00:00,316.49,316.52,311.09,311.25,107510.0,316.49,316.52,311.09,311.25,107510.0
2018-11-02 10:30:00,311.41,314.62,311.2,314.0,40384.0,311.41,314.62,311.2,314.0,40384.0
2018-11-02 11:00:00,314.0,314.0,311.19,311.54,38931.0,314.0,314.0,311.19,311.54,38931.0
2018-11-02 11:30:00,311.98,312.92,310.84,312.72,45848.0,311.98,312.92,310.84,312.72,45848.0
2018-11-02 12:00:00,312.73,312.85,310.01,310.84,45161.0,312.73,312.85,310.01,310.84,45161.0
2018-11-02 12:30:00,311.29,312.26,309.63,310.96,45427.0,311.29,312.26,309.63,310.96,45427.0
2018-11-02 13:00:00,310.66,312.78,310.43,312.35,26401.0,310.66,312.78,310.43,312.35,26401.0
2018-11-02 13:30:00,312.59,313.13,311.81,312.29,18777.0,312.59,313.13,311.81,312.29,18777.0
2018-11-02 14:00:00,312.3,313.47,310.38,313.31,29886.0,312.3,313.47,310.38,313.31,29886.0
2018-11-02 14:30:00,313.21,313.28,312.19,312.3,29807.0,313.21,313.28,312.19,312.3,29807.0
2018-11-02 15:00:00,312.44,312.58,310.82,312.52,73413.0,312.44,312.58,310.82,312.52,73413.0
2018-11-02 15:30:00,312.41,313.46,311.92,312.61,101885.0,312.41,313.46,311.92,312.61,101885.0
2018-11-05 09:30:00,314.18,316.4,313.58,315.89,49911.0,314.18,316.4,313.58,315.89,49911.0
2018-11-05 10:00:00,316.04,317.28,314.58,316.66,45050.0,316.04,317.28,314.58,316.66,45050.0
2018-11-05 10:30:00,316.62,318.5,315.81,317.89,35210.0,316.62,318.5,315.81,317.89,35210.0
2018-11-05 11:00:00,317.89,318.61,316.74,318.17,41394.0,317.89,318.61,316.74,318.17,41394.0
2018-11-05 11:30:00,318.01,318.57,316.73,318.25,46468.0,318.01,318.57,316.73,318.25,46468.0
2018-11-05 12:00:00,318.37,318.61,317.16,317.73,28910.0,318.37,318.61,317.16,317.73,28910.0
2018-11-05 12:30:00,317.67,317.95,315.91,316.31,26095.0,317.67,317.95,315.91,316.31,26095.0
2018-11-05 13:00:00,316.38,317.39,316.18,316.81,23426.0,316.38,317.39,316.18,316.81,23426.0
2018-11-05 13:30:00,316.7,318.33,316.53,318.15,38851.0,316.7,318.33,316.53,318.15,38851.0
2018-11-05 14:00:00,318.0,318.07,316.85,317.92,20214.0,318.0,318.07,316.85,317.92,20214.0
2018-11-05 14:30:00,317.92,318.8,317.37,318.1,30161.0,317.92,318.8,317.37,318.1,30161.0
2018-11-05 15:00:00,318.12,318.5,316.36,317.15,42748.0,318.12,318.5,316.36,317.15,42748.0
2018-11-05 15:30:00,317.14,318.2,316.68,317.28,99547.0,317.14,318.2,316.68,317.28,99547.0
2018-11-06 09:30:00,316.03,320.03,316.03,317.38,58025.0,316.03,320.03,316.03,317.38,58025.0
2018-11-06 10:00:00,317.86,320.83,317.15,320.63,34859.0,317.86,320.83,317.15,320.63,34859.0
2018-11-06 10:30:00,320.95,321.49,319.68,319.94,56604.0,320.95,321.49,319.68,319.94,56604.0
2018-11-06 11:00:00,319.95,320.35,318.72,319.15,37487.0,319.95,320.35,318.72,319.15,37487.0
2018-11-06 11:30:00,319.06,320.86,318.69,320.24,96949.0,319.06,320.86,318.69,320.24,96949.0
2018-11-06 12:00:00,320.23,321.26,320.11,321.18,24759.0,320.23,321.26,320.11,321.18,24759.0
2018-11-06 12:30:00,321.28,322.42,321.02,321.02,44647.0,321.28,322.42,321.02,321.02,44647.0
2018-11-06 13:00:00,320.96,321.86,320.93,321.5,31897.0,320.96,321.86,320.93,321.5,31897.0
2018-11-06 13:30:00,321.45,322.0,321.37,321.74,74094.0,321.45,322.0,321.37,321.74,74094.0
2018-11-06 14:00:00,321.68,321.75,318.86,319.06,44596.0,321.68,321.75,318.86,319.06,44596.0
2018-11-06 14:30:00,319.03,319.47,318.11,318.33,39372.0,319.03,319.47,318.11,318.33,39372.0
2018-11-06 15:00:00,318.23,319.14,317.92,318.9,49571.0,318.23,319.14,317.92,318.9,49571.0
2018-11-06 15:30:00,319.02,320.54,318.82,320.27,84031.0,319.02,320.54,318.82,320.27,84031.0
2018-11-07 09:30:00,322.87,326.55,322.4,324.14,98151.0,322.87,326.55,322.4,324.14,98151.0
2018-11-07 10:00:00,324.0,326.0,323.0,326.0,62512.0,324.0,326.0,323.0,326.0,62512.0
2018-11-07 10:30:00,325.88,328.42,325.83,327.14,51757.0,325.88,328.42,325.83,327.14,51757.0
2018-11-07 11:00:00,327.07,328.25,326.16,326.28,27534.0,327.07,328.25,326.16,326.28,27534.0
2018-11-07 11:30:00,326.52,330.31,325.93,329.77,89580.0,326.52,330.31,325.93,329.77,89580.0
2018-11-07 12:00:00,329.97,331.35,328.7,328.87,41770.0,329.97,331.35,328.7,328.87,41770.0
2018-11-07 12:30:00,328.86,329.72,327.83,329.22,41967.0,328.86,329.72,327.83,329.22,41967.0
2018-11-07 13:00:00,329.28,329.95,328.61,329.84,28808.0,329.28,329.95,328.61,329.84,28808.0
2018-11-07 13:30:00,329.71,330.26,329.24,329.76,37553.0,329.71,330.26,329.24,329.76,37553.0
2018-11-07 14:00:00,329.56,331.0,329.56,331.0,35290.0,329.56,331.0,329.56,331.0,35290.0
2018-11-07 14:30:00,330.86,331.82,328.76,328.94,51284.0,330.86,331.82,328.76,328.94,51284.0
2018-11-07 15:00:00,328.79,330.61,328.64,330.41,75796.0,328.79,330.61,328.64,330.41,75796.0
2018-11-07 15:30:00,330.34,331.88,329.71,331.63,175282.0,330.34,331.88,329.71,331.63,175282.0
2018-11-08 09:30:00,330.52,331.41,329.92,330.93,66758.0,330.52,331.41,329.92,330.93,66758.0
2018-11-08 10:00:00,330.87,330.91,328.65,329.0,52255.0,330.87,330.91,328.65,329.0,52255.0
2018-11-08 10:30:00,329.21,329.38,327.32,328.38,44474.0,329.21,329.38,327.32,328.38,44474.0
2018-11-08 11:00:00,328.29,330.1,328.13,329.06,43190.0,328.29,330.1,328.13,329.06,43190.0
2018-11-08 11:30:00,329.2,329.36,327.26,328.35,36557.0,329.2,329.36,327.26,328.35,36557.0
2018-11-08 12:00:00,328.24,329.41,327.78,328.21,68278.0,328.24,329.41,327.78,328.21,68278.0
2018-11-08 12:30:00,328.11,328.42,326.75,327.19,46732.0,328.11,328.42,326.75,327.19,46732.0
2018-11-08 13:00:00,327.14,327.44,325.67,325.67,14495.0,327.14,327.44,325.67,325.67,14495.0
2018-11-08 13:30:00,325.57,326.91,325.05,326.61,88554.0,325.57,326.91,325.05,326.61,88554.0
2018-11-08 14:00:00,326.87,327.87,325.01,325.08,51048.0,326.87,327.87,325.01,325.08,51048.0
2018-11-08 14:30:00,325.3,326.39,325.0,325.53,43709.0,325.3,326.39,325.0,325.53,43709.0
2018-11-08 15:00:00,325.5,326.35,325.15,325.79,41671.0,325.5,326.35,325.15,325.79,41671.0
2018-11-08 15:30:00,325.88,326.39,325.0,326.04,96068.0,325.88,326.39,325.0,326.04,96068.0
2018-11-09 09:30:00,325.77,326.01,323.37,324.43,45808.0,325.77,326.01,323.37,324.43,45808.0
2018-11-09 10:00:00,324.5,324.68,322.09,323.94,45091.0,324.5,324.68,322.09,323.94,45091.0
2018-11-09 10:30:00,323.99,325.57,323.65,325.03,26009.0,323.99,325.57,323.65,325.03,26009.0
2018-11-09 11:00:00,325.2,326.02,324.71,325.26,27308.0,325.2,326.02,324.71,325.26,27308.0
2018-11-09 11:30:00,325.14,325.29,323.57,323.86,23826.0,325.14,325.29,323.57,323.86,23826.0
2018-11-09 12:00:00,323.9,325.27,323.9,324.9,14015.0,323.9,325.27,323.9,324.9,14015.0
2018-11-09 12:30:00,324.46,325.14,322.99,323.59,17705.0,324.46,325.14,322.99,323.59,17705.0
2018-11-09 13:00:00,323.59,324.7,323.38,324.24,21787.0,323.59,324.7,323.38,324.24,21787.0
2018-11-09 13:30:00,324.24,324.26,323.08,323.54,18906.0,324.24,324.26,323.08,323.54,18906.0
2018-11-09 14:00:00,323.74,324.14,323.22,323.87,34851.0,323.74,324.14,323.22,323.87,34851.0
2018-11-09 14:30:00,323.79,325.81,323.77,324.68,21618.0,323.79,325.81,323.77,324.68,21618.0
2018-11-09 15:00:00,324.69,326.63,324.69,326.34,30647.0,324.69,326.63,324.69,326.34,30647.0
2018-11-09 15:30:00,326.22,326.51,324.87,325.22,84613.0,326.22,326.51,324.87,325.22,84613.0
2018-11-12 09:30:00,324.9,325.0,321.98,322.35,56668.0,324.9,325.0,321.98,322.35,56668.0
2018-11-12 10:00:00,322.11,324.4,321.46,323.19,39813.0,322.11,324.4,321.46,323.19,39813.0
2018-11-12 10:30:00,323.19,323.44,321.88,322.0,29819.0,323.19,323.44,321.88,322.0,29819.0
2018-11-12 11:00:00,322.0,322.32,320.19,320.2,37624.0,322.0,322.32,320.19,320.2,37624.0
2018-11-12 11:30:00,320.19,321.16,318.92,319.43,46652.0,320.19,321.16,318.92,319.43,46652.0
2018-11-12 12:00:00,319.42,320.82,319.3,319.78,35227.0,319.42,320.82,319.3,319.78,35227.0
2018-11-12 12:30:00,319.89,320.4,319.38,319.64,22606.0,319.89,320.4,319.38,319.64,22606.0
2018-11-12 13:00:00,319.69,319.74,318.05,319.14,28540.0,319.69,319.74,318.05,319.14,28540.0
2018-11-12 13:30:00,318.89,320.51,317.56,320.5,37485.0,318.89,320.51,317.56,320.5,37485.0
2018-11-12 14:00:00,320.5,321.77,320.0,320.12,37269.0,320.5,321.77,320.0,320.12,37269.0
2018-11-12 14:30:00,320.24,322.07,319.54,320.02,32347.0,320.24,322.07,319.54,320.02,32347.0
2018-11-12 15:00:00,320.02,321.16,319.63,321.0,45135.0,320.02,321.16,319.63,321.0,45135.0
2018-11-12 15:30:00,320.91,320.91,318.37,318.98,143053.0,320.91,320.91,318.37,318.98,143053.0
2018-11-13 09:30:00,320.43,325.26,320.42,322.52,66982.0,320.43,325.26,320.42,322.52,66982.0
2018-11-13 10:00:00,322.5,323.5,320.56,320.56,33628.0,322.5,323.5,320.56,320.56,33628.0
2018-11-13 10:30:00,320.54,322.33,320.41,320.89,30798.0,320.54,322.33,320.41,320.89,30798.0
2018-11-13 11:00:00,321.22,323.56,320.86,322.63,63038.0,321.22,323.56,320.86,322.63,63038.0
2018-11-13 11:30:00,322.44,323.86,322.06,323.81,36416.0,322.44,323.86,322.06,323.81,36416.0
2018-11-13 12:00:00,323.89,324.26,322.77,323.31,21529.0,323.89,324.26,322.77,323.31,21529.0
2018-11-13 12:30:00,323.0,323.08,321.12,322.26,34486.0,323.0,323.08,321.12,322.26,34486.0
2018-11-13 13:00:00,322.28,322.8,320.68,321.34,18922.0,322.28,322.8,320.68,321.34,18922.0
2018-11-13 13:30:00,321.4,322.46,321.08,321.37,17141.0,321.4,322.46,321.08,321.37,17141.0
2018-11-13 14:00:00,321.37,321.52,318.81,319.12,43310.0,321.37,321.52,318.81,319.12,43310.0
2018-11-13 14:30:00,319.23,319.78,318.15,318.93,25696.0,319.23,319.78,318.15,318.93,25696.0
2018-11-13 15:00:00,318.6,319.89,317.93,319.03,27213.0,318.6,319.89,317.93,319.03,27213.0
2018-11-13 15:30:00,318.78,319.9,318.1,319.11,62111.0,318.78,319.9,318.1,319.11,62111.0
2018-11-14 09:30:00,321.97,322.78,319.0,321.71,98347.0,321.97,322.78,319.0,321.71,98347.0
2018-11-14 10:00:00,321.57,321.91,318.38,318.95,95663.0,321.57,321.91,318.38,318.95,95663.0
2018-11-14 10:30:00,319.13,319.53,316.12,316.59,47330.0,319.13,319.53,316.12,316.59,47330.0
2018-11-14 11:00:00,316.54,316.54,313.79,314.04,44564.0,316.54,316.54,313.79,314.04,44564.0
2018-11-14 11:30:00,314.01,314.9,313.12,314.76,47188.0,314.01,314.9,313.12,314.76,47188.0
2018-11-14 12:00:00,314.8,316.91,314.22,316.5,62896.0,314.8,316.91,314.22,316.5,62896.0
2018-11-14 12:30:00,316.5,316.54,314.53,315.79,42493.0,316.5,316.54,314.53,315.79,42493.0
2018-11-14 13:00:00,315.5,316.65,315.09,316.1,31538.0,315.5,316.65,315.09,316.1,31538.0
2018-11-14 13:30:00,316.09,316.7,314.46,314.88,34500.0,316.09,316.7,314.46,314.88,34500.0
2018-11-14 14:00:00,314.85,315.33,312.98,313.61,54828.0,314.85,315.33,312.98,313.61,54828.0
2018-11-14 14:30:00,313.69,316.28,313.33,315.77,43331.0,313.69,316.28,313.33,315.77,43331.0
2018-11-14 15:00:00,315.73,317.38,315.35,316.24,61510.0,315.73,317.38,315.35,316.24,61510.0
2018-11-14 15:30:00,316.09,316.42,313.0,313.54,176945.0,316.09,316.42,313.0,313.54,176945.0
2018-11-15 09:30:00,311.27,316.52,310.0,315.15,81528.0,311.27,316.52,310.0,315.15,81528.0
2018-11-15 10:00:00,314.72,314.9,312.03,312.44,56222.0,314.72,314.9,312.03,312.44,56222.0
2018-11-15 10:30:00,312.44,314.35,311.0,314.21,48814.0,312.44,314.35,311.0,314.21,48814.0
2018-11-15 11:00:00,314.26,316.28,314.0,316.19,56135.0,314.26,316.28,314.0,316.19,56135.0
2018-11-15 11:30:00,316.09,318.14,315.67,317.75,42702.0,316.09,318.14,315.67,317.75,42702.0
2018-11-15 12:00:00,318.08,318.22,316.62,317.43,25913.0,318.08,318.22,316.62,317.43,25913.0
2018-11-15 12:30:00,317.59,319.15,317.28,317.44,28149.0,317.59,319.15,317.28,317.44,28149.0
2018-11-15 13:00:00,317.52,320.2,316.14,320.1,27868.0,317.52,320.2,316.14,320.1,27868.0
2018-11-15 13:30:00,320.2,321.19,319.78,320.94,36959.0,320.2,321.19,319.78,320.94,36959.0
2018-11-15 14:00:00,321.09,321.51,319.98,321.46,26688.0,321.09,321.51,319.98,321.46,26688.0
2018-11-15 14:30:00,321.5,322.05,321.22,321.73,48466.0,321.5,322.05,321.22,321.73,48466.0
2018-11-15 15:00:00,321.5,321.5,319.48,320.06,63290.0,321.5,321.5,319.48,320.06,63290.0
2018-11-15 15:30:00,320.06,321.97,319.65,321.97,92944.0,320.06,321.97,319.65,321.97,92944.0
2018-11-16 09:30:00,321.73,323.93,320.62,323.78,108282.0,321.73,323.93,320.62,323.78,108282.0
2018-11-16 10:00:00,323.87,325.55,323.18,324.41,58606.0,323.87,325.55,323.18,324.41,58606.0
2018-11-16 10:30:00,324.63,325.19,322.83,322.83,46844.0,324.63,325.19,322.83,322.83,46844.0
2018-11-16 11:00:00,323.2,323.3,321.34,322.53,34439.0,323.2,323.3,321.34,322.53,34439.0
2018-11-16 11:30:00,322.54,322.97,320.67,322.18,73150.0,322.54,322.97,320.67,322.18,73150.0
2018-11-16 12:00:00,322.32,323.58,322.04,322.67,31082.0,322.32,323.58,322.04,322.67,31082.0
2018-11-16 12:30:00,322.77,326.04,322.57,325.14,40391.0,322.77,326.04,322.57,325.14,40391.0
2018-11-16 13:00:00,325.29,325.72,323.37,323.57,26491.0,325.29,325.72,323.37,323.57,26491.0
2018-11-16 13:30:00,323.97,324.06,322.15,322.8,30862.0,323.97,324.06,322.15,322.8,30862.0
2018-11-16 14:00:00,323.01,324.23,322.87,323.71,25197.0,323.01,324.23,322.87,323.71,25197.0
2018-11-16 14:30:00,323.96,325.57,323.86,325.31,24989.0,323.96,325.57,323.86,325.31,24989.0
2018-11-16 15:00:00,325.19,326.19,324.86,325.01,48167.0,325.19,326.19,324.86,325.01,48167.0
2018-11-16 15:30:00,324.99,325.64,323.74,324.17,157079.0,324.99,325.64,323.74,324.17,157079.0
2018-11-19 09:30:00,325.12,326.32,323.64,325.49,51946.0,325.12,326.32,323.64,325.49,51946.0
2018-11-19 10:00:00,325.35,325.35,323.13,323.94,37284.0,325.35,325.35,323.13,323.94,37284.0
2018-11-19 10:30:00,323.94,324.22,321.12,322.55,51085.0,323.94,324.22,321.12,322.55,51085.0
2018-11-19 11:00:00,322.86,323.39,322.08,322.28,46175.0,322.86,323.39,322.08,322.28,46175.0
2018-11-19 11:30:00,321.97,322.12,317.01,317.71,42193.0,321.97,322.12,317.01,317.71,42193.0
2018-11-19 12:00:00,317.8,318.34,316.2,317.07,53029.0,317.8,318.34,316.2,317.07,53029.0
2018-11-19 12:30:00,317.0,318.76,316.4,318.39,31090.0,317.0,318.76,316.4,318.39,31090.0
2018-11-19 13:00:00,318.13,318.13,316.31,317.68,24672.0,318.13,318.13,316.31,317.68,24672.0
2018-11-19 13:30:00,317.47,318.21,316.52,316.53,36641.0,317.47,318.21,316.52,316.53,36641.0
2018-11-19 14:00:00,316.62,316.79,315.45,315.79,44438.0,316.62,316.79,315.45,315.79,44438.0
2018-11-19 14:30:00,315.82,318.47,315.45,318.42,46506.0,315.82,318.47,315.45,318.42,46506.0
2018-11-19 15:00:00,318.43,319.78,317.96,318.67,39917.0,318.43,319.78,317.96,318.67,39917.0
2018-11-19 15:30:00,318.9,319.36,317.57,319.21,101124.0,318.9,319.36,317.57,319.21,101124.0
2018-11-20 09:30:00,318.96,320.46,315.26,316.0,69927.0,318.96,320.46,315.26,316.0,69927.0
2018-11-20 10:00:00,315.73,316.57,313.25,315.85,82516.0,315.73,316.57,313.25,315.85,82516.0
2018-11-20 10:30:00,315.71,320.34,315.44,320.11,67359.0,315.71,320.34,315.44,320.11,67359.0
2018-11-20 11:00:00,320.31,320.32,317.2,318.19,33048.0,320.31,320.32,317.2,318.19,33048.0
2018-11-20 11:30:00,318.22,320.34,318.04,319.59,29164.0,318.22,320.34,318.04,319.59,29164.0
2018-11-20 12:00:00,319.96,321.41,319.47,321.21,23675.0,319.96,321.41,319.47,321.21,23675.0
2018-11-20 12:30:00,321.04,321.65,319.35,320.34,47878.0,321.04,321.65,319.35,320.34,47878.0
2018-11-20 13:00:00,320.08,321.6,318.5,319.34,85676.0,320.08,321.6,318.5,319.34,85676.0
2018-11-20 13:30:00,319.49,323.51,318.97,322.21,115152.0,319.49,323.51,318.97,322.21,115152.0
2018-11-20 14:00:00,322.19,322.58,320.19,320.57,50145.0,322.19,322.58,320.19,320.57,50145.0
2018-11-20 14:30:00,320.57,321.86,319.76,320.34,45993.0,320.57,321.86,319.76,320.34,45993.0
2018-11-20 15:00:00,320.37,321.54,319.78,320.48,61065.0,320.37,321.54,319.78,320.48,61065.0
2018-11-20 15:30:00,320.59,320.79,319.14,319.36,125971.0,320.59,320.79,319.14,319.36,125971.0
2018-11-21 09:30:00,319.89,321.05,317.74,319.55,64233.0,319.89,321.05,317.74,319.55,64233.0
2018-11-21 10:00:00,319.72,320.01,317.35,318.53,46919.0,319.72,320.01,317.35,318.53,46919.0
2018-11-21 10:30:00,318.54,319.0,316.62,317.07,24077.0,318.54,319.0,316.62,317.07,24077.0
2018-11-21 11:00:00,317.08,319.09,316.96,317.84,23461.0,317.08,319.09,316.96,317.84,23461.0
2018-11-21 11:30:00,317.84,318.67,317.21,317.57,24701.0,317.84,318.67,317.21,317.57,24701.0
2018-11-21 12:00:00,317.58,317.58,316.13,317.15,20994.0,317.58,317.58,316.13,317.15,20994.0
2018-11-21 12:30:00,317.2,317.59,316.36,317.06,26638.0,317.2,317.59,316.36,317.06,26638.0
2018-11-21 13:00:00,316.88,317.21,316.29,316.41,18177.0,316.88,317.21,316.29,316.41,18177.0
2018-11-21 13:30:00,316.29,316.73,315.84,316.26,19840.0,316.29,316.73,315.84,316.26,19840.0
2018-11-21 14:00:00,316.08,317.61,315.5,317.35,22302.0,316.08,317.61,315.5,317.35,22302.0
2018-11-21 14:30:00,317.5,317.82,316.89,317.65,19185.0,317.5,317.82,316.89,317.65,19185.0
2018-11-21 15:00:00,317.62,318.37,317.01,317.28,30076.0,317.62,318.37,317.01,317.28,30076.0
2018-11-21 15:30:00,317.11,317.24,315.28,315.57,70018.0,317.11,317.24,315.28,315.57,70018.0
2018-11-23 09:30:00,313.81,319.6,313.28,318.98,55563.0,313.81,319.6,313.28,318.98,55563.0
2018-11-23 10:00:00,319.02,321.75,319.02,319.91,45856.0,319.02,321.75,319.02,319.91,45856.0
2018-11-23 10:30:00,319.75,321.85,319.74,321.48,43249.0,319.75,321.85,319.74,321.48,43249.0
2018-11-23 11:00:00,321.74,324.03,321.54,322.52,47157.0,321.74,324.03,321.54,322.52,47157.0
2018-11-23 11:30:00,322.53,323.12,321.69,321.95,44925.0,322.53,323.12,321.69,321.95,44925.0
2018-11-23 12:00:00,321.89,324.45,321.89,323.3,35292.0,321.89,324.45,321.89,323.3,35292.0
2018-11-23 12:30:00,323.23,323.46,319.86,320.21,69755.0,323.23,323.46,319.86,320.21,69755.0
2018-11-26 09:30:00,321.7,322.49,317.33,321.3,119801.0,321.7,322.49,317.33,321.3,119801.0
2018-11-26 10:00:00,321.3,321.3,317.75,318.0,65357.0,321.3,321.3,317.75,318.0,65357.0
2018-11-26 10:30:00,318.02,319.0,317.31,318.54,40392.0,318.02,319.0,317.31,318.54,40392.0
2018-11-26 11:00:00,318.54,318.79,316.9,317.4,39674.0,318.54,318.79,316.9,317.4,39674.0
2018-11-26 11:30:00,317.26,318.1,316.05,317.5,52083.0,317.26,318.1,316.05,317.5,52083.0
2018-11-26 12:00:00,317.45,318.51,316.34,316.51,33426.0,317.45,318.51,316.34,316.51,33426.0
2018-11-26 12:30:00,316.51,316.63,315.4,316.16,27909.0,316.51,316.63,315.4,316.16,27909.0
2018-11-26 13:00:00,316.25,317.4,316.25,317.17,25219.0,316.25,317.4,316.25,317.17,25219.0
2018-11-26 13:30:00,317.16,317.4,316.19,317.26,31466.0,317.16,317.4,316.19,317.26,31466.0
2018-11-26 14:00:00,317.3,318.82,316.99,318.29,28067.0,317.3,318.82,316.99,318.29,28067.0
2018-11-26 14:30:00,318.37,319.17,317.89,318.76,34405.0,318.37,319.17,317.89,318.76,34405.0
2018-11-26 15:00:00,318.76,318.99,318.13,318.62,31132.0,318.76,318.99,318.13,318.62,31132.0
2018-11-26 15:30:00,318.62,319.78,318.52,319.39,80934.0,318.62,319.78,318.52,319.39,80934.0
2018-11-27 09:30:00,317.77,319.41,316.12,318.11,50355.0,317.77,319.41,316.12,318.11,50355.0
2018-11-27 10:00:00,318.18,319.7,316.61,319.25,41001.0,318.18,319.7,316.61,319.25,41001.0
2018-11-27 10:30:00,319.44,320.63,318.5,320.49,33991.0,319.44,320.63,318.5,320.49,33991.0
2018-11-27 11:00:00,320.46,321.23,320.04,320.6,34542.0,320.46,321.23,320.04,320.6,34542.0
2018-11-27 11:30:00,320.39,320.9,319.87,320.82,23983.0,320.39,320.9,319.87,320.82,23983.0
2018-11-27 12:00:00,320.89,321.04,319.73,319.89,33334.0,320.89,321.04,319.73,319.89,33334.0
2018-11-27 12:30:00,319.89,320.07,319.19,319.68,20836.0,319.89,320.07,319.19,319.68,20836.0
2018-11-27 13:00:00,319.84,321.17,319.51,320.98,43773.0,319.84,321.17,319.51,320.98,43773.0
2018-11-27 13:30:00,320.94,321.75,320.93,321.74,26948.0,320.94,321.75,320.93,321.74,26948.0
2018-11-27 14:00:00,321.9,323.18,321.66,323.15,24875.0,321.9,323.18,321.66,323.15,24875.0
2018-11-27 14:30:00,323.26,323.59,322.78,323.02,32230.0,323.26,323.59,322.78,323.02,32230.0
2018-11-27 15:00:00,322.92,323.37,322.36,323.07,42082.0,322.92,323.37,322.36,323.07,42082.0
2018-11-27 15:30:00,322.88,323.91,322.44,323.83,86612.0,322.88,323.91,322.44,323.83,86612.0
2018-11-28 09:30:00,324.41,325.0,321.95,324.77,73486.0,324.41,325.0,321.95,324.77,73486.0
2018-11-28 10:00:00,324.93,325.99,323.93,325.06,57674.0,324.93,325.99,323.93,325.06,57674.0
2018-11-28 10:30:00,325.01,325.3,324.03,324.07,24813.0,325.01,325.3,324.03,324.07,24813.0
2018-11-28 11:00:00,324.09,324.75,321.33,322.73,46519.0,324.09,324.75,321.33,322.73,46519.0
2018-11-28 11:30:00,322.77,325.04,322.48,324.26,21462.0,322.77,325.04,322.48,324.26,21462.0
2018-11-28 12:00:00,324.24,328.67,324.24,328.67,32967.0,324.24,328.67,324.24,328.67,32967.0
2018-11-28 12:30:00,328.6,328.88,326.9,326.9,18997.0,328.6,328.88,326.9,326.9,18997.0
2018-11-28 13:00:00,326.86,327.99,326.47,327.74,24214.0,326.86,327.99,326.47,327.74,24214.0
2018-11-28 13:30:00,327.53,330.12,327.18,329.18,47808.0,327.53,330.12,327.18,329.18,47808.0
2018-11-28 14:00:00,329.33,329.76,328.8,329.6,30533.0,329.33,329.76,328.8,329.6,30533.0
2018-11-28 14:30:00,329.51,330.52,329.35,329.67,33065.0,329.51,330.52,329.35,329.67,33065.0
2018-11-28 15:00:00,329.46,330.78,329.36,330.09,38441.0,329.46,330.78,329.36,330.09,38441.0
2018-11-28 15:30:00,329.94,332.5,329.29,332.43,160079.0,329.94,332.5,329.29,332.43,160079.0
2018-11-29 09:30:00,329.06,330.99,327.65,328.96,49138.0,329.06,330.99,327.65,328.96,49138.0
2018-11-29 10:00:00,328.92,329.17,326.88,327.65,38210.0,328.92,329.17,326.88,327.65,38210.0
2018-11-29 10:30:00,327.7,328.48,326.32,327.32,23293.0,327.7,328.48,326.32,327.32,23293.0
2018-11-29 11:00:00,327.02,327.06,325.25,326.92,26021.0,327.02,327.06,325.25,326.92,26021.0
2018-11-29 11:30:00,327.15,327.3,325.5,326.98,51124.0,327.15,327.3,325.5,326.98,51124.0
2018-11-29 12:00:00,326.97,326.97,324.6,324.65,50985.0,326.97,326.97,324.6,324.65,50985.0
2018-11-29 12:30:00,324.67,326.71,324.67,326.6,18159.0,324.67,326.71,324.67,326.6,18159.0
2018-11-29 13:00:00,326.62,326.64,324.94,325.5,20210.0,326.62,326.64,324.94,325.5,20210.0
2018-11-29 13:30:00,325.47,327.32,325.36,327.32,20149.0,325.47,327.32,325.36,327.32,20149.0
2018-11-29 14:00:00,327.24,328.77,327.0,328.41,21769.0,327.24,328.77,327.0,328.41,21769.0
2018-11-29 14:30:00,328.59,329.27,327.79,329.27,22809.0,328.59,329.27,327.79,329.27,22809.0
2018-11-29 15:00:00,329.25,329.38,326.96,327.45,36967.0,329.25,329.38,326.96,327.45,36967.0
2018-11-29 15:30:00,327.28,327.34,326.21,326.62,91803.0,327.28,327.34,326.21,326.62,91803.0
2018-11-30 09:30:00,327.03,329.77,325.15,327.96,40865.0,327.03,329.77,325.15,327.96,40865.0
2018-11-30 10:00:00,327.81,328.35,326.21,327.15,31781.0,327.81,328.35,326.21,327.15,31781.0
2018-11-30 10:30:00,327.26,328.46,326.89,327.06,28147.0,327.26,328.46,326.89,327.06,28147.0
2018-11-30 11:00:00,326.84,328.2,326.5,327.48,24293.0,326.84,328.2,326.5,327.48,24293.0
2018-11-30 11:30:00,327.45,329.0,327.02,328.79,25060.0,327.45,329.0,327.02,328.79,25060.0
2018-11-30 12:00:00,328.7,330.0,328.46,329.95,16524.0,328.7,330.0,328.46,329.95,16524.0
2018-11-30 12:30:00,329.77,329.87,329.1,329.42,19977.0,329.77,329.87,329.1,329.42,19977.0
2018-11-30 13:00:00,329.48,330.45,329.27,330.32,14970.0,329.48,330.45,329.27,330.32,14970.0
2018-11-30 13:30:00,330.35,331.12,329.85,330.01,29309.0,330.35,331.12,329.85,330.01,29309.0
2018-11-30 14:00:00,330.09,330.63,329.41,330.25,43428.0,330.09,330.63,329.41,330.25,43428.0
2018-11-30 14:30:00,330.24,330.62,329.34,330.33,30528.0,330.24,330.62,329.34,330.33,30528.0
2018-11-30 15:00:00,330.33,330.82,329.92,330.36,49124.0,330.33,330.82,329.92,330.36,49124.0
2018-11-30 15:30:00,330.34,333.77,329.38,332.65,338657.0,330.34,333.77,329.38,332.65,338657.0
2018-12-03 09:30:00,335.0,335.7,332.0,335.7,98831.0,335.0,335.7,332.0,335.7,98831.0
2018-12-03 10:00:00,335.52,338.72,334.21,336.86,60118.0,335.52,338.72,334.21,336.86,60118.0
2018-12-03 10:30:00,336.83,337.24,335.02,335.99,51376.0,336.83,337.24,335.02,335.99,51376.0
2018-12-03 11:00:00,335.99,336.75,335.58,336.75,52631.0,335.99,336.75,335.58,336.75,52631.0
2018-12-03 11:30:00,336.82,336.82,333.63,333.79,40546.0,336.82,336.82,333.63,333.79,40546.0
2018-12-03 12:00:00,333.99,334.5,331.85,331.91,41617.0,333.99,334.5,331.85,331.91,41617.0
2018-12-03 12:30:00,331.96,332.64,331.38,331.63,39503.0,331.96,332.64,331.38,331.63,39503.0
2018-12-03 13:00:00,331.96,332.12,331.26,331.5,27917.0,331.96,332.12,331.26,331.5,27917.0
2018-12-03 13:30:00,331.28,331.29,329.61,329.81,19276.0,331.28,331.29,329.61,329.81,19276.0
2018-12-03 14:00:00,329.83,330.69,329.38,330.59,23049.0,329.83,330.69,329.38,330.59,23049.0
2018-12-03 14:30:00,330.59,331.12,330.45,330.45,30582.0,330.59,331.12,330.45,330.45,30582.0
2018-12-03 15:00:00,330.49,331.66,330.23,331.31,31415.0,330.49,331.66,330.23,331.31,31415.0
2018-12-03 15:30:00,331.35,332.25,330.72,332.24,110208.0,331.35,332.25,330.72,332.24,110208.0
2018-12-04 09:30:00,332.92,336.3,331.96,334.85,50230.0,332.92,336.3,331.96,334.85,50230.0
2018-12-04 10:00:00,334.79,335.67,333.04,333.65,39935.0,334.79,335.67,333.04,333.65,39935.0
2018-12-04 10:30:00,333.85,334.0,332.05,332.05,37529.0,333.85,334.0,332.05,332.05,37529.0
2018-12-04 11:00:00,332.05,332.05,330.74,331.0,25068.0,332.05,332.05,330.74,331.0,25068.0
2018-12-04 11:30:00,330.97,331.26,330.68,330.75,22286.0,330.97,331.26,330.68,330.75,22286.0
2018-12-04 12:00:00,330.65,330.69,324.97,325.19,49355.0,330.65,330.69,324.97,325.19,49355.0
2018-12-04 12:30:00,324.76,328.87,323.74,327.16,151297.0,324.76,328.87,323.74,327.16,151297.0
2018-12-04 13:00:00,327.0,327.01,323.86,324.26,35408.0,327.0,327.01,323.86,324.26,35408.0
2018-12-04 13:30:00,324.1,325.85,323.32,325.59,28277.0,324.1,325.85,323.32,325.59,28277.0
2018-12-04 14:00:00,325.58,325.9,324.08,324.41,31674.0,325.58,325.9,324.08,324.41,31674.0
2018-12-04 14:30:00,324.44,325.89,324.44,324.79,31825.0,324.44,325.89,324.44,324.79,31825.0
2018-12-04 15:00:00,324.84,325.39,323.51,323.93,71197.0,324.84,325.39,323.51,323.93,71197.0
2018-12-04 15:30:00,323.93,325.07,321.83,322.79,145835.0,323.93,325.07,321.83,322.79,145835.0
2018-12-06 09:30:00,318.5,320.4,315.0,318.97,111214.0,318.5,320.4,315.0,318.97,111214.0
2018-12-06 10:00:00,319.02,320.92,318.45,320.43,71425.0,319.02,320.92,318.45,320.43,71425.0
2018-12-06 10:30:00,320.14,320.28,315.75,316.45,66097.0,320.14,320.28,315.75,316.45,66097.0
2018-12-06 11:00:00,316.38,317.13,313.64,313.95,64321.0,316.38,317.13,313.64,313.95,64321.0
2018-12-06 11:30:00,313.87,319.12,313.87,318.92,76787.0,313.87,319.12,313.87,318.92,76787.0
2018-12-06 12:00:00,318.63,321.76,318.49,321.76,65022.0,318.63,321.76,318.49,321.76,65022.0
2018-12-06 12:30:00,321.53,323.28,321.47,323.08,31903.0,321.53,323.28,321.47,323.08,31903.0
2018-12-06 13:00:00,323.2,323.2,321.14,322.34,58945.0,323.2,323.2,321.14,322.34,58945.0
2018-12-06 13:30:00,321.94,324.86,320.98,324.84,36312.0,321.94,324.86,320.98,324.84,36312.0
2018-12-06 14:00:00,325.07,325.36,323.02,324.49,46359.0,325.07,325.36,323.02,324.49,46359.0
2018-12-06 14:30:00,324.72,325.29,322.89,324.0,71136.0,324.72,325.29,322.89,324.0,71136.0
2018-12-06 15:00:00,324.12,325.17,323.62,324.79,59306.0,324.12,325.17,323.62,324.79,59306.0
2018-12-06 15:30:00,324.53,326.73,324.52,326.73,142267.0,324.53,326.73,324.52,326.73,142267.0
2018-12-07 09:30:00,324.6,326.55,324.16,326.06,50419.0,324.6,326.55,324.16,326.06,50419.0
2018-12-07 10:00:00,326.07,326.17,322.7,324.14,46779.0,326.07,326.17,322.7,324.14,46779.0
2018-12-07 10:30:00,323.96,324.24,322.05,323.55,35278.0,323.96,324.24,322.05,323.55,35278.0
2018-12-07 11:00:00,323.76,324.1,319.99,320.65,65585.0,323.76,324.1,319.99,320.65,65585.0
2018-12-07 11:30:00,320.46,322.03,319.33,319.48,78891.0,320.46,322.03,319.33,319.48,78891.0
2018-12-07 12:00:00,319.15,321.49,319.04,320.71,36826.0,319.15,321.49,319.04,320.71,36826.0
2018-12-07 12:30:00,320.71,320.92,317.78,318.73,89289.0,320.71,320.92,317.78,318.73,89289.0
2018-12-07 13:00:00,318.61,321.03,318.52,320.77,44332.0,318.61,321.03,318.52,320.77,44332.0
2018-12-07 13:30:00,320.77,321.13,319.32,319.67,43685.0,320.77,321.13,319.32,319.67,43685.0
2018-12-07 14:00:00,319.57,320.62,318.2,320.23,37528.0,319.57,320.62,318.2,320.23,37528.0
2018-12-07 14:30:00,320.35,320.35,316.84,316.86,35312.0,320.35,320.35,316.84,316.86,35312.0
2018-12-07 15:00:00,316.72,317.92,316.15,317.91,37142.0,316.72,317.92,316.15,317.91,37142.0
2018-12-07 15:30:00,317.77,319.61,316.54,316.73,91383.0,317.77,319.61,316.54,316.73,91383.0
2018-12-10 09:30:00,317.94,318.95,314.4,315.43,44998.0,317.94,318.95,314.4,315.43,44998.0
2018-12-10 10:00:00,315.42,318.0,314.6,316.97,48955.0,315.42,318.0,314.6,316.97,48955.0
2018-12-10 10:30:00,316.92,317.43,312.68,312.82,45588.0,316.92,317.43,312.68,312.82,45588.0
2018-12-10 11:00:00,312.99,313.91,310.99,313.73,32016.0,312.99,313.91,310.99,313.73,32016.0
2018-12-10 11:30:00,314.38,317.0,313.65,315.77,27265.0,314.38,317.0,313.65,315.77,27265.0
2018-12-10 12:00:00,315.66,316.22,314.43,314.62,17249.0,315.66,316.22,314.43,314.62,17249.0
2018-12-10 12:30:00,314.74,318.68,314.37,317.96,27641.0,314.74,318.68,314.37,317.96,27641.0
2018-12-10 13:00:00,317.79,318.82,317.26,317.29,25565.0,317.79,318.82,317.26,317.29,25565.0
2018-12-10 13:30:00,317.29,319.27,317.14,317.46,26641.0,317.29,319.27,317.14,317.46,26641.0
2018-12-10 14:00:00,317.61,318.45,317.02,317.94,31754.0,317.61,318.45,317.02,317.94,31754.0
2018-12-10 14:30:00,318.14,320.23,318.14,318.48,43003.0,318.14,320.23,318.14,318.48,43003.0
2018-12-10 15:00:00,318.14,319.18,317.6,319.12,35702.0,318.14,319.18,317.6,319.12,35702.0
2018-12-10 15:30:00,319.27,321.11,319.27,319.44,88032.0,319.27,321.11,319.27,319.44,88032.0
2018-12-11 09:30:00,323.64,325.87,321.79,325.72,53262.0,323.64,325.87,321.79,325.72,53262.0
2018-12-11 10:00:00,325.59,326.63,324.62,325.81,31070.0,325.59,326.63,324.62,325.81,31070.0
2018-12-11 10:30:00,325.7,326.41,323.1,324.61,42207.0,325.7,326.41,323.1,324.61,42207.0
2018-12-11 11:00:00,324.37,324.57,320.86,322.06,59332.0,324.37,324.57,320.86,322.06,59332.0
2018-12-11 11:30:00,322.19,322.49,321.12,322.46,28688.0,322.19,322.49,321.12,322.46,28688.0
2018-12-11 12:00:00,322.49,322.49,319.39,320.87,30224.0,322.49,322.49,319.39,320.87,30224.0
2018-12-11 12:30:00,320.77,321.8,320.36,320.89,21630.0,320.77,321.8,320.36,320.89,21630.0
2018-12-11 13:00:00,320.82,321.33,320.06,320.83,21327.0,320.82,321.33,320.06,320.83,21327.0
2018-12-11 13:30:00,320.77,320.77,318.5,319.26,24613.0,320.77,320.77,318.5,319.26,24613.0
2018-12-11 14:00:00,319.14,320.63,318.36,320.1,35716.0,319.14,320.63,318.36,320.1,35716.0
2018-12-11 14:30:00,319.93,321.47,319.56,321.13,35117.0,319.93,321.47,319.56,321.13,35117.0
2018-12-11 15:00:00,321.2,322.85,320.13,320.95,48452.0,321.2,322.85,320.13,320.95,48452.0
2018-12-11 15:30:00,320.9,322.49,319.29,319.79,104817.0,320.9,322.49,319.29,319.79,104817.0
2018-12-12 09:30:00,324.34,328.85,319.54,328.37,70750.0,324.34,328.85,319.54,328.37,70750.0
2018-12-12 10:00:00,328.42,330.75,327.04,329.19,64469.0,328.42,330.75,327.04,329.19,64469.0
2018-12-12 10:30:00,328.88,329.11,326.99,328.2,28278.0,328.88,329.11,326.99,328.2,28278.0
2018-12-12 11:00:00,327.96,328.93,327.46,328.25,25008.0,327.96,328.93,327.46,328.25,25008.0
2018-12-12 11:30:00,328.26,328.4,326.75,327.84,40649.0,328.26,328.4,326.75,327.84,40649.0
2018-12-12 12:00:00,327.86,327.86,325.66,326.93,29210.0,327.86,327.86,325.66,326.93,29210.0
2018-12-12 12:30:00,327.13,327.3,325.7,326.64,31779.0,327.13,327.3,325.7,326.64,31779.0
2018-12-12 13:00:00,326.71,327.17,325.78,326.23,40012.0,326.71,327.17,325.78,326.23,40012.0
2018-12-12 13:30:00,326.26,326.26,324.32,324.81,33942.0,326.26,326.26,324.32,324.81,33942.0
2018-12-12 14:00:00,324.94,325.31,323.99,324.45,67502.0,324.94,325.31,323.99,324.45,67502.0
2018-12-12 14:30:00,324.45,325.12,323.85,325.0,53175.0,324.45,325.12,323.85,325.0,53175.0
2018-12-12 15:00:00,325.0,325.95,324.5,324.73,73937.0,325.0,325.95,324.5,324.73,73937.0
2018-12-12 15:30:00,324.83,325.44,322.26,322.61,252882.0,324.83,325.44,322.26,322.61,252882.0
2018-12-13 09:30:00,323.97,325.69,321.53,322.49,70333.0,323.97,325.69,321.53,322.49,70333.0
2018-12-13 10:00:00,323.23,325.24,323.07,323.3,40482.0,323.23,325.24,323.07,323.3,40482.0
2018-12-13 10:30:00,323.31,324.07,322.1,323.01,41183.0,323.31,324.07,322.1,323.01,41183.0
2018-12-13 11:00:00,322.9,323.75,321.86,323.51,47001.0,322.9,323.75,321.86,323.51,47001.0
2018-12-13 11:30:00,323.33,323.89,322.16,322.17,48995.0,323.33,323.89,322.16,322.17,48995.0
2018-12-13 12:00:00,322.01,322.12,319.44,319.68,31729.0,322.01,322.12,319.44,319.68,31729.0
2018-12-13 12:30:00,319.66,320.7,319.66,320.16,25047.0,319.66,320.7,319.66,320.16,25047.0
2018-12-13 13:00:00,320.16,320.77,319.0,319.89,31039.0,320.16,320.77,319.0,319.89,31039.0
2018-12-13 13:30:00,319.98,321.81,319.95,320.37,32397.0,319.98,321.81,319.95,320.37,32397.0
2018-12-13 14:00:00,320.65,321.0,319.44,319.94,35878.0,320.65,321.0,319.44,319.94,35878.0
2018-12-13 14:30:00,319.9,322.09,319.3,321.75,42218.0,319.9,322.09,319.3,321.75,42218.0
2018-12-13 15:00:00,321.88,321.91,319.98,320.29,63769.0,321.88,321.91,319.98,320.29,63769.0
2018-12-13 15:30:00,320.28,321.08,319.46,320.14,139049.0,320.28,321.08,319.46,320.14,139049.0
2018-12-14 09:30:00,319.6,320.54,317.35,319.68,85590.0,319.6,320.54,317.35,319.68,85590.0
2018-12-14 10:00:00,319.5,319.5,316.57,317.07,49254.0,319.5,319.5,316.57,317.07,49254.0
2018-12-14 10:30:00,317.07,319.16,316.11,318.26,37114.0,317.07,319.16,316.11,318.26,37114.0
2018-12-14 11:00:00,318.27,318.64,315.85,315.9,37423.0,318.27,318.64,315.85,315.9,37423.0
2018-12-14 11:30:00,316.11,319.25,316.1,316.32,44904.0,316.11,319.25,316.1,316.32,44904.0
2018-12-14 12:00:00,316.54,317.48,315.68,317.33,28532.0,316.54,317.48,315.68,317.33,28532.0
2018-12-14 12:30:00,317.38,318.28,316.92,317.5,30372.0,317.38,318.28,316.92,317.5,30372.0
2018-12-14 13:00:00,317.49,317.49,315.66,315.67,31600.0,317.49,317.49,315.66,315.67,31600.0
2018-12-14 13:30:00,315.66,316.05,314.21,314.97,38896.0,315.66,316.05,314.21,314.97,38896.0
2018-12-14 14:00:00,314.99,316.32,314.46,316.15,28373.0,314.99,316.32,314.46,316.15,28373.0
2018-12-14 14:30:00,316.17,316.17,314.25,315.66,37353.0,316.17,316.17,314.25,315.66,37353.0
2018-12-14 15:00:00,315.66,316.48,314.95,315.35,46045.0,315.66,316.48,314.95,315.35,46045.0
2018-12-14 15:30:00,315.35,315.57,314.15,314.53,131303.0,315.35,315.57,314.15,314.53,131303.0
2018-12-17 09:30:00,315.46,315.46,310.97,314.62,70359.0,315.46,315.46,310.97,314.62,70359.0
2018-12-17 10:00:00,314.72,318.24,314.44,317.5,50172.0,314.72,318.24,314.44,317.5,50172.0
2018-12-17 10:30:00,317.84,319.28,316.63,319.02,56156.0,317.84,319.28,316.63,319.02,56156.0
2018-12-17 11:00:00,319.42,321.41,318.89,320.26,45492.0,319.42,321.41,318.89,320.26,45492.0
2018-12-17 11:30:00,319.96,322.0,319.42,321.91,47976.0,319.96,322.0,319.42,321.91,47976.0
2018-12-17 12:00:00,321.97,323.93,319.22,319.74,57928.0,321.97,323.93,319.22,319.74,57928.0
2018-12-17 12:30:00,319.6,319.77,317.84,318.18,26037.0,319.6,319.77,317.84,318.18,26037.0
2018-12-17 13:00:00,317.77,319.19,317.65,318.17,42357.0,317.77,319.19,317.65,318.17,42357.0
2018-12-17 13:30:00,318.17,318.34,314.8,315.49,82369.0,318.17,318.34,314.8,315.49,82369.0
2018-12-17 14:00:00,315.41,316.18,314.46,315.16,33002.0,315.41,316.18,314.46,315.16,33002.0
2018-12-17 14:30:00,315.04,316.27,314.36,314.48,46488.0,315.04,316.27,314.36,314.48,46488.0
2018-12-17 15:00:00,314.57,315.6,313.13,313.31,58224.0,314.57,315.6,313.13,313.31,58224.0
2018-12-17 15:30:00,313.34,313.59,311.29,313.39,168173.0,313.34,313.59,311.29,313.39,168173.0
2018-12-18 09:30:00,313.81,313.94,301.56,303.98,241349.0,313.81,313.94,301.56,303.98,241349.0
2018-12-18 10:00:00,302.92,303.84,299.2,301.48,123346.0,302.92,303.84,299.2,301.48,123346.0
2018-12-18 10:30:00,301.44,301.62,297.04,297.36,164921.0,301.44,301.62,297.04,297.36,164921.0
2018-12-18 11:00:00,297.37,299.86,296.53,297.0,105814.0,297.37,299.86,296.53,297.0,105814.0
2018-12-18 11:30:00,297.0,298.47,295.79,296.32,117123.0,297.0,298.47,295.79,296.32,117123.0
2018-12-18 12:00:00,296.47,298.53,294.11,297.51,97328.0,296.47,298.53,294.11,297.51,97328.0
2018-12-18 12:30:00,297.47,297.67,294.67,294.95,90628.0,297.47,297.67,294.67,294.95,90628.0
2018-12-18 13:00:00,294.96,294.96,293.26,293.9,79885.0,294.96,294.96,293.26,293.9,79885.0
2018-12-18 13:30:00,293.75,294.39,291.17,291.42,175630.0,293.75,294.39,291.17,291.42,175630.0
2018-12-18 14:00:00,291.44,293.91,290.14,291.66,189021.0,291.44,293.91,290.14,291.66,189021.0
2018-12-18 14:30:00,291.76,292.37,289.95,290.0,136530.0,291.76,292.37,289.95,290.0,136530.0
2018-12-18 15:00:00,289.99,292.59,289.72,291.23,135045.0,289.99,292.59,289.72,291.23,135045.0
2018-12-18 15:30:00,291.25,295.68,291.17,294.46,359736.0,291.25,295.68,291.17,294.46,359736.0
2018-12-19 09:30:00,295.04,299.24,294.61,298.17,215692.0,295.04,299.24,294.61,298.17,215692.0
2018-12-19 10:00:00,299.06,299.19,295.56,295.87,85441.0,299.06,299.19,295.56,295.87,85441.0
2018-12-19 10:30:00,296.21,297.74,295.02,296.04,49511.0,296.21,297.74,295.02,296.04,49511.0
2018-12-19 11:00:00,296.18,296.24,294.39,295.23,60587.0,296.18,296.24,294.39,295.23,60587.0
2018-12-19 11:30:00,295.24,297.11,294.71,296.96,63571.0,295.24,297.11,294.71,296.96,63571.0
2018-12-19 12:00:00,297.02,297.17,296.0,296.68,68267.0,297.02,297.17,296.0,296.68,68267.0
2018-12-19 12:30:00,296.66,297.19,295.52,295.69,66374.0,296.66,297.19,295.52,295.69,66374.0
2018-12-19 13:00:00,295.75,296.25,294.93,296.03,123285.0,295.75,296.25,294.93,296.03,123285.0
2018-12-19 13:30:00,295.93,298.3,295.28,298.28,58103.0,295.93,298.3,295.28,298.28,58103.0
2018-12-19 14:00:00,298.99,299.23,292.01,296.85,140772.0,298.99,299.23,292.01,296.85,140772.0
2018-12-19 14:30:00,296.85,297.71,290.26,291.39,94890.0,296.85,297.71,290.26,291.39,94890.0
2018-12-19 15:00:00,291.27,294.44,289.43,292.49,175255.0,291.27,294.44,289.43,292.49,175255.0
2018-12-19 15:30:00,292.59,294.23,291.98,292.65,192486.0,292.59,294.23,291.98,292.65,192486.0
2018-12-20 09:30:00,292.49,294.53,289.61,294.26,98599.0,292.49,294.53,289.61,294.26,98599.0
2018-12-20 10:00:00,293.95,295.0,291.45,293.2,66718.0,293.95,295.0,291.45,293.2,66718.0
2018-12-20 10:30:00,293.36,296.35,293.19,295.35,63100.0,293.36,296.35,293.19,295.35,63100.0
2018-12-20 11:00:00,295.35,295.56,291.66,292.04,101288.0,295.35,295.56,291.66,292.04,101288.0
2018-12-20 11:30:00,292.04,292.78,290.37,290.8,100060.0,292.04,292.78,290.37,290.8,100060.0
2018-12-20 12:00:00,291.35,295.41,290.98,295.19,71344.0,291.35,295.41,290.98,295.19,71344.0
2018-12-20 12:30:00,295.32,296.36,294.89,296.07,60422.0,295.32,296.36,294.89,296.07,60422.0
2018-12-20 13:00:00,296.32,296.59,294.68,295.38,28680.0,296.32,296.59,294.68,295.38,28680.0
2018-12-20 13:30:00,295.5,295.65,293.67,294.36,33490.0,295.5,295.65,293.67,294.36,33490.0
2018-12-20 14:00:00,294.41,294.88,291.6,294.71,55208.0,294.41,294.88,291.6,294.71,55208.0
2018-12-20 14:30:00,294.61,296.24,293.37,293.92,65232.0,294.61,296.24,293.37,293.92,65232.0
2018-12-20 15:00:00,293.93,295.17,292.28,293.67,84345.0,293.93,295.17,292.28,293.67,84345.0
2018-12-20 15:30:00,293.69,295.18,291.12,292.5,169621.0,293.69,295.18,291.12,292.5,169621.0
2018-12-21 09:30:00,292.64,295.37,291.3,292.42,491023.0,292.64,295.37,291.3,292.42,491023.0
2018-12-21 10:00:00,292.62,296.24,290.02,293.26,99378.0,292.62,296.24,290.02,293.26,99378.0
2018-12-21 10:30:00,293.25,294.0,292.0,293.17,70776.0,293.25,294.0,292.0,293.17,70776.0
2018-12-21 11:00:00,293.19,293.19,289.73,291.12,105611.0,293.19,293.19,289.73,291.12,105611.0
2018-12-21 11:30:00,291.5,291.69,288.81,289.1,210668.0,291.5,291.69,288.81,289.1,210668.0
2018-12-21 12:00:00,289.28,289.3,285.51,286.91,65716.0,289.28,289.3,285.51,286.91,65716.0
2018-12-21 12:30:00,286.96,288.99,285.66,286.56,176413.0,286.96,288.99,285.66,286.56,176413.0
2018-12-21 13:00:00,286.56,289.15,286.26,287.83,35424.0,286.56,289.15,286.26,287.83,35424.0
2018-12-21 13:30:00,288.04,289.31,287.41,287.92,42174.0,288.04,289.31,287.41,287.92,42174.0
2018-12-21 14:00:00,287.69,287.69,284.23,285.89,76386.0,287.69,287.69,284.23,285.89,76386.0
2018-12-21 14:30:00,285.91,286.38,282.77,285.02,61356.0,285.91,286.38,282.77,285.02,61356.0
2018-12-21 15:00:00,285.2,285.54,282.37,282.43,69413.0,285.2,285.54,282.37,282.43,69413.0
2018-12-21 15:30:00,282.28,283.62,280.4,280.66,274283.0,282.28,283.62,280.4,280.66,274283.0
2018-12-24 09:30:00,281.18,283.96,279.05,280.79,102790.0,281.18,283.96,279.05,280.79,102790.0
2018-12-24 10:00:00,280.79,281.92,278.76,281.91,142413.0,280.79,281.92,278.76,281.91,142413.0
2018-12-24 10:30:00,282.03,285.28,281.65,284.2,71162.0,282.03,285.28,281.65,284.2,71162.0
2018-12-24 11:00:00,284.5,286.75,281.82,282.31,76062.0,284.5,286.75,281.82,282.31,76062.0
2018-12-24 11:30:00,282.66,283.12,280.61,280.67,72137.0,282.66,283.12,280.61,280.67,72137.0
2018-12-24 12:00:00,280.98,282.49,280.18,281.69,65495.0,280.98,282.49,280.18,281.69,65495.0
2018-12-24 12:30:00,281.58,282.3,278.46,278.63,119026.0,281.58,282.3,278.46,278.63,119026.0
2018-12-26 09:30:00,279.61,284.74,278.96,282.3,58538.0,279.61,284.74,278.96,282.3,58538.0
2018-12-26 10:00:00,282.3,282.61,279.69,281.36,58644.0,282.3,282.61,279.69,281.36,58644.0
2018-12-26 10:30:00,281.59,282.77,280.12,281.44,74930.0,281.59,282.77,280.12,281.44,74930.0
2018-12-26 11:00:00,281.69,286.57,281.45,286.53,97879.0,281.69,286.57,281.45,286.53,97879.0
2018-12-26 11:30:00,286.51,288.57,286.21,288.57,59963.0,286.51,288.57,286.21,288.57,59963.0
2018-12-26 12:00:00,288.59,290.19,287.77,288.45,48803.0,288.59,290.19,287.77,288.45,48803.0
2018-12-26 12:30:00,288.47,290.99,288.32,290.35,37853.0,288.47,290.99,288.32,290.35,37853.0
2018-12-26 13:00:00,290.8,290.88,288.58,289.45,38659.0,290.8,290.88,288.58,289.45,38659.0
2018-12-26 13:30:00,289.78,291.39,289.19,290.88,33240.0,289.78,291.39,289.19,290.88,33240.0
2018-12-26 14:00:00,290.89,290.92,288.08,289.04,72324.0,290.89,290.92,288.08,289.04,72324.0
2018-12-26 14:30:00,289.11,291.14,289.1,291.14,137860.0,289.11,291.14,289.1,291.14,137860.0
2018-12-26 15:00:00,291.11,292.13,290.3,292.0,69435.0,291.11,292.13,290.3,292.0,69435.0
2018-12-26 15:30:00,291.89,295.23,291.57,295.01,151950.0,291.89,295.23,291.57,295.01,151950.0
2018-12-27 09:30:00,290.19,293.36,289.13,289.7,90604.0,290.19,293.36,289.13,289.7,90604.0
2018-12-27 10:00:00,289.49,292.0,288.53,289.37,61871.0,289.49,292.0,288.53,289.37,61871.0
2018-12-27 10:30:00,289.41,290.62,288.09,288.64,66678.0,289.41,290.62,288.09,288.64,66678.0
2018-12-27 11:00:00,288.64,288.8,286.82,287.7,59506.0,288.64,288.8,286.82,287.7,59506.0
2018-12-27 11:30:00,287.83,289.07,287.26,287.69,74600.0,287.83,289.07,287.26,287.69,74600.0
2018-12-27 12:00:00,287.51,287.8,285.54,285.87,60680.0,287.51,287.8,285.54,285.87,60680.0
2018-12-27 12:30:00,285.85,287.08,285.78,286.18,58917.0,285.85,287.08,285.78,286.18,58917.0
2018-12-27 13:00:00,286.11,286.31,285.03,285.42,46129.0,286.11,286.31,285.03,285.42,46129.0
2018-12-27 13:30:00,285.58,286.26,284.17,285.25,60069.0,285.58,286.26,284.17,285.25,60069.0
2018-12-27 14:00:00,284.8,285.78,283.5,284.32,43339.0,284.8,285.78,283.5,284.32,43339.0
2018-12-27 14:30:00,284.32,287.38,283.52,287.38,47008.0,284.32,287.38,283.52,287.38,47008.0
2018-12-27 15:00:00,287.29,290.11,285.85,289.51,72526.0,287.29,290.11,285.85,289.51,72526.0
2018-12-27 15:30:00,289.57,294.43,289.11,294.41,145641.0,289.57,294.43,289.11,294.41,145641.0
2018-12-28 09:30:00,294.5,297.87,294.5,297.31,63328.0,294.5,297.87,294.5,297.31,63328.0
2018-12-28 10:00:00,297.24,297.94,294.52,294.59,55932.0,297.24,297.94,294.52,294.59,55932.0
2018-12-28 10:30:00,294.6,296.98,293.25,295.5,56214.0,294.6,296.98,293.25,295.5,56214.0
2018-12-28 11:00:00,295.5,297.33,294.72,297.33,48628.0,295.5,297.33,294.72,297.33,48628.0
2018-12-28 11:30:00,297.33,297.57,295.71,297.39,48595.0,297.33,297.57,295.71,297.39,48595.0
2018-12-28 12:00:00,297.36,298.25,296.74,297.86,35900.0,297.36,298.25,296.74,297.86,35900.0
2018-12-28 12:30:00,297.94,298.24,296.44,296.44,34524.0,297.94,298.24,296.44,296.44,34524.0
2018-12-28 13:00:00,296.46,297.83,296.36,296.44,26221.0,296.46,297.83,296.36,296.44,26221.0
2018-12-28 13:30:00,296.44,296.44,295.1,295.23,53933.0,296.44,296.44,295.1,295.23,53933.0
2018-12-28 14:00:00,295.4,297.42,295.4,295.75,31500.0,295.4,297.42,295.4,295.75,31500.0
2018-12-28 14:30:00,295.59,298.24,295.57,297.84,58888.0,295.59,298.24,295.57,297.84,58888.0
2018-12-28 15:00:00,298.0,298.15,293.71,294.29,55568.0,298.0,298.15,293.71,294.29,55568.0
2018-12-28 15:30:00,294.59,294.83,292.5,293.52,100153.0,294.59,294.83,292.5,293.52,100153.0
2018-12-31 09:30:00,294.56,301.25,294.2,301.05,79857.0,294.56,301.25,294.2,301.05,79857.0
2018-12-31 10:00:00,301.05,302.48,299.69,301.6,52874.0,301.05,302.48,299.69,301.6,52874.0
2018-12-31 10:30:00,301.6,301.97,299.5,299.56,41533.0,301.6,301.97,299.5,299.56,41533.0
2018-12-31 11:00:00,299.71,300.73,298.96,300.38,39173.0,299.71,300.73,298.96,300.38,39173.0
2018-12-31 11:30:00,299.96,300.26,298.38,299.29,35773.0,299.96,300.26,298.38,299.29,35773.0
2018-12-31 12:00:00,299.7,300.0,298.9,299.45,27457.0,299.7,300.0,298.9,299.45,27457.0
2018-12-31 12:30:00,300.01,300.2,299.45,300.06,17034.0,300.01,300.2,299.45,300.06,17034.0
2018-12-31 13:00:00,300.09,301.05,299.53,300.96,20824.0,300.09,301.05,299.53,300.96,20824.0
2018-12-31 13:30:00,300.81,301.2,299.97,300.21,19139.0,300.81,301.2,299.97,300.21,19139.0
2018-12-31 14:00:00,300.3,300.32,298.61,299.02,23336.0,300.3,300.32,298.61,299.02,23336.0
2018-12-31 14:30:00,299.02,300.13,298.79,299.49,28108.0,299.02,300.13,298.79,299.49,28108.0
2018-12-31 15:00:00,299.94,300.21,299.46,299.78,40615.0,299.94,300.21,299.46,299.78,40615.0
2018-12-31 15:30:00,299.83,300.92,298.35,300.92,115589.0,299.83,300.92,298.35,300.92,115589.0
2019-01-02 09:30:00,296.84,300.72,296.54,299.1,80166.0,296.84,300.72,296.54,299.1,80166.0
2019-01-02 10:00:00,298.75,302.39,298.14,301.13,78064.0,298.75,302.39,298.14,301.13,78064.0
2019-01-02 10:30:00,301.06,302.29,299.58,301.69,49156.0,301.06,302.29,299.58,301.69,49156.0
2019-01-02 11:00:00,301.61,304.27,301.18,303.27,37708.0,301.61,304.27,301.18,303.27,37708.0
2019-01-02 11:30:00,303.68,304.79,302.5,303.74,55819.0,303.68,304.79,302.5,303.74,55819.0
2019-01-02 12:00:00,303.57,306.56,303.28,305.53,51193.0,303.57,306.56,303.28,305.53,51193.0
2019-01-02 12:30:00,305.53,306.31,305.06,305.99,33814.0,305.53,306.31,305.06,305.99,33814.0
2019-01-02 13:00:00,306.0,307.13,305.95,306.06,26134.0,306.0,307.13,305.95,306.06,26134.0
2019-01-02 13:30:00,306.07,306.32,304.63,306.2,81551.0,306.07,306.32,304.63,306.2,81551.0
2019-01-02 14:00:00,306.17,306.22,304.02,305.05,44146.0,306.17,306.22,304.02,305.05,44146.0
2019-01-02 14:30:00,305.11,305.6,303.8,304.21,43786.0,305.11,305.6,303.8,304.21,43786.0
2019-01-02 15:00:00,304.19,304.62,303.39,304.08,65089.0,304.19,304.62,303.39,304.08,65089.0
2019-01-02 15:30:00,304.0,304.97,302.83,304.69,84927.0,304.0,304.97,302.83,304.69,84927.0
2019-01-03 09:30:00,306.76,312.26,305.92,310.78,193710.0,306.76,312.26,305.92,310.78,193710.0
2019-01-03 10:00:00,310.64,311.04,307.82,309.19,189785.0,310.64,311.04,307.82,309.19,189785.0
2019-01-03 10:30:00,309.49,311.76,307.53,311.61,126483.0,309.49,311.76,307.53,311.61,126483.0
2019-01-03 11:00:00,311.6,313.99,310.88,312.1,91966.0,311.6,313.99,310.88,312.1,91966.0
2019-01-03 11:30:00,311.91,316.69,311.35,313.81,142220.0,311.91,316.69,311.35,313.81,142220.0
2019-01-03 12:00:00,313.95,314.0,311.51,312.46,82746.0,313.95,314.0,311.51,312.46,82746.0
2019-01-03 12:30:00,312.7,314.29,311.86,313.88,48853.0,312.7,314.29,311.86,313.88,48853.0
2019-01-03 13:00:00,313.75,313.75,308.3,311.59,58695.0,313.75,313.75,308.3,311.59,58695.0
2019-01-03 13:30:00,311.28,311.59,309.16,310.77,43678.0,311.28,311.59,309.16,310.77,43678.0
2019-01-03 14:00:00,310.77,311.89,310.29,311.83,42453.0,310.77,311.89,310.29,311.83,42453.0
2019-01-03 14:30:00,311.76,312.31,308.34,308.88,44597.0,311.76,312.31,308.34,308.88,44597.0
2019-01-03 15:00:00,308.78,309.82,307.76,308.71,55494.0,308.78,309.82,307.76,308.71,55494.0
2019-01-03 15:30:00,308.68,310.06,306.46,306.86,188587.0,308.68,310.06,306.46,306.86,188587.0
2019-01-04 09:30:00,311.8,315.27,309.9,313.37,62296.0,311.8,315.27,309.9,313.37,62296.0
2019-01-04 10:00:00,313.5,319.36,313.48,319.1,62716.0,313.5,319.36,313.48,319.1,62716.0
2019-01-04 10:30:00,319.06,320.86,318.36,320.58,72085.0,319.06,320.86,318.36,320.58,72085.0
2019-01-04 11:00:00,320.46,321.34,319.63,320.83,65378.0,320.46,321.34,319.63,320.83,65378.0
2019-01-04 11:30:00,320.93,322.91,320.5,321.01,81827.0,320.93,322.91,320.5,321.01,81827.0
2019-01-04 12:00:00,321.0,322.73,319.77,322.49,56831.0,321.0,322.73,319.77,322.49,56831.0
2019-01-04 12:30:00,322.54,323.4,322.2,323.03,27394.0,322.54,323.4,322.2,323.03,27394.0
2019-01-04 13:00:00,323.11,323.63,321.08,321.55,45729.0,323.11,323.63,321.08,321.55,45729.0
2019-01-04 13:30:00,321.62,322.16,319.3,319.85,62286.0,321.62,322.16,319.3,319.85,62286.0
2019-01-04 14:00:00,319.96,321.72,318.94,321.42,58068.0,319.96,321.72,318.94,321.42,58068.0
2019-01-04 14:30:00,321.26,322.49,319.8,319.8,42271.0,321.26,322.49,319.8,319.8,42271.0
2019-01-04 15:00:00,320.0,320.75,318.03,318.9,76923.0,320.0,320.75,318.03,318.9,76923.0
2019-01-04 15:30:00,318.92,319.11,317.26,318.35,161393.0,318.92,319.11,317.26,318.35,161393.0
2019-01-07 09:30:00,319.28,320.7,317.41,320.3,82321.0,319.28,320.7,317.41,320.3,82321.0
2019-01-07 10:00:00,320.05,320.65,319.07,320.32,48223.0,320.05,320.65,319.07,320.32,48223.0
2019-01-07 10:30:00,320.42,322.3,320.34,322.3,45035.0,320.42,322.3,320.34,322.3,45035.0
2019-01-07 11:00:00,321.83,322.77,321.19,321.41,38940.0,321.83,322.77,321.19,321.41,38940.0
2019-01-07 11:30:00,321.45,324.11,320.51,324.03,31028.0,321.45,324.11,320.51,324.03,31028.0
2019-01-07 12:00:00,324.15,325.65,323.58,325.23,34511.0,324.15,325.65,323.58,325.23,34511.0
2019-01-07 12:30:00,325.4,326.21,324.82,325.65,48150.0,325.4,326.21,324.82,325.65,48150.0
2019-01-07 13:00:00,325.77,327.26,325.38,326.55,31856.0,325.77,327.26,325.38,326.55,31856.0
2019-01-07 13:30:00,326.76,326.79,324.75,324.98,36058.0,326.76,326.79,324.75,324.98,36058.0
2019-01-07 14:00:00,324.98,325.23,323.85,324.78,44550.0,324.98,325.23,323.85,324.78,44550.0
2019-01-07 14:30:00,324.82,324.82,321.96,321.96,43326.0,324.82,324.82,321.96,321.96,43326.0
2019-01-07 15:00:00,321.97,324.18,321.83,323.78,36531.0,321.97,324.18,321.83,323.78,36531.0
2019-01-07 15:30:00,323.8,323.9,322.09,322.29,97395.0,323.8,323.9,322.09,322.29,97395.0
2019-01-08 09:30:00,324.53,325.9,322.17,323.61,79217.0,324.53,325.9,322.17,323.61,79217.0
2019-01-08 10:00:00,323.48,324.98,322.61,324.48,60940.0,323.48,324.98,322.61,324.48,60940.0
2019-01-08 10:30:00,324.86,324.86,320.47,322.44,51657.0,324.86,324.86,320.47,322.44,51657.0
2019-01-08 11:00:00,322.14,324.52,321.41,323.29,54783.0,322.14,324.52,321.41,323.29,54783.0
2019-01-08 11:30:00,323.43,324.54,322.43,324.48,30737.0,323.43,324.54,322.43,324.48,30737.0
2019-01-08 12:00:00,324.51,325.0,323.81,324.71,23507.0,324.51,325.0,323.81,324.71,23507.0
2019-01-08 12:30:00,324.71,325.0,323.54,324.0,36193.0,324.71,325.0,323.54,324.0,36193.0
2019-01-08 13:00:00,324.03,325.0,323.71,323.95,29871.0,324.03,325.0,323.71,323.95,29871.0
2019-01-08 13:30:00,323.69,323.7,321.99,323.01,37883.0,323.69,323.7,321.99,323.01,37883.0
2019-01-08 14:00:00,322.93,323.22,322.57,322.72,26732.0,322.93,323.22,322.57,322.72,26732.0
2019-01-08 14:30:00,322.72,323.07,322.45,322.84,28140.0,322.72,323.07,322.45,322.84,28140.0
2019-01-08 15:00:00,322.75,324.26,322.36,324.13,48888.0,322.75,324.26,322.36,324.13,48888.0
2019-01-08 15:30:00,324.17,324.95,324.08,324.44,80822.0,324.17,324.95,324.08,324.44,80822.0
2019-01-09 09:30:00,325.76,328.6,324.46,328.44,69326.0,325.76,328.6,324.46,328.44,69326.0
2019-01-09 10:00:00,328.38,330.7,328.0,330.09,77279.0,328.38,330.7,328.0,330.09,77279.0
2019-01-09 10:30:00,330.09,330.1,327.12,327.94,143221.0,330.09,330.1,327.12,327.94,143221.0
2019-01-09 11:00:00,327.94,329.07,327.71,328.84,73150.0,327.94,329.07,327.71,328.84,73150.0
2019-01-09 11:30:00,328.78,328.79,327.48,328.35,49099.0,328.78,328.79,327.48,328.35,49099.0
2019-01-09 12:00:00,328.37,329.53,327.84,328.38,45039.0,328.37,329.53,327.84,328.38,45039.0
2019-01-09 12:30:00,328.44,329.03,328.3,328.47,21704.0,328.44,329.03,328.3,328.47,21704.0
2019-01-09 13:00:00,328.49,329.03,328.13,328.95,39369.0,328.49,329.03,328.13,328.95,39369.0
2019-01-09 13:30:00,328.95,329.42,328.24,328.77,30635.0,328.95,329.42,328.24,328.77,30635.0
2019-01-09 14:00:00,328.77,329.88,327.27,328.32,32509.0,328.77,329.88,327.27,328.32,32509.0
2019-01-09 14:30:00,328.0,329.27,327.65,328.36,27215.0,328.0,329.27,327.65,328.36,27215.0
2019-01-09 15:00:00,328.38,329.04,327.13,327.5,29360.0,328.38,329.04,327.13,327.5,29360.0
2019-01-09 15:30:00,327.32,327.43,325.35,326.55,189003.0,327.32,327.43,325.35,326.55,189003.0
2019-01-10 09:30:00,325.62,327.79,324.2,326.65,47419.0,325.62,327.79,324.2,326.65,47419.0
2019-01-10 10:00:00,326.58,328.09,325.22,327.98,33079.0,326.58,328.09,325.22,327.98,33079.0
2019-01-10 10:30:00,328.33,328.8,327.86,328.32,35190.0,328.33,328.8,327.86,328.32,35190.0
2019-01-10 11:00:00,328.34,329.95,327.75,329.31,40856.0,328.34,329.95,327.75,329.31,40856.0
2019-01-10 11:30:00,329.48,330.3,329.32,330.11,22898.0,329.48,330.3,329.32,330.11,22898.0
2019-01-10 12:00:00,330.08,330.36,328.92,329.8,30889.0,330.08,330.36,328.92,329.8,30889.0
2019-01-10 12:30:00,329.72,331.0,329.46,330.32,28695.0,329.72,331.0,329.46,330.32,28695.0
2019-01-10 13:00:00,329.88,329.93,328.46,329.31,18307.0,329.88,329.93,328.46,329.31,18307.0
2019-01-10 13:30:00,329.35,329.54,327.92,329.42,30039.0,329.35,329.54,327.92,329.42,30039.0
2019-01-10 14:00:00,329.42,331.18,329.42,330.7,28872.0,329.42,331.18,329.42,330.7,28872.0
2019-01-10 14:30:00,330.62,330.85,329.48,329.56,32258.0,330.62,330.85,329.48,329.56,32258.0
2019-01-10 15:00:00,329.71,330.79,329.7,330.77,44287.0,329.71,330.79,329.7,330.77,44287.0
2019-01-10 15:30:00,330.62,331.37,330.25,331.21,85543.0,330.62,331.37,330.25,331.21,85543.0
2019-01-11 09:30:00,329.4,330.31,327.83,329.91,50457.0,329.4,330.31,327.83,329.91,50457.0
2019-01-11 10:00:00,329.8,330.83,329.25,329.3,43984.0,329.8,330.83,329.25,329.3,43984.0
2019-01-11 10:30:00,329.06,330.84,328.72,330.62,59296.0,329.06,330.84,328.72,330.62,59296.0
2019-01-11 11:00:00,330.54,331.19,329.89,330.85,51672.0,330.54,331.19,329.89,330.85,51672.0
2019-01-11 11:30:00,330.72,332.62,330.52,332.62,58353.0,330.72,332.62,330.52,332.62,58353.0
2019-01-11 12:00:00,332.46,332.96,331.83,332.81,44647.0,332.46,332.96,331.83,332.81,44647.0
2019-01-11 12:30:00,332.81,333.22,331.26,332.33,52857.0,332.81,333.22,331.26,332.33,52857.0
2019-01-11 13:00:00,332.26,332.34,329.9,330.89,21579.0,332.26,332.34,329.9,330.89,21579.0
2019-01-11 13:30:00,330.9,332.6,330.89,332.39,28260.0,330.9,332.6,330.89,332.39,28260.0
2019-01-11 14:00:00,332.26,333.07,331.86,333.03,33995.0,332.26,333.07,331.86,333.03,33995.0
2019-01-11 14:30:00,333.16,333.27,331.81,331.81,26234.0,333.16,333.27,331.81,331.81,26234.0
2019-01-11 15:00:00,331.92,333.06,331.64,331.96,44713.0,331.92,333.06,331.64,331.96,44713.0
2019-01-11 15:30:00,331.98,333.57,331.85,333.25,136677.0,331.98,333.57,331.85,333.25,136677.0
2019-01-14 09:30:00,331.28,331.28,327.72,328.4,136140.0,331.28,331.28,327.72,328.4,136140.0
2019-01-14 10:00:00,328.55,329.4,328.21,328.53,46807.0,328.55,329.4,328.21,328.53,46807.0
2019-01-14 10:30:00,328.4,330.37,328.4,330.31,39557.0,328.4,330.37,328.4,330.31,39557.0
2019-01-14 11:00:00,330.21,331.07,329.88,330.53,46513.0,330.21,331.07,329.88,330.53,46513.0
2019-01-14 11:30:00,330.33,331.24,330.24,330.51,34005.0,330.33,331.24,330.24,330.51,34005.0
2019-01-14 12:00:00,330.56,331.16,330.13,330.86,13743.0,330.56,331.16,330.13,330.86,13743.0
2019-01-14 12:30:00,330.94,331.52,330.77,331.09,17952.0,330.94,331.52,330.77,331.09,17952.0
2019-01-14 13:00:00,330.95,330.98,330.34,330.5,12400.0,330.95,330.98,330.34,330.5,12400.0
2019-01-14 13:30:00,330.38,330.67,330.14,330.23,16293.0,330.38,330.67,330.14,330.23,16293.0
2019-01-14 14:00:00,330.23,330.23,329.3,329.71,12241.0,330.23,330.23,329.3,329.71,12241.0
2019-01-14 14:30:00,329.91,330.26,329.69,330.15,12310.0,329.91,330.26,329.69,330.15,12310.0
2019-01-14 15:00:00,330.31,330.66,329.87,330.37,24382.0,330.31,330.66,329.87,330.37,24382.0
2019-01-14 15:30:00,330.54,331.32,330.24,330.28,118439.0,330.54,331.32,330.24,330.28,118439.0
2019-01-15 09:30:00,330.67,332.6,328.93,332.16,66235.0,330.67,332.6,328.93,332.16,66235.0
2019-01-15 10:00:00,332.54,334.0,331.4,331.56,48494.0,332.54,334.0,331.4,331.56,48494.0
2019-01-15 10:30:00,331.94,332.99,331.53,332.99,35680.0,331.94,332.99,331.53,332.99,35680.0
2019-01-15 11:00:00,333.09,335.31,333.09,334.54,47475.0,333.09,335.31,333.09,334.54,47475.0
2019-01-15 11:30:00,334.48,335.1,333.02,335.1,24296.0,334.48,335.1,333.02,335.1,24296.0
2019-01-15 12:00:00,334.87,336.7,334.67,336.56,41299.0,334.87,336.7,334.67,336.56,41299.0
2019-01-15 12:30:00,336.48,337.71,336.14,337.46,52838.0,336.48,337.71,336.14,337.46,52838.0
2019-01-15 13:00:00,337.38,337.97,337.06,337.53,13390.0,337.38,337.97,337.06,337.53,13390.0
2019-01-15 13:30:00,337.58,337.92,337.07,337.34,16452.0,337.58,337.92,337.07,337.34,16452.0
2019-01-15 14:00:00,337.26,337.62,335.72,335.72,26986.0,337.26,337.62,335.72,335.72,26986.0
2019-01-15 14:30:00,335.39,336.39,334.91,336.12,23357.0,335.39,336.39,334.91,336.12,23357.0
2019-01-15 15:00:00,336.0,336.55,335.57,336.02,24003.0,336.0,336.55,335.57,336.02,24003.0
2019-01-15 15:30:00,335.94,337.72,335.59,337.55,96407.0,335.94,337.72,335.59,337.55,96407.0
2019-01-16 09:30:00,337.43,339.24,335.65,339.23,72986.0,337.43,339.24,335.65,339.23,72986.0
2019-01-16 10:00:00,338.87,339.97,336.15,336.82,45863.0,338.87,339.97,336.15,336.82,45863.0
2019-01-16 10:30:00,336.96,336.96,334.75,335.6,61413.0,336.96,336.96,334.75,335.6,61413.0
2019-01-16 11:00:00,335.6,335.74,333.87,335.21,74629.0,335.6,335.74,333.87,335.21,74629.0
2019-01-16 11:30:00,335.15,335.78,332.66,332.7,73330.0,335.15,335.78,332.66,332.7,73330.0
2019-01-16 12:00:00,332.57,333.45,332.14,333.33,65192.0,332.57,333.45,332.14,333.33,65192.0
2019-01-16 12:30:00,333.35,333.46,332.3,332.8,28725.0,333.35,333.46,332.3,332.8,28725.0
2019-01-16 13:00:00,332.67,333.39,332.11,332.92,43530.0,332.67,333.39,332.11,332.92,43530.0
2019-01-16 13:30:00,333.01,333.06,331.47,331.77,34106.0,333.01,333.06,331.47,331.77,34106.0
2019-01-16 14:00:00,331.69,332.92,331.69,332.46,37827.0,331.69,332.92,331.69,332.46,37827.0
2019-01-16 14:30:00,332.47,333.63,331.72,331.81,41346.0,332.47,333.63,331.72,331.81,41346.0
2019-01-16 15:00:00,331.8,332.37,330.06,332.0,101538.0,331.8,332.37,330.06,332.0,101538.0
2019-01-16 15:30:00,331.95,332.23,330.92,331.84,114658.0,331.95,332.23,330.92,331.84,114658.0
2019-01-17 09:30:00,330.77,334.25,330.32,334.05,58949.0,330.77,334.25,330.32,334.05,58949.0
2019-01-17 10:00:00,333.98,334.34,332.3,333.89,25984.0,333.98,334.34,332.3,333.89,25984.0
2019-01-17 10:30:00,334.02,334.33,332.78,334.13,51592.0,334.02,334.33,332.78,334.13,51592.0
2019-01-17 11:00:00,334.17,335.5,334.17,335.16,71986.0,334.17,335.5,334.17,335.16,71986.0
2019-01-17 11:30:00,335.16,335.57,334.41,335.18,25036.0,335.16,335.57,334.41,335.18,25036.0
2019-01-17 12:00:00,334.89,335.59,334.83,335.14,14035.0,334.89,335.59,334.83,335.14,14035.0
2019-01-17 12:30:00,335.34,335.76,334.58,335.16,70905.0,335.34,335.76,334.58,335.16,70905.0
2019-01-17 13:00:00,335.24,336.41,335.12,336.28,21819.0,335.24,336.41,335.12,336.28,21819.0
2019-01-17 13:30:00,336.55,336.95,335.93,336.55,20042.0,336.55,336.95,335.93,336.55,20042.0
2019-01-17 14:00:00,336.74,337.73,336.46,337.45,45636.0,336.74,337.73,336.46,337.45,45636.0
2019-01-17 14:30:00,337.45,339.96,336.95,337.22,72728.0,337.45,339.96,336.95,337.22,72728.0
2019-01-17 15:00:00,337.04,337.39,336.37,337.08,24809.0,337.04,337.39,336.37,337.08,24809.0
2019-01-17 15:30:00,336.95,338.41,336.71,338.34,107000.0,336.95,338.41,336.71,338.34,107000.0
2019-01-18 09:30:00,339.33,340.55,334.71,336.34,183597.0,339.33,340.55,334.71,336.34,183597.0
2019-01-18 10:00:00,336.65,338.25,335.23,336.91,40559.0,336.65,338.25,335.23,336.91,40559.0
2019-01-18 10:30:00,337.71,338.79,336.38,338.59,26252.0,337.71,338.79,336.38,338.59,26252.0
2019-01-18 11:00:00,338.36,339.62,338.18,339.48,28803.0,338.36,339.62,338.18,339.48,28803.0
2019-01-18 11:30:00,339.57,339.67,337.74,339.24,21428.0,339.57,339.67,337.74,339.24,21428.0
2019-01-18 12:00:00,339.46,339.82,338.65,339.27,35301.0,339.46,339.82,338.65,339.27,35301.0
2019-01-18 12:30:00,338.9,339.68,338.75,339.12,25332.0,338.9,339.68,338.75,339.12,25332.0
2019-01-18 13:00:00,339.17,339.33,338.18,338.18,12954.0,339.17,339.33,338.18,338.18,12954.0
2019-01-18 13:30:00,338.4,338.4,337.43,337.89,19471.0,338.4,338.4,337.43,337.89,19471.0
2019-01-18 14:00:00,337.95,338.11,337.37,337.66,28904.0,337.95,338.11,337.37,337.66,28904.0
2019-01-18 14:30:00,337.47,337.98,335.96,336.5,46059.0,337.47,337.98,335.96,336.5,46059.0
2019-01-18 15:00:00,336.48,336.7,335.45,336.15,59568.0,336.48,336.7,335.45,336.15,59568.0
2019-01-18 15:30:00,336.2,337.54,334.94,337.39,176733.0,336.2,337.54,334.94,337.39,176733.0
2019-01-22 09:30:00,335.05,340.7,333.66,335.56,63912.0,335.05,340.7,333.66,335.56,63912.0
2019-01-22 10:00:00,334.96,336.46,334.26,335.97,66452.0,334.96,336.46,334.26,335.97,66452.0
2019-01-22 10:30:00,335.87,336.66,335.31,335.76,30002.0,335.87,336.66,335.31,335.76,30002.0
2019-01-22 11:00:00,335.8,336.16,335.12,336.12,27781.0,335.8,336.16,335.12,336.12,27781.0
2019-01-22 11:30:00,335.83,336.32,335.19,335.56,48806.0,335.83,336.32,335.19,335.56,48806.0
2019-01-22 12:00:00,335.5,336.64,335.0,336.35,44423.0,335.5,336.64,335.0,336.35,44423.0
2019-01-22 12:30:00,336.4,337.24,336.4,337.24,28232.0,336.4,337.24,336.4,337.24,28232.0
2019-01-22 13:00:00,337.17,337.31,335.38,336.86,20484.0,337.17,337.31,335.38,336.86,20484.0
2019-01-22 13:30:00,336.9,338.62,336.56,338.15,31810.0,336.9,338.62,336.56,338.15,31810.0
2019-01-22 14:00:00,337.7,337.79,336.75,336.83,26759.0,337.7,337.79,336.75,336.83,26759.0
2019-01-22 14:30:00,337.12,337.98,336.15,337.49,44941.0,337.12,337.98,336.15,337.49,44941.0
2019-01-22 15:00:00,337.43,338.35,336.76,338.18,43057.0,337.43,338.35,336.76,338.18,43057.0
2019-01-22 15:30:00,338.3,339.06,337.14,338.96,135597.0,338.3,339.06,337.14,338.96,135597.0
2019-01-23 09:30:00,340.46,343.87,339.44,343.77,46630.0,340.46,343.87,339.44,343.77,46630.0
2019-01-23 10:00:00,343.51,344.0,341.09,341.81,36282.0,343.51,344.0,341.09,341.81,36282.0
2019-01-23 10:30:00,341.57,342.0,338.74,339.13,35614.0,341.57,342.0,338.74,339.13,35614.0
2019-01-23 11:00:00,339.13,339.86,337.39,337.79,32919.0,339.13,339.86,337.39,337.79,32919.0
2019-01-23 11:30:00,337.87,337.87,334.89,335.3,29628.0,337.87,337.87,334.89,335.3,29628.0
2019-01-23 12:00:00,335.29,335.95,333.29,334.9,39565.0,335.29,335.95,333.29,334.9,39565.0
2019-01-23 12:30:00,335.0,336.62,334.86,336.12,35233.0,335.0,336.62,334.86,336.12,35233.0
2019-01-23 13:00:00,336.12,336.22,334.76,335.86,20761.0,336.12,336.22,334.76,335.86,20761.0
2019-01-23 13:30:00,335.83,336.49,335.37,336.11,47802.0,335.83,336.49,335.37,336.11,47802.0
2019-01-23 14:00:00,336.31,337.15,336.18,336.75,26167.0,336.31,337.15,336.18,336.75,26167.0
2019-01-23 14:30:00,336.69,336.86,335.26,335.71,29209.0,336.69,336.86,335.26,335.71,29209.0
2019-01-23 15:00:00,335.63,336.77,335.29,336.34,40319.0,335.63,336.77,335.29,336.34,40319.0
2019-01-23 15:30:00,336.47,337.71,336.26,337.2,77015.0,336.47,337.71,336.26,337.2,77015.0
2019-01-24 09:30:00,336.91,337.21,334.57,335.01,46471.0,336.91,337.21,334.57,335.01,46471.0
2019-01-24 10:00:00,335.07,335.74,334.51,335.08,95021.0,335.07,335.74,334.51,335.08,95021.0
2019-01-24 10:30:00,335.19,335.43,333.29,334.07,53633.0,335.19,335.43,333.29,334.07,53633.0
2019-01-24 11:00:00,333.97,334.54,332.54,333.91,53557.0,333.97,334.54,332.54,333.91,53557.0
2019-01-24 11:30:00,333.92,335.34,333.53,335.02,52231.0,333.92,335.34,333.53,335.02,52231.0
2019-01-24 12:00:00,334.93,335.3,334.05,334.4,30244.0,334.93,335.3,334.05,334.4,30244.0
2019-01-24 12:30:00,334.34,334.34,333.41,333.54,29147.0,334.34,334.34,333.41,333.54,29147.0
2019-01-24 13:00:00,333.45,333.75,332.83,333.49,24467.0,333.45,333.75,332.83,333.49,24467.0
2019-01-24 13:30:00,333.36,334.29,333.08,334.05,37407.0,333.36,334.29,333.08,334.05,37407.0
2019-01-24 14:00:00,334.13,334.41,332.96,333.23,31487.0,334.13,334.41,332.96,333.23,31487.0
2019-01-24 14:30:00,333.05,333.56,332.43,332.85,41432.0,333.05,333.56,332.43,332.85,41432.0
2019-01-24 15:00:00,332.8,333.34,331.97,333.07,75928.0,332.8,333.34,331.97,333.07,75928.0
2019-01-24 15:30:00,333.14,333.39,332.19,332.73,113650.0,333.14,333.39,332.19,332.73,113650.0
2019-01-25 09:30:00,334.88,336.86,333.59,334.48,65757.0,334.88,336.86,333.59,334.48,65757.0
2019-01-25 10:00:00,334.5,335.43,333.94,333.99,48005.0,334.5,335.43,333.94,333.99,48005.0
2019-01-25 10:30:00,334.09,335.41,333.51,335.0,55068.0,334.09,335.41,333.51,335.0,55068.0
2019-01-25 11:00:00,335.0,335.46,334.54,334.95,33899.0,335.0,335.46,334.54,334.95,33899.0
2019-01-25 11:30:00,334.96,335.32,334.54,335.08,30121.0,334.96,335.32,334.54,335.08,30121.0
2019-01-25 12:00:00,335.18,335.31,334.6,335.31,47508.0,335.18,335.31,334.6,335.31,47508.0
2019-01-25 12:30:00,335.2,335.2,334.22,335.0,31642.0,335.2,335.2,334.22,335.0,31642.0
2019-01-25 13:00:00,335.0,335.51,334.57,335.32,24090.0,335.0,335.51,334.57,335.32,24090.0
2019-01-25 13:30:00,335.3,336.62,335.04,336.53,24083.0,335.3,336.62,335.04,336.53,24083.0
2019-01-25 14:00:00,336.61,337.0,335.66,335.88,35392.0,336.61,337.0,335.66,335.88,35392.0
2019-01-25 14:30:00,335.7,337.29,335.16,337.19,47862.0,335.7,337.29,335.16,337.19,47862.0
2019-01-25 15:00:00,336.95,337.36,335.99,336.14,58095.0,336.95,337.36,335.99,336.14,58095.0
2019-01-25 15:30:00,336.14,337.14,335.74,336.81,107722.0,336.14,337.14,335.74,336.81,107722.0
2019-01-28 09:30:00,335.19,335.88,331.67,332.23,53673.0,335.19,335.88,331.67,332.23,53673.0
2019-01-28 10:00:00,332.23,332.24,329.39,330.16,67265.0,332.23,332.24,329.39,330.16,67265.0
2019-01-28 10:30:00,330.35,330.83,327.8,328.02,91208.0,330.35,330.83,327.8,328.02,91208.0
2019-01-28 11:00:00,328.07,329.49,326.84,328.59,66491.0,328.07,329.49,326.84,328.59,66491.0
2019-01-28 11:30:00,328.7,328.95,327.01,327.9,75198.0,328.7,328.95,327.01,327.9,75198.0
2019-01-28 12:00:00,327.64,328.45,327.26,328.28,27655.0,327.64,328.45,327.26,328.28,27655.0
2019-01-28 12:30:00,328.29,329.39,327.44,327.56,43555.0,328.29,329.39,327.44,327.56,43555.0
2019-01-28 13:00:00,327.5,328.59,327.15,328.03,41632.0,327.5,328.59,327.15,328.03,41632.0
2019-01-28 13:30:00,328.06,328.23,327.57,327.83,36995.0,328.06,328.23,327.57,327.83,36995.0
2019-01-28 14:00:00,327.75,328.04,327.33,327.5,30085.0,327.75,328.04,327.33,327.5,30085.0
2019-01-28 14:30:00,327.36,328.97,327.21,328.91,46745.0,327.36,328.97,327.21,328.91,46745.0
2019-01-28 15:00:00,328.77,329.1,328.23,328.94,47737.0,328.77,329.1,328.23,328.94,47737.0
2019-01-28 15:30:00,328.86,330.57,328.53,329.92,142487.0,328.86,330.57,328.53,329.92,142487.0
2019-01-29 09:30:00,327.14,334.26,326.01,332.17,164015.0,327.14,334.26,326.01,332.17,164015.0
2019-01-29 10:00:00,332.48,334.83,332.36,334.32,77054.0,332.48,334.83,332.36,334.32,77054.0
2019-01-29 10:30:00,334.19,334.5,330.82,331.16,52530.0,334.19,334.5,330.82,331.16,52530.0
2019-01-29 11:00:00,331.2,332.74,329.49,331.76,80544.0,331.2,332.74,329.49,331.76,80544.0
2019-01-29 11:30:00,331.82,331.98,329.89,331.42,44891.0,331.82,331.98,329.89,331.42,44891.0
2019-01-29 12:00:00,331.56,332.46,331.08,332.19,77342.0,331.56,332.46,331.08,332.19,77342.0
2019-01-29 12:30:00,332.12,332.25,331.49,331.87,33184.0,332.12,332.25,331.49,331.87,33184.0
2019-01-29 13:00:00,331.86,332.0,331.31,331.83,21382.0,331.86,332.0,331.31,331.83,21382.0
2019-01-29 13:30:00,331.76,333.88,331.76,333.77,45582.0,331.76,333.88,331.76,333.77,45582.0
2019-01-29 14:00:00,333.72,334.18,332.68,334.09,86213.0,333.72,334.18,332.68,334.09,86213.0
2019-01-29 14:30:00,334.3,334.87,333.6,334.17,84034.0,334.3,334.87,333.6,334.17,84034.0
2019-01-29 15:00:00,334.29,335.08,333.51,333.73,71578.0,334.29,335.08,333.51,333.73,71578.0
2019-01-29 15:30:00,333.8,334.95,333.79,334.56,189322.0,333.8,334.95,333.79,334.56,189322.0
2019-01-30 09:30:00,326.2,331.0,323.7,324.48,392945.0,326.2,331.0,323.7,324.48,392945.0
2019-01-30 10:00:00,324.48,327.19,322.78,325.48,215939.0,324.48,327.19,322.78,325.48,215939.0
2019-01-30 10:30:00,325.3,326.28,323.16,323.31,84819.0,325.3,326.28,323.16,323.31,84819.0
2019-01-30 11:00:00,323.52,324.5,321.42,321.8,130724.0,323.52,324.5,321.42,321.8,130724.0
2019-01-30 11:30:00,321.75,323.32,321.55,323.11,78506.0,321.75,323.32,321.55,323.11,78506.0
2019-01-30 12:00:00,323.09,327.44,322.95,326.03,150487.0,323.09,327.44,322.95,326.03,150487.0
2019-01-30 12:30:00,326.11,326.5,325.02,326.0,66909.0,326.11,326.5,325.02,326.0,66909.0
2019-01-30 13:00:00,326.25,328.74,326.09,327.0,85179.0,326.25,328.74,326.09,327.0,85179.0
2019-01-30 13:30:00,326.9,327.37,325.62,325.79,60571.0,326.9,327.37,325.62,325.79,60571.0
2019-01-30 14:00:00,325.62,327.64,325.51,326.61,81514.0,325.62,327.64,325.51,326.61,81514.0
2019-01-30 14:30:00,326.7,328.21,326.18,328.11,83241.0,326.7,328.21,326.18,328.11,83241.0
2019-01-30 15:00:00,328.25,328.25,326.83,327.16,76737.0,328.25,328.25,326.83,327.16,76737.0
2019-01-30 15:30:00,327.09,327.91,326.02,327.86,298138.0,327.09,327.91,326.02,327.86,298138.0
2019-01-31 09:30:00,328.24,330.48,325.06,330.25,85555.0,328.24,330.48,325.06,330.25,85555.0
2019-01-31 10:00:00,330.25,330.62,328.67,329.63,49159.0,330.25,330.62,328.67,329.63,49159.0
2019-01-31 10:30:00,329.63,330.04,328.38,328.96,68669.0,329.63,330.04,328.38,328.96,68669.0
2019-01-31 11:00:00,328.91,329.46,327.82,329.41,84785.0,328.91,329.46,327.82,329.41,84785.0
2019-01-31 11:30:00,329.35,330.91,329.19,330.81,40382.0,329.35,330.91,329.19,330.81,40382.0
2019-01-31 12:00:00,330.88,332.37,330.46,331.34,90280.0,330.88,332.37,330.46,331.34,90280.0
2019-01-31 12:30:00,331.41,331.54,329.6,329.62,39518.0,331.41,331.54,329.6,329.62,39518.0
2019-01-31 13:00:00,329.61,330.23,329.08,330.0,62066.0,329.61,330.23,329.08,330.0,62066.0
2019-01-31 13:30:00,329.75,331.64,329.28,331.64,45125.0,329.75,331.64,329.28,331.64,45125.0
2019-01-31 14:00:00,331.65,331.66,330.59,331.25,53624.0,331.65,331.66,330.59,331.25,53624.0
2019-01-31 14:30:00,331.34,332.2,331.21,331.92,33800.0,331.34,332.2,331.21,331.92,33800.0
2019-01-31 15:00:00,331.78,332.35,331.13,332.32,57663.0,331.78,332.35,331.13,332.32,57663.0
2019-01-31 15:30:00,332.31,334.3,332.07,333.73,191310.0,332.31,334.3,332.07,333.73,191310.0
2019-02-01 09:30:00,333.75,333.75,328.38,329.18,72469.0,333.75,333.75,328.38,329.18,72469.0
2019-02-01 10:00:00,329.26,330.21,327.78,327.96,44175.0,329.26,330.21,327.78,327.96,44175.0
2019-02-01 10:30:00,327.96,329.23,326.6,326.6,109185.0,327.96,329.23,326.6,326.6,109185.0
2019-02-01 11:00:00,326.5,328.98,326.07,328.51,64068.0,326.5,328.98,326.07,328.51,64068.0
2019-02-01 11:30:00,328.7,328.8,327.72,327.93,25025.0,328.7,328.8,327.72,327.93,25025.0
2019-02-01 12:00:00,328.13,328.4,326.25,326.52,34504.0,328.13,328.4,326.25,326.52,34504.0
2019-02-01 12:30:00,326.56,327.0,326.13,326.14,24467.0,326.56,327.0,326.13,326.14,24467.0
2019-02-01 13:00:00,326.19,327.25,326.08,326.92,27664.0,326.19,327.25,326.08,326.92,27664.0
2019-02-01 13:30:00,326.83,327.56,326.73,327.38,13647.0,326.83,327.56,326.73,327.38,13647.0
2019-02-01 14:00:00,327.26,328.66,326.79,328.36,34927.0,327.26,328.66,326.79,328.36,34927.0
2019-02-01 14:30:00,328.57,329.41,328.5,329.41,23933.0,328.57,329.41,328.5,329.41,23933.0
2019-02-01 15:00:00,329.32,330.11,328.99,329.55,31791.0,329.32,330.11,328.99,329.55,31791.0
2019-02-01 15:30:00,329.79,331.37,329.79,331.16,106599.0,329.79,331.37,329.79,331.16,106599.0
2019-02-04 09:30:00,331.37,331.75,326.61,328.14,55433.0,331.37,331.75,326.61,328.14,55433.0
2019-02-04 10:00:00,328.28,328.44,327.35,328.25,56248.0,328.28,328.44,327.35,328.25,56248.0
2019-02-04 10:30:00,328.11,329.24,327.63,328.87,53150.0,328.11,329.24,327.63,328.87,53150.0
2019-02-04 11:00:00,328.75,329.72,328.67,329.04,33570.0,328.75,329.72,328.67,329.04,33570.0
2019-02-04 11:30:00,328.96,331.39,328.76,330.52,28847.0,328.96,331.39,328.76,330.52,28847.0
2019-02-04 12:00:00,330.65,331.1,329.87,330.59,18673.0,330.65,331.1,329.87,330.59,18673.0
2019-02-04 12:30:00,330.51,332.04,330.5,332.0,29687.0,330.51,332.04,330.5,332.0,29687.0
2019-02-04 13:00:00,331.99,332.93,331.96,332.57,26144.0,331.99,332.93,331.96,332.57,26144.0
2019-02-04 13:30:00,332.71,333.35,332.45,333.25,19593.0,332.71,333.35,332.45,333.25,19593.0
2019-02-04 14:00:00,333.25,333.83,333.15,333.7,27960.0,333.25,333.83,333.15,333.7,27960.0
2019-02-04 14:30:00,333.55,333.61,332.4,332.84,59556.0,333.55,333.61,332.4,332.84,59556.0
2019-02-04 15:00:00,332.8,332.8,331.69,332.17,60215.0,332.8,332.8,331.69,332.17,60215.0
2019-02-04 15:30:00,332.38,334.11,332.01,334.07,98625.0,332.38,334.11,332.01,334.07,98625.0
2019-02-05 09:30:00,334.33,338.86,333.3,338.19,93595.0,334.33,338.86,333.3,338.19,93595.0
2019-02-05 10:00:00,338.39,338.42,336.99,337.38,51634.0,338.39,338.42,336.99,337.38,51634.0
2019-02-05 10:30:00,337.32,337.58,336.66,337.04,36113.0,337.32,337.58,336.66,337.04,36113.0
2019-02-05 11:00:00,337.15,338.17,336.63,338.06,29131.0,337.15,338.17,336.63,338.06,29131.0
2019-02-05 11:30:00,338.14,338.78,337.66,338.05,22677.0,338.14,338.78,337.66,338.05,22677.0
2019-02-05 12:00:00,337.97,338.87,337.23,337.68,43963.0,337.97,338.87,337.23,337.68,43963.0
2019-02-05 12:30:00,337.55,338.28,336.48,336.65,18190.0,337.55,338.28,336.48,336.65,18190.0
2019-02-05 13:00:00,336.71,337.15,335.98,336.45,25118.0,336.71,337.15,335.98,336.45,25118.0
2019-02-05 13:30:00,336.47,337.42,336.2,337.23,15351.0,336.47,337.42,336.2,337.23,15351.0
2019-02-05 14:00:00,337.22,338.01,337.22,337.49,18620.0,337.22,338.01,337.22,337.49,18620.0
2019-02-05 14:30:00,337.49,337.94,337.23,337.69,22332.0,337.49,337.94,337.23,337.69,22332.0
2019-02-05 15:00:00,337.57,338.07,337.25,337.89,24438.0,337.57,338.07,337.25,337.89,24438.0
2019-02-05 15:30:00,337.92,338.29,336.67,336.93,96315.0,337.92,338.29,336.67,336.93,96315.0
2019-02-06 09:30:00,337.47,338.41,334.86,334.86,45733.0,337.47,338.41,334.86,334.86,45733.0
2019-02-06 10:00:00,334.9,335.34,333.4,334.16,35991.0,334.9,335.34,333.4,334.16,35991.0
2019-02-06 10:30:00,334.33,335.26,333.82,334.97,30736.0,334.33,335.26,333.82,334.97,30736.0
2019-02-06 11:00:00,335.19,335.19,333.84,334.65,39731.0,335.19,335.19,333.84,334.65,39731.0
2019-02-06 11:30:00,334.69,335.3,334.2,334.81,19974.0,334.69,335.3,334.2,334.81,19974.0
2019-02-06 12:00:00,334.66,336.38,334.05,336.18,17698.0,334.66,336.38,334.05,336.18,17698.0
2019-02-06 12:30:00,336.35,336.35,334.79,335.12,23200.0,336.35,336.35,334.79,335.12,23200.0
2019-02-06 13:00:00,335.11,335.51,334.78,335.45,21860.0,335.11,335.51,334.78,335.45,21860.0
2019-02-06 13:30:00,335.5,335.86,335.17,335.48,21125.0,335.5,335.86,335.17,335.48,21125.0
2019-02-06 14:00:00,335.43,335.87,334.58,335.0,16151.0,335.43,335.87,334.58,335.0,16151.0
2019-02-06 14:30:00,334.96,335.41,334.44,335.14,29485.0,334.96,335.41,334.44,335.14,29485.0
2019-02-06 15:00:00,335.11,335.34,334.84,334.87,25857.0,335.11,335.34,334.84,334.87,25857.0
2019-02-06 15:30:00,334.86,335.07,331.63,333.24,223662.0,334.86,335.07,331.63,333.24,223662.0
2019-02-07 09:30:00,323.87,325.21,319.0,322.86,387292.0,323.87,325.21,319.0,322.86,387292.0
2019-02-07 10:00:00,322.86,323.8,321.48,322.88,125901.0,322.86,323.8,321.48,322.88,125901.0
2019-02-07 10:30:00,322.88,323.49,318.25,319.94,121128.0,322.88,323.49,318.25,319.94,121128.0
2019-02-07 11:00:00,320.17,320.43,315.09,316.11,103631.0,320.17,320.43,315.09,316.11,103631.0
2019-02-07 11:30:00,316.06,316.95,314.39,316.33,105983.0,316.06,316.95,314.39,316.33,105983.0
2019-02-07 12:00:00,316.35,316.35,314.18,314.73,70056.0,316.35,316.35,314.18,314.73,70056.0
2019-02-07 12:30:00,314.72,315.18,313.68,314.19,67206.0,314.72,315.18,313.68,314.19,67206.0
2019-02-07 13:00:00,314.25,314.78,313.37,313.64,61967.0,314.25,314.78,313.37,313.64,61967.0
2019-02-07 13:30:00,313.63,313.82,311.93,312.01,70398.0,313.63,313.82,311.93,312.01,70398.0
2019-02-07 14:00:00,311.93,311.93,309.85,310.72,237192.0,311.93,311.93,309.85,310.72,237192.0
2019-02-07 14:30:00,310.68,311.21,309.01,309.36,169820.0,310.68,311.21,309.01,309.36,169820.0
2019-02-07 15:00:00,309.33,309.4,307.26,307.85,147476.0,309.33,309.4,307.26,307.85,147476.0
2019-02-07 15:30:00,307.83,309.0,307.0,308.73,412722.0,307.83,309.0,307.0,308.73,412722.0
2019-02-08 09:30:00,307.11,311.23,305.45,309.31,102380.0,307.11,311.23,305.45,309.31,102380.0
2019-02-08 10:00:00,309.06,310.41,308.67,310.25,101321.0,309.06,310.41,308.67,310.25,101321.0
2019-02-08 10:30:00,310.22,310.98,309.82,310.43,98897.0,310.22,310.98,309.82,310.43,98897.0
2019-02-08 11:00:00,310.37,310.54,308.66,310.54,78079.0,310.37,310.54,308.66,310.54,78079.0
2019-02-08 11:30:00,310.63,311.81,310.28,311.68,59755.0,310.63,311.81,310.28,311.68,59755.0
2019-02-08 12:00:00,311.57,313.26,311.49,313.07,60605.0,311.57,313.26,311.49,313.07,60605.0
2019-02-08 12:30:00,313.03,313.8,312.38,313.25,59001.0,313.03,313.8,312.38,313.25,59001.0
2019-02-08 13:00:00,313.36,315.0,313.16,314.87,75560.0,313.36,315.0,313.16,314.87,75560.0
2019-02-08 13:30:00,314.95,315.88,314.51,315.55,55312.0,314.95,315.88,314.51,315.55,55312.0
2019-02-08 14:00:00,315.57,316.71,315.3,315.32,65198.0,315.57,316.71,315.3,315.32,65198.0
2019-02-08 14:30:00,315.39,315.39,313.72,314.12,45456.0,315.39,315.39,313.72,314.12,45456.0
2019-02-08 15:00:00,314.18,315.3,313.72,314.62,98946.0,314.18,315.3,313.72,314.62,98946.0
2019-02-08 15:30:00,314.63,315.1,313.44,315.1,168334.0,314.63,315.1,313.44,315.1,168334.0
2019-02-11 09:30:00,316.12,317.9,314.53,315.5,48874.0,316.12,317.9,314.53,315.5,48874.0
2019-02-11 10:00:00,315.71,317.41,314.69,316.3,89973.0,315.71,317.41,314.69,316.3,89973.0
2019-02-11 10:30:00,316.6,317.2,315.89,316.4,43338.0,316.6,317.2,315.89,316.4,43338.0
2019-02-11 11:00:00,316.5,316.82,316.06,316.54,64727.0,316.5,316.82,316.06,316.54,64727.0
2019-02-11 11:30:00,316.35,316.87,315.77,316.09,40776.0,316.35,316.87,315.77,316.09,40776.0
2019-02-11 12:00:00,316.22,317.07,316.16,316.85,27920.0,316.22,317.07,316.16,316.85,27920.0
2019-02-11 12:30:00,316.98,317.07,315.54,316.21,26119.0,316.98,317.07,315.54,316.21,26119.0
2019-02-11 13:00:00,316.14,316.59,315.92,315.93,41461.0,316.14,316.59,315.92,315.93,41461.0
2019-02-11 13:30:00,316.03,316.28,315.67,315.97,18844.0,316.03,316.28,315.67,315.97,18844.0
2019-02-11 14:00:00,315.92,316.11,315.36,315.74,17171.0,315.92,316.11,315.36,315.74,17171.0
2019-02-11 14:30:00,315.73,316.35,315.56,315.85,27732.0,315.73,316.35,315.56,315.85,27732.0
2019-02-11 15:00:00,315.92,317.1,315.83,316.95,38088.0,315.92,317.1,315.83,316.95,38088.0
2019-02-11 15:30:00,317.02,317.23,316.43,316.86,136612.0,317.02,317.23,316.43,316.86,136612.0
2019-02-12 09:30:00,319.1,319.24,316.95,318.75,58141.0,319.1,319.24,316.95,318.75,58141.0
2019-02-12 10:00:00,318.72,319.06,317.6,317.86,38753.0,318.72,319.06,317.6,317.86,38753.0
2019-02-12 10:30:00,317.99,319.15,317.4,318.93,78605.0,317.99,319.15,317.4,318.93,78605.0
2019-02-12 11:00:00,318.96,319.21,318.35,318.79,73607.0,318.96,319.21,318.35,318.79,73607.0
2019-02-12 11:30:00,318.79,319.53,318.2,319.53,38302.0,318.79,319.53,318.2,319.53,38302.0
2019-02-12 12:00:00,319.52,319.74,319.0,319.44,26756.0,319.52,319.74,319.0,319.44,26756.0
2019-02-12 12:30:00,319.5,319.59,319.13,319.28,21872.0,319.5,319.59,319.13,319.28,21872.0
2019-02-12 13:00:00,319.3,319.56,318.83,319.3,24905.0,319.3,319.56,318.83,319.3,24905.0
2019-02-12 13:30:00,319.24,319.75,319.11,319.63,24451.0,319.24,319.75,319.11,319.63,24451.0
2019-02-12 14:00:00,319.54,320.31,319.24,320.1,28260.0,319.54,320.31,319.24,320.1,28260.0
2019-02-12 14:30:00,320.07,320.27,319.69,319.85,19429.0,320.07,320.27,319.69,319.85,19429.0
2019-02-12 15:00:00,319.78,320.13,319.64,319.94,35145.0,319.78,320.13,319.64,319.94,35145.0
2019-02-12 15:30:00,319.94,320.07,319.16,319.43,125251.0,319.94,320.07,319.16,319.43,125251.0
2019-02-13 09:30:00,321.0,323.66,321.0,322.41,68823.0,321.0,323.66,321.0,322.41,68823.0
2019-02-13 10:00:00,322.69,322.69,320.92,321.55,46853.0,322.69,322.69,320.92,321.55,46853.0
2019-02-13 10:30:00,321.52,321.78,320.07,321.34,85418.0,321.52,321.78,320.07,321.34,85418.0
2019-02-13 11:00:00,321.44,321.85,320.01,320.27,51723.0,321.44,321.85,320.01,320.27,51723.0
2019-02-13 11:30:00,320.21,320.25,319.23,320.16,61639.0,320.21,320.25,319.23,320.16,61639.0
2019-02-13 12:00:00,320.18,320.75,320.01,320.5,37764.0,320.18,320.75,320.01,320.5,37764.0
2019-02-13 12:30:00,320.52,321.37,320.07,321.21,50119.0,320.52,321.37,320.07,321.21,50119.0
2019-02-13 13:00:00,321.21,322.0,320.83,321.41,56110.0,321.21,322.0,320.83,321.41,56110.0
2019-02-13 13:30:00,321.31,321.6,321.18,321.6,27914.0,321.31,321.6,321.18,321.6,27914.0
2019-02-13 14:00:00,321.77,322.29,321.06,322.27,37976.0,321.77,322.29,321.06,322.27,37976.0
2019-02-13 14:30:00,322.42,322.85,321.96,322.62,36030.0,322.42,322.85,321.96,322.62,36030.0
2019-02-13 15:00:00,322.66,323.41,322.46,323.38,37122.0,322.66,323.41,322.46,323.38,37122.0
2019-02-13 15:30:00,323.42,323.43,320.02,321.5,121150.0,323.42,323.43,320.02,321.5,121150.0
2019-02-14 09:30:00,321.0,321.64,318.57,319.75,61244.0,321.0,321.64,318.57,319.75,61244.0
2019-02-14 10:00:00,319.75,321.51,319.26,321.04,57836.0,319.75,321.51,319.26,321.04,57836.0
2019-02-14 10:30:00,321.14,321.91,320.06,320.4,61149.0,321.14,321.91,320.06,320.4,61149.0
2019-02-14 11:00:00,320.74,321.58,320.08,320.8,43480.0,320.74,321.58,320.08,320.8,43480.0
2019-02-14 11:30:00,320.93,321.06,319.91,321.05,45650.0,320.93,321.06,319.91,321.05,45650.0
2019-02-14 12:00:00,321.04,322.26,320.83,322.02,32570.0,321.04,322.26,320.83,322.02,32570.0
2019-02-14 12:30:00,322.03,322.54,321.91,322.53,17281.0,322.03,322.54,321.91,322.53,17281.0
2019-02-14 13:00:00,322.6,322.61,321.89,322.1,20611.0,322.6,322.61,321.89,322.1,20611.0
2019-02-14 13:30:00,322.11,322.83,322.1,322.83,14995.0,322.11,322.83,322.1,322.83,14995.0
2019-02-14 14:00:00,322.82,323.53,322.59,323.46,26498.0,322.82,323.53,322.59,323.46,26498.0
2019-02-14 14:30:00,323.37,323.87,322.89,323.09,22838.0,323.37,323.87,322.89,323.09,22838.0
2019-02-14 15:00:00,323.23,324.31,322.88,323.8,36876.0,323.23,324.31,322.88,323.8,36876.0
2019-02-14 15:30:00,323.87,325.78,323.66,324.71,127444.0,323.87,325.78,323.66,324.71,127444.0
2019-02-15 09:30:00,328.09,328.09,324.71,327.26,134162.0,328.09,328.09,324.71,327.26,134162.0
2019-02-15 10:00:00,327.42,328.45,326.55,328.13,64462.0,327.42,328.45,326.55,328.13,64462.0
2019-02-15 10:30:00,328.32,329.16,327.9,328.27,69917.0,328.32,329.16,327.9,328.27,69917.0
2019-02-15 11:00:00,328.13,329.17,327.7,328.33,123039.0,328.13,329.17,327.7,328.33,123039.0
2019-02-15 11:30:00,328.48,329.11,328.2,328.92,71886.0,328.48,329.11,328.2,328.92,71886.0
2019-02-15 12:00:00,328.9,329.52,328.87,328.98,50201.0,328.9,329.52,328.87,328.98,50201.0
2019-02-15 12:30:00,329.03,329.62,328.7,329.2,20294.0,329.03,329.62,328.7,329.2,20294.0
2019-02-15 13:00:00,329.24,329.35,328.73,329.04,27336.0,329.24,329.35,328.73,329.04,27336.0
2019-02-15 13:30:00,328.99,330.13,328.76,330.09,27087.0,328.99,330.13,328.76,330.09,27087.0
2019-02-15 14:00:00,330.13,330.98,330.13,330.67,39828.0,330.13,330.98,330.13,330.67,39828.0
2019-02-15 14:30:00,330.56,333.28,330.56,331.98,200079.0,330.56,333.28,330.56,331.98,200079.0
2019-02-15 15:00:00,331.88,332.36,331.36,331.57,36455.0,331.88,332.36,331.36,331.57,36455.0
2019-02-15 15:30:00,331.64,333.27,331.46,332.87,116378.0,331.64,333.27,331.46,332.87,116378.0
2019-02-19 09:30:00,330.83,335.94,330.83,335.94,65903.0,330.83,335.94,330.83,335.94,65903.0
2019-02-19 10:00:00,335.79,335.79,333.31,333.73,31420.0,335.79,335.79,333.31,333.73,31420.0
2019-02-19 10:30:00,333.55,333.89,332.37,333.39,32747.0,333.55,333.89,332.37,333.39,32747.0
2019-02-19 11:00:00,333.4,333.67,331.45,331.7,25966.0,333.4,333.67,331.45,331.7,25966.0
2019-02-19 11:30:00,331.85,334.17,331.85,334.17,40294.0,331.85,334.17,331.85,334.17,40294.0
2019-02-19 12:00:00,334.17,334.29,333.21,333.78,47465.0,334.17,334.29,333.21,333.78,47465.0
2019-02-19 12:30:00,333.89,334.6,333.12,333.23,34654.0,333.89,334.6,333.12,333.23,34654.0
2019-02-19 13:00:00,333.33,333.53,332.47,332.64,14568.0,333.33,333.53,332.47,332.64,14568.0
2019-02-19 13:30:00,332.58,332.8,332.31,332.53,13419.0,332.58,332.8,332.31,332.53,13419.0
2019-02-19 14:00:00,332.7,333.43,332.4,333.31,15150.0,332.7,333.43,332.4,333.31,15150.0
2019-02-19 14:30:00,333.25,334.05,333.22,333.5,13262.0,333.25,334.05,333.22,333.5,13262.0
2019-02-19 15:00:00,333.5,333.78,332.96,333.72,17653.0,333.5,333.78,332.96,333.72,17653.0
2019-02-19 15:30:00,333.6,333.83,332.65,333.0,84102.0,333.6,333.83,332.65,333.0,84102.0
2019-02-20 09:30:00,332.37,334.32,331.57,332.96,47242.0,332.37,334.32,331.57,332.96,47242.0
2019-02-20 10:00:00,332.77,334.0,332.61,333.03,31240.0,332.77,334.0,332.61,333.03,31240.0
2019-02-20 10:30:00,333.16,334.9,333.0,334.23,33798.0,333.16,334.9,333.0,334.23,33798.0
2019-02-20 11:00:00,334.06,334.94,333.76,334.92,54745.0,334.06,334.94,333.76,334.92,54745.0
2019-02-20 11:30:00,334.93,335.18,334.03,334.94,20365.0,334.93,335.18,334.03,334.94,20365.0
2019-02-20 12:00:00,334.96,335.14,333.01,333.01,11471.0,334.96,335.14,333.01,333.01,11471.0
2019-02-20 12:30:00,332.99,333.7,332.15,332.32,27095.0,332.99,333.7,332.15,332.32,27095.0
2019-02-20 13:00:00,332.32,333.53,332.3,333.26,35468.0,332.32,333.53,332.3,333.26,35468.0
2019-02-20 13:30:00,333.32,334.28,332.69,334.28,23359.0,333.32,334.28,332.69,334.28,23359.0
2019-02-20 14:00:00,334.29,334.94,333.14,334.06,38611.0,334.29,334.94,333.14,334.06,38611.0
2019-02-20 14:30:00,334.22,334.68,333.53,334.61,31008.0,334.22,334.68,333.53,334.61,31008.0
2019-02-20 15:00:00,334.88,334.91,334.1,334.53,19269.0,334.88,334.91,334.1,334.53,19269.0
2019-02-20 15:30:00,334.5,335.3,334.35,335.3,54951.0,334.5,335.3,334.35,335.3,54951.0
2019-02-21 09:30:00,329.97,331.49,323.23,324.45,146114.0,329.97,331.49,323.23,324.45,146114.0
2019-02-21 10:00:00,324.57,324.96,322.11,322.41,70550.0,324.57,324.96,322.11,322.41,70550.0
2019-02-21 10:30:00,322.75,323.51,322.41,322.9,56257.0,322.75,323.51,322.41,322.9,56257.0
2019-02-21 11:00:00,322.85,323.56,322.4,322.7,66181.0,322.85,323.56,322.4,322.7,66181.0
2019-02-21 11:30:00,322.77,324.29,322.49,324.26,70516.0,322.77,324.29,322.49,324.26,70516.0
2019-02-21 12:00:00,324.28,325.0,323.4,323.82,73459.0,324.28,325.0,323.4,323.82,73459.0
2019-02-21 12:30:00,323.81,325.01,323.78,324.81,36095.0,323.81,325.01,323.78,324.81,36095.0
2019-02-21 13:00:00,324.98,325.26,324.16,324.24,28215.0,324.98,325.26,324.16,324.24,28215.0
2019-02-21 13:30:00,324.29,324.64,323.59,324.43,34019.0,324.29,324.64,323.59,324.43,34019.0
2019-02-21 14:00:00,324.39,324.88,323.25,323.7,39048.0,324.39,324.88,323.25,323.7,39048.0
2019-02-21 14:30:00,323.79,323.89,321.74,322.06,41962.0,323.79,323.89,321.74,322.06,41962.0
2019-02-21 15:00:00,321.91,322.7,321.69,321.72,50463.0,321.91,322.7,321.69,321.72,50463.0
2019-02-21 15:30:00,321.73,321.77,320.39,321.17,166413.0,321.73,321.77,320.39,321.17,166413.0
2019-02-22 09:30:00,321.19,325.25,320.42,324.93,110134.0,321.19,325.25,320.42,324.93,110134.0
2019-02-22 10:00:00,324.95,324.96,321.91,323.27,73827.0,324.95,324.96,321.91,323.27,73827.0
2019-02-22 10:30:00,323.36,323.75,321.79,323.67,56536.0,323.36,323.75,321.79,323.67,56536.0
2019-02-22 11:00:00,323.81,323.89,322.84,323.4,44672.0,323.81,323.89,322.84,323.4,44672.0
2019-02-22 11:30:00,323.32,324.61,323.24,324.61,29260.0,323.32,324.61,323.24,324.61,29260.0
2019-02-22 12:00:00,324.51,325.02,323.5,324.01,44145.0,324.51,325.02,323.5,324.01,44145.0
2019-02-22 12:30:00,324.08,324.32,323.81,323.91,26055.0,324.08,324.32,323.81,323.91,26055.0
2019-02-22 13:00:00,324.02,324.67,323.79,324.57,20560.0,324.02,324.67,323.79,324.57,20560.0
2019-02-22 13:30:00,324.5,324.85,324.22,324.55,30451.0,324.5,324.85,324.22,324.55,30451.0
2019-02-22 14:00:00,324.56,325.05,323.99,323.99,26215.0,324.56,325.05,323.99,323.99,26215.0
2019-02-22 14:30:00,324.11,324.18,322.01,322.94,49020.0,324.11,324.18,322.01,322.94,49020.0
2019-02-22 15:00:00,322.94,324.31,322.94,324.18,22211.0,322.94,324.31,322.94,324.18,22211.0
2019-02-22 15:30:00,324.18,325.39,323.84,325.34,99680.0,324.18,325.39,323.84,325.34,99680.0
2019-02-25 09:30:00,327.95,331.99,326.25,330.23,73661.0,327.95,331.99,326.25,330.23,73661.0
2019-02-25 10:00:00,330.55,330.6,327.9,328.19,38845.0,330.55,330.6,327.9,328.19,38845.0
2019-02-25 10:30:00,328.27,328.87,328.02,328.52,40068.0,328.27,328.87,328.02,328.52,40068.0
2019-02-25 11:00:00,328.44,330.15,328.13,329.55,47600.0,328.44,330.15,328.13,329.55,47600.0
2019-02-25 11:30:00,329.57,330.28,329.48,329.75,35921.0,329.57,330.28,329.48,329.75,35921.0
2019-02-25 12:00:00,329.64,329.64,328.17,328.17,17160.0,329.64,329.64,328.17,328.17,17160.0
2019-02-25 12:30:00,328.24,328.49,326.78,327.4,17736.0,328.24,328.49,326.78,327.4,17736.0
2019-02-25 13:00:00,327.34,328.36,327.27,327.83,16693.0,327.34,328.36,327.27,327.83,16693.0
2019-02-25 13:30:00,327.93,328.27,327.52,328.24,12267.0,327.93,328.27,327.52,328.24,12267.0
2019-02-25 14:00:00,328.28,328.55,327.45,327.83,18394.0,328.28,328.55,327.45,327.83,18394.0
2019-02-25 14:30:00,327.89,328.2,327.74,327.94,19176.0,327.89,328.2,327.74,327.94,19176.0
2019-02-25 15:00:00,327.99,327.99,326.94,327.11,48832.0,327.99,327.99,326.94,327.11,48832.0
2019-02-25 15:30:00,327.04,328.09,326.67,327.48,76102.0,327.04,328.09,326.67,327.48,76102.0
2019-02-26 09:30:00,327.23,328.0,325.13,326.85,44606.0,327.23,328.0,325.13,326.85,44606.0
2019-02-26 10:00:00,326.54,328.45,326.54,328.02,31780.0,326.54,328.45,326.54,328.02,31780.0
2019-02-26 10:30:00,327.94,328.32,327.3,327.41,17260.0,327.94,328.32,327.3,327.41,17260.0
2019-02-26 11:00:00,327.48,328.91,327.27,328.83,26563.0,327.48,328.91,327.27,328.83,26563.0
2019-02-26 11:30:00,328.69,329.15,328.31,328.55,24613.0,328.69,329.15,328.31,328.55,24613.0
2019-02-26 12:00:00,328.62,329.09,328.49,328.7,34378.0,328.62,329.09,328.49,328.7,34378.0
2019-02-26 12:30:00,328.73,328.73,327.5,328.04,17862.0,328.73,328.73,327.5,328.04,17862.0
2019-02-26 13:00:00,328.14,328.34,327.83,328.17,12736.0,328.14,328.34,327.83,328.17,12736.0
2019-02-26 13:30:00,327.95,328.04,326.71,327.23,30545.0,327.95,328.04,326.71,327.23,30545.0
2019-02-26 14:00:00,327.4,328.14,327.07,327.52,21187.0,327.4,328.14,327.07,327.52,21187.0
2019-02-26 14:30:00,327.66,328.27,327.66,327.97,14602.0,327.66,328.27,327.66,327.97,14602.0
2019-02-26 15:00:00,328.07,328.8,328.0,328.7,26695.0,328.07,328.8,328.0,328.7,26695.0
2019-02-26 15:30:00,328.75,328.8,327.25,327.59,70902.0,328.75,328.8,327.25,327.59,70902.0
2019-02-27 09:30:00,326.53,329.04,325.72,328.18,59601.0,326.53,329.04,325.72,328.18,59601.0
2019-02-27 10:00:00,328.03,328.44,325.51,325.89,27203.0,328.03,328.44,325.51,325.89,27203.0
2019-02-27 10:30:00,325.9,327.23,325.74,326.84,20484.0,325.9,327.23,325.74,326.84,20484.0
2019-02-27 11:00:00,326.76,328.1,326.56,327.8,23549.0,326.76,328.1,326.56,327.8,23549.0
2019-02-27 11:30:00,327.8,328.83,327.54,328.47,13146.0,327.8,328.83,327.54,328.47,13146.0
2019-02-27 12:00:00,328.52,329.85,328.52,329.34,19710.0,328.52,329.85,328.52,329.34,19710.0
2019-02-27 12:30:00,329.25,329.62,329.12,329.31,13836.0,329.25,329.62,329.12,329.31,13836.0
2019-02-27 13:00:00,329.19,330.03,328.69,329.72,53353.0,329.19,330.03,328.69,329.72,53353.0
2019-02-27 13:30:00,329.76,329.76,328.66,328.82,12952.0,329.76,329.76,328.66,328.82,12952.0
2019-02-27 14:00:00,328.76,329.1,328.22,328.28,12572.0,328.76,329.1,328.22,328.28,12572.0
2019-02-27 14:30:00,328.31,328.9,328.21,328.28,14654.0,328.31,328.9,328.21,328.28,14654.0
2019-02-27 15:00:00,328.47,328.64,327.86,327.86,23625.0,328.47,328.64,327.86,327.86,23625.0
2019-02-27 15:30:00,327.82,328.98,327.69,328.83,38247.0,327.82,328.98,327.69,328.83,38247.0
2019-02-28 09:30:00,327.64,329.5,326.81,327.52,31731.0,327.64,329.5,326.81,327.52,31731.0
2019-02-28 10:00:00,327.47,327.94,326.71,327.92,40379.0,327.47,327.94,326.71,327.92,40379.0
2019-02-28 10:30:00,327.97,328.5,326.83,327.49,29044.0,327.97,328.5,326.83,327.49,29044.0
2019-02-28 11:00:00,327.52,327.75,326.51,327.1,12050.0,327.52,327.75,326.51,327.1,12050.0
2019-02-28 11:30:00,327.03,328.0,326.91,328.0,23478.0,327.03,328.0,326.91,328.0,23478.0
2019-02-28 12:00:00,327.88,329.04,327.61,329.04,20973.0,327.88,329.04,327.61,329.04,20973.0
2019-02-28 12:30:00,328.92,329.78,328.77,329.78,15883.0,328.92,329.78,328.77,329.78,15883.0
2019-02-28 13:00:00,329.67,329.78,328.63,328.68,15181.0,329.67,329.78,328.63,328.68,15181.0
2019-02-28 13:30:00,328.62,329.07,328.58,328.83,15673.0,328.62,329.07,328.58,328.83,15673.0
2019-02-28 14:00:00,328.89,328.89,327.91,328.25,21020.0,328.89,328.89,327.91,328.25,21020.0
2019-02-28 14:30:00,328.16,328.16,327.11,327.86,18797.0,328.16,328.16,327.11,327.86,18797.0
2019-02-28 15:00:00,328.03,328.71,327.86,328.18,22451.0,328.03,328.71,327.86,328.18,22451.0
2019-02-28 15:30:00,328.26,328.82,327.41,328.03,84451.0,328.26,328.82,327.41,328.03,84451.0
2019-03-01 09:30:00,331.29,332.29,330.15,332.1,81889.0,331.29,332.29,330.15,332.1,81889.0
2019-03-01 10:00:00,331.96,332.8,331.17,331.8,65845.0,331.96,332.8,331.17,331.8,65845.0
2019-03-01 10:30:00,331.86,333.18,331.53,333.17,26379.0,331.86,333.18,331.53,333.17,26379.0
2019-03-01 11:00:00,333.2,333.31,332.07,332.31,43741.0,333.2,333.31,332.07,332.31,43741.0
2019-03-01 11:30:00,332.36,332.49,331.7,332.37,19961.0,332.36,332.49,331.7,332.37,19961.0
2019-03-01 12:00:00,332.4,334.01,332.2,333.88,29307.0,332.4,334.01,332.2,333.88,29307.0
2019-03-01 12:30:00,333.91,334.66,333.31,333.36,25405.0,333.91,334.66,333.31,333.36,25405.0
2019-03-01 13:00:00,333.56,333.95,333.24,333.56,25726.0,333.56,333.95,333.24,333.56,25726.0
2019-03-01 13:30:00,333.56,334.07,333.49,333.87,17866.0,333.56,334.07,333.49,333.87,17866.0
2019-03-01 14:00:00,333.99,334.82,333.59,334.41,28871.0,333.99,334.82,333.59,334.41,28871.0
2019-03-01 14:30:00,334.34,334.52,333.72,333.73,25528.0,334.34,334.52,333.72,333.73,25528.0
2019-03-01 15:00:00,333.88,335.0,333.67,334.8,37022.0,333.88,335.0,333.67,334.8,37022.0
2019-03-01 15:30:00,334.9,335.17,333.75,334.15,122558.0,334.9,335.17,333.75,334.15,122558.0
2019-03-04 09:30:00,335.6,336.57,331.88,334.23,103757.0,335.6,336.57,331.88,334.23,103757.0
2019-03-04 10:00:00,334.41,334.68,333.42,333.67,34350.0,334.41,334.68,333.42,333.67,34350.0
2019-03-04 10:30:00,333.77,333.91,333.01,333.41,32153.0,333.77,333.91,333.01,333.41,32153.0
2019-03-04 11:00:00,333.42,333.74,330.5,331.14,37559.0,333.42,333.74,330.5,331.14,37559.0
2019-03-04 11:30:00,330.86,331.27,328.0,328.2,35332.0,330.86,331.27,328.0,328.2,35332.0
2019-03-04 12:00:00,328.03,328.74,325.67,326.15,27112.0,328.03,328.74,325.67,326.15,27112.0
2019-03-04 12:30:00,326.56,327.45,325.32,325.71,37832.0,326.56,327.45,325.32,325.71,37832.0
2019-03-04 13:00:00,325.75,325.98,324.44,325.77,48409.0,325.75,325.98,324.44,325.77,48409.0
2019-03-04 13:30:00,325.68,326.16,324.95,326.15,30168.0,325.68,326.16,324.95,326.15,30168.0
2019-03-04 14:00:00,326.26,326.46,325.41,326.42,21602.0,326.26,326.46,325.41,326.42,21602.0
2019-03-04 14:30:00,326.41,326.41,325.06,325.62,59502.0,326.41,326.41,325.06,325.62,59502.0
2019-03-04 15:00:00,325.71,326.57,325.42,326.25,26020.0,325.71,326.57,325.42,326.25,26020.0
2019-03-04 15:30:00,326.1,327.27,326.03,327.26,118488.0,326.1,327.27,326.03,327.26,118488.0
2019-03-05 09:30:00,327.75,328.15,325.04,326.46,40154.0,327.75,328.15,325.04,326.46,40154.0
2019-03-05 10:00:00,326.75,327.84,325.99,326.65,44106.0,326.75,327.84,325.99,326.65,44106.0
2019-03-05 10:30:00,326.79,329.03,326.77,328.5,27371.0,326.79,329.03,326.77,328.5,27371.0
2019-03-05 11:00:00,328.37,329.96,328.37,329.15,17404.0,328.37,329.96,328.37,329.15,17404.0
2019-03-05 11:30:00,329.15,330.12,328.26,328.77,21024.0,329.15,330.12,328.26,328.77,21024.0
2019-03-05 12:00:00,328.94,329.8,328.79,329.0,37076.0,328.94,329.8,328.79,329.0,37076.0
2019-03-05 12:30:00,328.94,329.49,328.56,329.26,19123.0,328.94,329.49,328.56,329.26,19123.0
2019-03-05 13:00:00,329.2,329.68,328.68,328.68,14780.0,329.2,329.68,328.68,328.68,14780.0
2019-03-05 13:30:00,328.67,328.86,327.8,328.86,11311.0,328.67,328.86,327.8,328.86,11311.0
2019-03-05 14:00:00,328.72,329.26,328.08,328.89,16414.0,328.72,329.26,328.08,328.89,16414.0
2019-03-05 14:30:00,329.0,329.18,328.4,328.91,40186.0,329.0,329.18,328.4,328.91,40186.0
2019-03-05 15:00:00,328.93,328.93,326.23,327.1,40469.0,328.93,328.93,326.23,327.1,40469.0
2019-03-05 15:30:00,327.01,327.52,326.4,326.77,78707.0,327.01,327.52,326.4,326.77,78707.0
2019-03-06 09:30:00,327.49,328.41,324.68,324.9,30051.0,327.49,328.41,324.68,324.9,30051.0
2019-03-06 10:00:00,324.73,325.25,321.55,321.85,58133.0,324.73,325.25,321.55,321.85,58133.0
2019-03-06 10:30:00,321.76,322.33,320.4,321.4,32650.0,321.76,322.33,320.4,321.4,32650.0
2019-03-06 11:00:00,321.37,323.04,321.13,322.54,36050.0,321.37,323.04,321.13,322.54,36050.0
2019-03-06 11:30:00,322.7,323.15,321.51,321.69,23764.0,322.7,323.15,321.51,321.69,23764.0
2019-03-06 12:00:00,321.87,322.61,320.85,320.95,16024.0,321.87,322.61,320.85,320.95,16024.0
2019-03-06 12:30:00,320.99,321.49,320.75,320.75,26292.0,320.99,321.49,320.75,320.75,26292.0
2019-03-06 13:00:00,320.8,320.96,319.07,319.07,35916.0,320.8,320.96,319.07,319.07,35916.0
2019-03-06 13:30:00,319.14,319.69,318.4,319.51,81822.0,319.14,319.69,318.4,319.51,81822.0
2019-03-06 14:00:00,319.48,319.48,318.73,318.76,30224.0,319.48,319.48,318.73,318.76,30224.0
2019-03-06 14:30:00,318.91,319.38,318.37,319.0,28120.0,318.91,319.38,318.37,319.0,28120.0
2019-03-06 15:00:00,319.04,319.22,318.08,318.36,41268.0,319.04,319.22,318.08,318.36,41268.0
2019-03-06 15:30:00,318.26,319.3,317.84,317.98,89773.0,318.26,319.3,317.84,317.98,89773.0
2019-03-07 09:30:00,317.11,317.62,314.35,314.4,51549.0,317.11,317.62,314.35,314.4,51549.0
2019-03-07 10:00:00,314.66,316.37,314.17,316.2,44412.0,314.66,316.37,314.17,316.2,44412.0
2019-03-07 10:30:00,316.28,316.73,315.03,315.89,48617.0,316.28,316.73,315.03,315.89,48617.0
2019-03-07 11:00:00,315.9,316.55,315.36,315.95,23418.0,315.9,316.55,315.36,315.95,23418.0
2019-03-07 11:30:00,316.25,318.0,316.24,316.89,27085.0,316.25,318.0,316.24,316.89,27085.0
2019-03-07 12:00:00,317.06,317.54,316.34,316.8,25994.0,317.06,317.54,316.34,316.8,25994.0
2019-03-07 12:30:00,316.73,317.27,316.11,317.14,15931.0,316.73,317.27,316.11,317.14,15931.0
2019-03-07 13:00:00,317.0,317.78,316.45,317.78,20116.0,317.0,317.78,316.45,317.78,20116.0
2019-03-07 13:30:00,317.81,317.95,316.74,316.75,30360.0,317.81,317.95,316.74,316.75,30360.0
2019-03-07 14:00:00,316.6,316.99,315.45,315.77,20008.0,316.6,316.99,315.45,315.77,20008.0
2019-03-07 14:30:00,315.92,315.92,314.42,314.42,19239.0,315.92,315.92,314.42,314.42,19239.0
2019-03-07 15:00:00,314.54,316.01,314.24,314.75,43308.0,314.54,316.01,314.24,314.75,43308.0
2019-03-07 15:30:00,314.8,316.14,314.74,315.23,123267.0,314.8,316.14,314.74,315.23,123267.0
2019-03-08 09:30:00,312.29,313.33,310.37,310.46,57965.0,312.29,313.33,310.37,310.46,57965.0
2019-03-08 10:00:00,310.19,310.23,308.37,309.78,67685.0,310.19,310.23,308.37,309.78,67685.0
2019-03-08 10:30:00,309.98,311.2,308.77,308.92,46163.0,309.98,311.2,308.77,308.92,46163.0
2019-03-08 11:00:00,308.79,308.96,307.28,308.59,89824.0,308.79,308.96,307.28,308.59,89824.0
2019-03-08 11:30:00,308.73,309.53,307.71,308.13,64800.0,308.73,309.53,307.71,308.13,64800.0
2019-03-08 12:00:00,308.03,308.25,307.35,307.49,32982.0,308.03,308.25,307.35,307.49,32982.0
2019-03-08 12:30:00,307.46,307.69,305.96,306.2,74508.0,307.46,307.69,305.96,306.2,74508.0
2019-03-08 13:00:00,306.11,307.65,306.06,307.0,157096.0,306.11,307.65,306.06,307.0,157096.0
2019-03-08 13:30:00,307.0,307.67,306.65,307.01,44176.0,307.0,307.67,306.65,307.01,44176.0
2019-03-08 14:00:00,307.05,307.3,305.9,306.9,107527.0,307.05,307.3,305.9,306.9,107527.0
2019-03-08 14:30:00,306.91,308.26,306.31,308.25,137183.0,306.91,308.26,306.31,308.25,137183.0
2019-03-08 15:00:00,308.05,308.67,307.03,307.33,42871.0,308.05,308.67,307.03,307.33,42871.0
2019-03-08 15:30:00,307.32,309.01,307.03,308.05,184023.0,307.32,309.01,307.03,308.05,184023.0
2019-03-11 09:30:00,308.28,310.34,307.28,307.66,67968.0,308.28,310.34,307.28,307.66,67968.0
2019-03-11 10:00:00,307.82,309.54,307.77,309.3,69996.0,307.82,309.54,307.77,309.3,69996.0
2019-03-11 10:30:00,309.3,309.72,308.48,309.61,70926.0,309.3,309.72,308.48,309.61,70926.0
2019-03-11 11:00:00,309.74,310.19,309.4,309.81,45694.0,309.74,310.19,309.4,309.81,45694.0
2019-03-11 11:30:00,309.8,310.44,309.4,310.4,38145.0,309.8,310.44,309.4,310.4,38145.0
2019-03-11 12:00:00,310.46,312.14,310.13,311.7,47608.0,310.46,312.14,310.13,311.7,47608.0
2019-03-11 12:30:00,311.75,312.09,311.46,311.78,35753.0,311.75,312.09,311.46,311.78,35753.0
2019-03-11 13:00:00,311.78,311.84,311.04,311.33,29977.0,311.78,311.84,311.04,311.33,29977.0
2019-03-11 13:30:00,311.48,311.52,310.98,311.08,59524.0,311.48,311.52,310.98,311.08,59524.0
2019-03-11 14:00:00,311.1,311.15,310.55,310.97,24502.0,311.1,311.15,310.55,310.97,24502.0
2019-03-11 14:30:00,310.83,311.18,310.61,310.9,79611.0,310.83,311.18,310.61,310.9,79611.0
2019-03-11 15:00:00,310.88,312.1,310.65,311.68,38420.0,310.88,312.1,310.65,311.68,38420.0
2019-03-11 15:30:00,311.84,312.15,310.93,311.46,157373.0,311.84,312.15,310.93,311.46,157373.0
2019-03-12 09:30:00,312.15,314.26,311.26,313.97,42597.0,312.15,314.26,311.26,313.97,42597.0
2019-03-12 10:00:00,313.84,313.93,312.69,313.08,42981.0,313.84,313.93,312.69,313.08,42981.0
2019-03-12 10:30:00,313.09,314.05,313.0,313.84,98485.0,313.09,314.05,313.0,313.84,98485.0
2019-03-12 11:00:00,313.91,314.48,313.05,313.05,23347.0,313.91,314.48,313.05,313.05,23347.0
2019-03-12 11:30:00,313.17,313.65,312.74,313.65,32050.0,313.17,313.65,312.74,313.65,32050.0
2019-03-12 12:00:00,313.66,313.7,313.08,313.66,37641.0,313.66,313.7,313.08,313.66,37641.0
2019-03-12 12:30:00,313.71,314.75,313.46,314.75,16048.0,313.71,314.75,313.46,314.75,16048.0
2019-03-12 13:00:00,314.79,315.28,314.32,314.4,23820.0,314.79,315.28,314.32,314.4,23820.0
2019-03-12 13:30:00,314.35,314.35,313.3,313.42,26821.0,314.35,314.35,313.3,313.42,26821.0
2019-03-12 14:00:00,313.4,314.23,313.33,313.63,18665.0,313.4,314.23,313.33,313.63,18665.0
2019-03-12 14:30:00,313.51,314.01,313.44,313.75,19515.0,313.51,314.01,313.44,313.75,19515.0
2019-03-12 15:00:00,313.66,313.7,312.41,313.02,22872.0,313.66,313.7,312.41,313.02,22872.0
2019-03-12 15:30:00,312.99,313.71,311.97,312.62,84593.0,312.99,313.71,311.97,312.62,84593.0
2019-03-13 09:30:00,313.12,315.77,312.11,315.31,40034.0,313.12,315.77,312.11,315.31,40034.0
2019-03-13 10:00:00,315.31,317.18,315.23,317.01,37363.0,315.31,317.18,315.23,317.01,37363.0
2019-03-13 10:30:00,316.93,318.34,316.65,318.18,52443.0,316.93,318.34,316.65,318.18,52443.0
2019-03-13 11:00:00,318.35,319.35,317.88,319.2,37522.0,318.35,319.35,317.88,319.2,37522.0
2019-03-13 11:30:00,319.15,319.94,318.95,318.99,51445.0,319.15,319.94,318.95,318.99,51445.0
2019-03-13 12:00:00,319.04,319.09,318.13,318.69,28631.0,319.04,319.09,318.13,318.69,28631.0
2019-03-13 12:30:00,318.69,319.17,318.11,318.7,27698.0,318.69,319.17,318.11,318.7,27698.0
2019-03-13 13:00:00,318.76,320.0,318.74,319.61,25356.0,318.76,320.0,318.74,319.61,25356.0
2019-03-13 13:30:00,319.54,320.36,319.51,320.32,64740.0,319.54,320.36,319.51,320.32,64740.0
2019-03-13 14:00:00,320.42,320.8,319.97,320.24,62781.0,320.42,320.8,319.97,320.24,62781.0
2019-03-13 14:30:00,320.21,320.28,318.84,319.9,43291.0,320.21,320.28,318.84,319.9,43291.0
2019-03-13 15:00:00,319.87,321.0,319.79,321.0,47014.0,319.87,321.0,319.79,321.0,47014.0
2019-03-13 15:30:00,320.84,321.22,320.21,320.65,113736.0,320.84,321.22,320.21,320.65,113736.0
2019-03-14 09:30:00,321.53,323.55,321.13,322.32,33687.0,321.53,323.55,321.13,322.32,33687.0
2019-03-14 10:00:00,322.13,322.13,318.95,319.53,41551.0,322.13,322.13,318.95,319.53,41551.0
2019-03-14 10:30:00,319.38,320.27,319.09,319.91,24662.0,319.38,320.27,319.09,319.91,24662.0
2019-03-14 11:00:00,319.92,320.94,319.47,320.65,29609.0,319.92,320.94,319.47,320.65,29609.0
2019-03-14 11:30:00,320.79,322.52,320.77,322.52,48044.0,320.79,322.52,320.77,322.52,48044.0
2019-03-14 12:00:00,322.53,322.56,320.51,320.59,33655.0,322.53,322.56,320.51,320.59,33655.0
2019-03-14 12:30:00,320.66,321.06,319.72,319.93,36119.0,320.66,321.06,319.72,319.93,36119.0
2019-03-14 13:00:00,319.99,320.19,319.77,320.01,63463.0,319.99,320.19,319.77,320.01,63463.0
2019-03-14 13:30:00,319.98,320.06,319.51,319.51,26155.0,319.98,320.06,319.51,319.51,26155.0
2019-03-14 14:00:00,319.53,319.66,319.04,319.33,34069.0,319.53,319.66,319.04,319.33,34069.0
2019-03-14 14:30:00,319.42,319.62,318.79,318.91,37441.0,319.42,319.62,318.79,318.91,37441.0
2019-03-14 15:00:00,318.93,319.58,318.69,319.2,40245.0,318.93,319.58,318.69,319.2,40245.0
2019-03-14 15:30:00,319.15,321.61,319.03,321.49,124155.0,319.15,321.61,319.03,321.49,124155.0
2019-03-15 09:30:00,321.96,325.63,321.96,325.63,309106.0,321.96,325.63,321.96,325.63,309106.0
2019-03-15 10:00:00,325.29,326.53,324.15,324.94,42177.0,325.29,326.53,324.15,324.94,42177.0
2019-03-15 10:30:00,324.96,325.66,324.16,325.31,22661.0,324.96,325.66,324.16,325.31,22661.0
2019-03-15 11:00:00,325.38,325.41,324.63,325.19,19309.0,325.38,325.41,324.63,325.19,19309.0
2019-03-15 11:30:00,325.29,326.0,325.11,325.43,55109.0,325.29,326.0,325.11,325.43,55109.0
2019-03-15 12:00:00,325.39,327.07,325.17,326.78,32285.0,325.39,327.07,325.17,326.78,32285.0
2019-03-15 12:30:00,326.86,327.58,326.4,326.62,25758.0,326.86,327.58,326.4,326.62,25758.0
2019-03-15 13:00:00,326.48,327.46,326.35,327.27,27415.0,326.48,327.46,326.35,327.27,27415.0
2019-03-15 13:30:00,327.46,328.3,327.22,328.11,37807.0,327.46,328.3,327.22,328.11,37807.0
2019-03-15 14:00:00,327.96,328.07,327.44,327.95,26752.0,327.96,328.07,327.44,327.95,26752.0
2019-03-15 14:30:00,328.0,328.13,327.51,328.06,24612.0,328.0,328.13,327.51,328.06,24612.0
2019-03-15 15:00:00,328.07,328.53,327.83,328.39,31418.0,328.07,328.53,327.83,328.39,31418.0
2019-03-15 15:30:00,328.27,330.1,327.89,329.71,222998.0,328.27,330.1,327.89,329.71,222998.0
2019-03-18 09:30:00,328.55,330.0,327.82,329.9,58698.0,328.55,330.0,327.82,329.9,58698.0
2019-03-18 10:00:00,329.69,329.71,327.72,327.91,46199.0,329.69,329.71,327.72,327.91,46199.0
2019-03-18 10:30:00,328.17,328.17,327.29,327.72,26174.0,328.17,328.17,327.29,327.72,26174.0
2019-03-18 11:00:00,327.63,327.74,326.18,326.42,34545.0,327.63,327.74,326.18,326.42,34545.0
2019-03-18 11:30:00,326.34,326.34,324.65,324.76,32439.0,326.34,326.34,324.65,324.76,32439.0
2019-03-18 12:00:00,324.87,325.09,324.28,324.7,20766.0,324.87,325.09,324.28,324.7,20766.0
2019-03-18 12:30:00,324.73,325.1,324.54,324.94,18422.0,324.73,325.1,324.54,324.94,18422.0
2019-03-18 13:00:00,325.01,325.35,324.77,325.14,29712.0,325.01,325.35,324.77,325.14,29712.0
2019-03-18 13:30:00,325.09,325.25,324.64,325.14,20432.0,325.09,325.25,324.64,325.14,20432.0
2019-03-18 14:00:00,325.15,325.28,324.76,325.06,29166.0,325.15,325.28,324.76,325.06,29166.0
2019-03-18 14:30:00,325.11,325.43,324.91,325.29,31174.0,325.11,325.43,324.91,325.29,31174.0
2019-03-18 15:00:00,325.26,325.34,324.71,324.93,27398.0,325.26,325.34,324.71,324.93,27398.0
2019-03-18 15:30:00,324.93,325.85,324.92,325.61,68964.0,324.93,325.85,324.92,325.61,68964.0
2019-03-19 09:30:00,326.26,327.75,325.86,326.2,21851.0,326.26,327.75,325.86,326.2,21851.0
2019-03-19 10:00:00,326.11,326.42,324.64,324.81,39086.0,326.11,326.42,324.64,324.81,39086.0
2019-03-19 10:30:00,324.91,325.26,323.91,324.08,68595.0,324.91,325.26,323.91,324.08,68595.0
2019-03-19 11:00:00,324.1,325.96,324.1,325.7,72900.0,324.1,325.96,324.1,325.7,72900.0
2019-03-19 11:30:00,325.58,326.81,325.11,326.72,35028.0,325.58,326.81,325.11,326.72,35028.0
2019-03-19 12:00:00,326.73,327.03,326.49,326.49,29814.0,326.73,327.03,326.49,326.49,29814.0
2019-03-19 12:30:00,326.49,326.79,325.19,326.43,26259.0,326.49,326.79,325.19,326.43,26259.0
2019-03-19 13:00:00,326.27,326.88,326.26,326.38,17163.0,326.27,326.88,326.26,326.38,17163.0
2019-03-19 13:30:00,326.25,326.45,325.22,325.27,29147.0,326.25,326.45,325.22,325.27,29147.0
2019-03-19 14:00:00,325.22,325.62,324.61,324.72,40484.0,325.22,325.62,324.61,324.72,40484.0
2019-03-19 14:30:00,324.73,325.45,324.42,324.45,46409.0,324.73,325.45,324.42,324.45,46409.0
2019-03-19 15:00:00,324.58,325.02,323.46,323.71,55738.0,324.58,325.02,323.46,323.71,55738.0
2019-03-19 15:30:00,323.76,324.25,322.4,323.76,147522.0,323.76,324.25,322.4,323.76,147522.0
2019-03-20 09:30:00,323.66,325.0,321.07,324.58,37055.0,323.66,325.0,321.07,324.58,37055.0
2019-03-20 10:00:00,324.5,324.51,322.36,323.07,67796.0,324.5,324.51,322.36,323.07,67796.0
2019-03-20 10:30:00,322.97,323.96,322.53,323.81,29977.0,322.97,323.96,322.53,323.81,29977.0
2019-03-20 11:00:00,324.13,325.0,324.03,324.3,29610.0,324.13,325.0,324.03,324.3,29610.0
2019-03-20 11:30:00,324.35,324.47,321.47,321.47,31562.0,324.35,324.47,321.47,321.47,31562.0
2019-03-20 12:00:00,321.61,322.22,321.15,321.54,26460.0,321.61,322.22,321.15,321.54,26460.0
2019-03-20 12:30:00,321.39,321.45,320.26,320.62,32747.0,321.39,321.45,320.26,320.62,32747.0
2019-03-20 13:00:00,320.48,321.3,320.24,320.96,19561.0,320.48,321.3,320.24,320.96,19561.0
2019-03-20 13:30:00,321.1,321.17,320.69,320.79,19455.0,321.1,321.17,320.69,320.79,19455.0
2019-03-20 14:00:00,321.06,323.25,321.06,322.95,52155.0,321.06,323.25,321.06,322.95,52155.0
2019-03-20 14:30:00,322.98,324.09,322.41,323.44,32054.0,322.98,324.09,322.41,323.44,32054.0
2019-03-20 15:00:00,323.49,323.86,322.17,322.37,42753.0,323.49,323.86,322.17,322.37,42753.0
2019-03-20 15:30:00,322.4,322.4,320.14,320.47,102070.0,322.4,322.4,320.14,320.47,102070.0
2019-03-21 09:30:00,230.0,235.77,229.11,231.85,2900752.0,230.0,235.77,229.11,231.85,2900752.0
2019-03-21 10:00:00,231.78,235.0,230.77,232.1,1640222.0,231.78,235.0,230.77,232.1,1640222.0
2019-03-21 10:30:00,231.85,232.01,226.61,229.32,1767674.0,231.85,232.01,226.61,229.32,1767674.0
2019-03-21 11:00:00,229.33,231.71,227.25,227.96,838579.0,229.33,231.71,227.25,227.96,838579.0
2019-03-21 11:30:00,227.9,228.99,227.05,228.47,843389.0,227.9,228.99,227.05,228.47,843389.0
2019-03-21 12:00:00,228.51,229.69,227.09,229.62,834678.0,228.51,229.69,227.09,229.62,834678.0
2019-03-21 12:30:00,229.64,230.44,228.04,228.35,1089084.0,229.64,230.44,228.04,228.35,1089084.0
2019-03-21 13:00:00,228.36,228.37,226.8,227.88,703237.0,228.36,228.37,226.8,227.88,703237.0
2019-03-21 13:30:00,227.82,227.86,227.07,227.36,456993.0,227.82,227.86,227.07,227.36,456993.0
2019-03-21 14:00:00,227.26,227.48,225.52,226.12,770418.0,227.26,227.48,225.52,226.12,770418.0
2019-03-21 14:30:00,226.13,226.56,225.0,225.39,820674.0,226.13,226.56,225.0,225.39,820674.0
2019-03-21 15:00:00,225.36,226.48,225.0,225.01,739674.0,225.36,226.48,225.0,225.01,739674.0
2019-03-21 15:30:00,225.01,226.88,224.6,226.82,1601910.0,225.01,226.88,224.6,226.82,1601910.0
2019-03-22 09:30:00,225.12,226.8,221.05,221.95,1269158.0,225.12,226.8,221.05,221.95,1269158.0
2019-03-22 10:00:00,221.92,223.3,221.21,222.1,666341.0,221.92,223.3,221.21,222.1,666341.0
2019-03-22 10:30:00,222.15,222.74,221.11,221.12,440984.0,222.15,222.74,221.11,221.12,440984.0
2019-03-22 11:00:00,221.12,221.17,219.17,219.92,683251.0,221.12,221.17,219.17,219.92,683251.0
2019-03-22 11:30:00,219.88,220.1,219.07,219.08,373900.0,219.88,220.1,219.07,219.08,373900.0
2019-03-22 12:00:00,219.1,219.82,219.0,219.55,392231.0,219.1,219.82,219.0,219.55,392231.0
2019-03-22 12:30:00,219.53,219.92,218.08,219.02,577170.0,219.53,219.92,218.08,219.02,577170.0
2019-03-22 13:00:00,219.02,219.73,218.63,218.81,295606.0,219.02,219.73,218.63,218.81,295606.0
2019-03-22 13:30:00,218.79,219.56,218.79,218.93,184092.0,218.79,219.56,218.79,218.93,184092.0
2019-03-22 14:00:00,218.93,220.76,218.92,220.0,441303.0,218.93,220.76,218.92,220.0,441303.0
2019-03-22 14:30:00,220.01,220.4,219.9,220.01,270996.0,220.01,220.4,219.9,220.01,270996.0
2019-03-22 15:00:00,220.03,220.15,219.13,219.14,279488.0,220.03,220.15,219.13,219.14,279488.0
2019-03-22 15:30:00,219.13,219.19,216.49,216.63,824953.0,219.13,219.19,216.49,216.63,824953.0
2019-03-25 09:30:00,220.21,221.3,217.5,219.06,831572.0,220.21,221.3,217.5,219.06,831572.0
2019-03-25 10:00:00,219.03,219.32,217.18,218.25,509991.0,219.03,219.32,217.18,218.25,509991.0
2019-03-25 10:30:00,218.23,218.45,217.2,217.46,321067.0,218.23,218.45,217.2,217.46,321067.0
2019-03-25 11:00:00,217.52,219.25,216.12,219.17,396412.0,217.52,219.25,216.12,219.17,396412.0
2019-03-25 11:30:00,219.16,219.28,218.25,218.56,246353.0,219.16,219.28,218.25,218.56,246353.0
2019-03-25 12:00:00,218.63,219.87,218.37,219.81,217037.0,218.63,219.87,218.37,219.81,217037.0
2019-03-25 12:30:00,219.86,220.4,219.01,220.39,205418.0,219.86,220.4,219.01,220.39,205418.0
2019-03-25 13:00:00,220.39,220.67,219.64,220.42,291180.0,220.39,220.67,219.64,220.42,291180.0
2019-03-25 13:30:00,220.41,221.72,220.23,220.59,359660.0,220.41,221.72,220.23,220.59,359660.0
2019-03-25 14:00:00,220.59,220.67,219.16,219.54,168455.0,220.59,220.67,219.16,219.54,168455.0
2019-03-25 14:30:00,219.52,221.36,219.52,221.03,311978.0,219.52,221.36,219.52,221.03,311978.0
2019-03-25 15:00:00,221.0,221.86,220.79,221.67,218128.0,221.0,221.86,220.79,221.67,218128.0
2019-03-25 15:30:00,221.64,221.88,220.11,220.34,523046.0,221.64,221.88,220.11,220.34,523046.0
2019-03-26 09:30:00,221.69,224.56,221.57,224.49,459693.0,221.69,224.56,221.57,224.49,459693.0
2019-03-26 10:00:00,224.44,226.63,224.08,226.29,451201.0,224.44,226.63,224.08,226.29,451201.0
2019-03-26 10:30:00,226.27,228.57,226.11,228.42,391336.0,226.27,228.57,226.11,228.42,391336.0
2019-03-26 11:00:00,228.35,229.51,228.3,229.47,393729.0,228.35,229.51,228.3,229.47,393729.0
2019-03-26 11:30:00,229.53,230.0,228.35,228.7,304869.0,229.53,230.0,228.35,228.7,304869.0
2019-03-26 12:00:00,228.59,230.0,228.59,229.67,332151.0,228.59,230.0,228.59,229.67,332151.0
2019-03-26 12:30:00,229.75,230.58,229.41,230.31,343881.0,229.75,230.58,229.41,230.31,343881.0
2019-03-26 13:00:00,230.4,232.9,230.29,232.8,440818.0,230.4,232.9,230.29,232.8,440818.0
2019-03-26 13:30:00,232.75,233.77,232.13,232.79,496124.0,232.75,233.77,232.13,232.79,496124.0
2019-03-26 14:00:00,232.76,233.52,232.25,232.93,326960.0,232.76,233.52,232.25,232.93,326960.0
2019-03-26 14:30:00,233.01,233.24,232.34,233.2,262259.0,233.01,233.24,232.34,233.2,262259.0
2019-03-26 15:00:00,233.21,233.54,232.93,233.24,302865.0,233.21,233.54,232.93,233.24,302865.0
2019-03-26 15:30:00,233.24,233.39,231.63,232.94,656343.0,233.24,233.39,231.63,232.94,656343.0
2019-03-27 09:30:00,232.94,237.77,232.6,233.99,720708.0,232.94,237.77,232.6,233.99,720708.0
2019-03-27 10:00:00,233.9,233.98,231.29,233.42,351933.0,233.9,233.98,231.29,233.42,351933.0
2019-03-27 10:30:00,233.3,233.37,230.45,231.11,279266.0,233.3,233.37,230.45,231.11,279266.0
2019-03-27 11:00:00,231.11,231.88,228.75,229.35,304288.0,231.11,231.88,228.75,229.35,304288.0
2019-03-27 11:30:00,229.33,229.68,227.08,227.84,215159.0,229.33,229.68,227.08,227.84,215159.0
2019-03-27 12:00:00,227.84,228.89,227.17,228.75,139521.0,227.84,228.89,227.17,228.75,139521.0
2019-03-27 12:30:00,228.68,228.83,227.8,228.05,76119.0,228.68,228.83,227.8,228.05,76119.0
2019-03-27 13:00:00,228.1,230.42,227.91,230.11,139689.0,228.1,230.42,227.91,230.11,139689.0
2019-03-27 13:30:00,230.05,230.34,229.34,230.34,86103.0,230.05,230.34,229.34,230.34,86103.0
2019-03-27 14:00:00,230.41,231.35,230.3,231.0,118378.0,230.41,231.35,230.3,231.0,118378.0
2019-03-27 14:30:00,230.91,231.14,229.76,230.16,138086.0,230.91,231.14,229.76,230.16,138086.0
2019-03-27 15:00:00,230.19,230.75,228.85,230.67,130370.0,230.19,230.75,228.85,230.67,130370.0
2019-03-27 15:30:00,230.7,230.96,229.41,229.95,266723.0,230.7,230.96,229.41,229.95,266723.0
2019-03-28 09:30:00,230.98,232.1,230.11,232.09,192710.0,230.98,232.1,230.11,232.09,192710.0
2019-03-28 10:00:00,232.1,233.5,232.04,232.98,154079.0,232.1,233.5,232.04,232.98,154079.0
2019-03-28 10:30:00,233.04,233.13,231.83,232.36,144092.0,233.04,233.13,231.83,232.36,144092.0
2019-03-28 11:00:00,232.3,232.45,231.2,231.56,81922.0,232.3,232.45,231.2,231.56,81922.0
2019-03-28 11:30:00,231.57,232.95,231.48,232.92,130840.0,231.57,232.95,231.48,232.92,130840.0
2019-03-28 12:00:00,232.92,234.86,232.85,234.76,152387.0,232.92,234.86,232.85,234.76,152387.0
2019-03-28 12:30:00,234.75,235.85,234.46,235.8,219190.0,234.75,235.85,234.46,235.8,219190.0
2019-03-28 13:00:00,235.87,236.28,234.94,235.16,192152.0,235.87,236.28,234.94,235.16,192152.0
2019-03-28 13:30:00,235.14,235.52,234.63,235.14,97902.0,235.14,235.52,234.63,235.14,97902.0
2019-03-28 14:00:00,235.17,235.23,233.5,234.06,122776.0,235.17,235.23,233.5,234.06,122776.0
2019-03-28 14:30:00,234.01,234.06,232.56,233.41,163878.0,234.01,234.06,232.56,233.41,163878.0
2019-03-28 15:00:00,233.41,233.87,231.75,232.23,217134.0,233.41,233.87,231.75,232.23,217134.0
2019-03-28 15:30:00,232.15,233.7,232.04,232.82,270893.0,232.15,233.7,232.04,232.82,270893.0
2019-03-29 09:30:00,235.59,235.95,233.02,234.7,228291.0,235.59,235.95,233.02,234.7,228291.0
2019-03-29 10:00:00,234.69,235.67,234.28,235.67,123705.0,234.69,235.67,234.28,235.67,123705.0
2019-03-29 10:30:00,235.66,236.04,234.26,234.94,156909.0,235.66,236.04,234.26,234.94,156909.0
2019-03-29 11:00:00,234.99,236.0,234.56,235.93,103285.0,234.99,236.0,234.56,235.93,103285.0
2019-03-29 11:30:00,235.97,236.56,235.86,236.19,143650.0,235.97,236.56,235.86,236.19,143650.0
2019-03-29 12:00:00,236.19,236.19,235.01,235.66,110788.0,236.19,236.19,235.01,235.66,110788.0
2019-03-29 12:30:00,235.74,236.87,235.68,236.71,119051.0,235.74,236.87,235.68,236.71,119051.0
2019-03-29 13:00:00,236.7,236.96,236.3,236.93,78273.0,236.7,236.96,236.3,236.93,78273.0
2019-03-29 13:30:00,236.96,237.14,236.53,236.87,76803.0,236.96,237.14,236.53,236.87,76803.0
2019-03-29 14:00:00,236.83,237.03,236.06,236.24,86363.0,236.83,237.03,236.06,236.24,86363.0
2019-03-29 14:30:00,236.28,237.1,235.65,236.87,77589.0,236.28,237.1,235.65,236.87,77589.0
2019-03-29 15:00:00,236.93,237.1,235.61,236.06,172039.0,236.93,237.1,235.61,236.06,172039.0
2019-03-29 15:30:00,236.16,236.7,235.53,236.36,288503.0,236.16,236.7,235.53,236.36,288503.0
2019-04-01 09:30:00,238.63,239.46,237.21,237.27,329249.0,238.63,239.46,237.21,237.27,329249.0
2019-04-01 10:00:00,237.27,237.8,236.04,236.47,245914.0,237.27,237.8,236.04,236.47,245914.0
2019-04-01 10:30:00,236.48,236.48,232.67,233.15,284171.0,236.48,236.48,232.67,233.15,284171.0
2019-04-01 11:00:00,233.16,234.1,232.5,233.06,217202.0,233.16,234.1,232.5,233.06,217202.0
2019-04-01 11:30:00,233.06,233.98,232.22,233.65,190856.0,233.06,233.98,232.22,233.65,190856.0
2019-04-01 12:00:00,233.7,234.02,232.3,232.85,118805.0,233.7,234.02,232.3,232.85,118805.0
2019-04-01 12:30:00,232.77,233.7,232.7,233.46,101651.0,232.77,233.7,232.7,233.46,101651.0
2019-04-01 13:00:00,233.46,233.52,232.36,232.58,141850.0,233.46,233.52,232.36,232.58,141850.0
2019-04-01 13:30:00,232.54,233.44,232.53,233.22,113880.0,232.54,233.44,232.53,233.22,113880.0
2019-04-01 14:00:00,233.22,233.29,232.65,233.15,150795.0,233.22,233.29,232.65,233.15,150795.0
2019-04-01 14:30:00,233.18,234.11,232.83,233.03,147946.0,233.18,234.11,232.83,233.03,147946.0
2019-04-01 15:00:00,233.03,233.03,232.55,232.74,189174.0,233.03,233.03,232.55,232.74,189174.0
2019-04-01 15:30:00,232.74,233.03,232.48,232.49,330513.0,232.74,233.03,232.48,232.49,330513.0
2019-04-02 09:30:00,232.35,236.17,232.35,236.17,236995.0,232.35,236.17,232.35,236.17,236995.0
2019-04-02 10:00:00,236.14,236.49,235.27,236.07,167784.0,236.14,236.49,235.27,236.07,167784.0
2019-04-02 10:30:00,236.07,236.66,235.76,236.41,118814.0,236.07,236.66,235.76,236.41,118814.0
2019-04-02 11:00:00,236.48,237.55,235.67,236.27,177292.0,236.48,237.55,235.67,236.27,177292.0
2019-04-02 11:30:00,236.31,236.8,235.79,236.36,111856.0,236.31,236.8,235.79,236.36,111856.0
2019-04-02 12:00:00,236.4,236.49,236.05,236.22,129929.0,236.4,236.49,236.05,236.22,129929.0
2019-04-02 12:30:00,236.27,237.16,236.19,236.93,124638.0,236.27,237.16,236.19,236.93,124638.0
2019-04-02 13:00:00,236.91,236.91,236.05,236.14,72132.0,236.91,236.91,236.05,236.14,72132.0
2019-04-02 13:30:00,236.13,236.16,235.09,235.23,85168.0,236.13,236.16,235.09,235.23,85168.0
2019-04-02 14:00:00,235.19,235.42,234.43,234.67,178490.0,235.19,235.42,234.43,234.67,178490.0
2019-04-02 14:30:00,234.62,235.51,234.32,234.43,210634.0,234.62,235.51,234.32,234.43,210634.0
2019-04-02 15:00:00,234.39,234.75,233.67,234.31,157053.0,234.39,234.75,233.67,234.31,157053.0
2019-04-02 15:30:00,234.3,234.77,233.1,233.25,349755.0,234.3,234.77,233.1,233.25,349755.0
2019-04-03 09:30:00,234.83,235.0,232.83,234.46,278962.0,234.83,235.0,232.83,234.46,278962.0
2019-04-03 10:00:00,234.33,234.78,233.82,234.03,183581.0,234.33,234.78,233.82,234.03,183581.0
2019-04-03 10:30:00,233.96,234.31,233.46,233.99,144071.0,233.96,234.31,233.46,233.99,144071.0
2019-04-03 11:00:00,234.03,234.11,232.55,232.58,196115.0,234.03,234.11,232.55,232.58,196115.0
2019-04-03 11:30:00,232.55,233.05,231.68,231.7,277434.0,232.55,233.05,231.68,231.7,277434.0
2019-04-03 12:00:00,231.7,232.35,231.32,231.63,225040.0,231.7,232.35,231.32,231.63,225040.0
2019-04-03 12:30:00,231.59,232.18,231.13,231.23,116570.0,231.59,232.18,231.13,231.23,116570.0
2019-04-03 13:00:00,231.19,232.91,230.78,231.92,157024.0,231.19,232.91,230.78,231.92,157024.0
2019-04-03 13:30:00,231.95,231.95,230.5,230.51,108545.0,231.95,231.95,230.5,230.51,108545.0
2019-04-03 14:00:00,230.53,230.7,229.59,230.67,187790.0,230.53,230.7,229.59,230.67,187790.0
2019-04-03 14:30:00,230.71,231.0,229.77,230.44,107062.0,230.71,231.0,229.77,230.44,107062.0
2019-04-03 15:00:00,230.41,230.67,228.5,229.56,322320.0,230.41,230.67,228.5,229.56,322320.0
2019-04-03 15:30:00,229.52,231.7,229.16,231.36,363642.0,229.52,231.7,229.16,231.36,363642.0
2019-04-04 09:30:00,231.4,235.55,231.04,234.8,359330.0,231.4,235.55,231.04,234.8,359330.0
2019-04-04 10:00:00,234.82,235.2,233.55,233.79,228957.0,234.82,235.2,233.55,233.79,228957.0
2019-04-04 10:30:00,233.73,234.6,232.44,233.48,132429.0,233.73,234.6,232.44,233.48,132429.0
2019-04-04 11:00:00,233.56,234.08,232.95,233.46,80362.0,233.56,234.08,232.95,233.46,80362.0
2019-04-04 11:30:00,233.46,234.72,233.06,234.4,100604.0,233.46,234.72,233.06,234.4,100604.0
2019-04-04 12:00:00,234.4,234.5,233.59,233.59,73776.0,234.4,234.5,233.59,233.59,73776.0
2019-04-04 12:30:00,233.56,234.54,233.45,234.42,96104.0,233.56,234.54,233.45,234.42,96104.0
2019-04-04 13:00:00,234.42,235.5,234.39,235.43,151472.0,234.42,235.5,234.39,235.43,151472.0
2019-04-04 13:30:00,235.43,236.25,235.43,235.84,93497.0,235.43,236.25,235.43,235.84,93497.0
2019-04-04 14:00:00,235.85,236.8,235.77,236.15,118913.0,235.85,236.8,235.77,236.15,118913.0
2019-04-04 14:30:00,236.17,236.45,235.56,236.02,66947.0,236.17,236.45,235.56,236.02,66947.0
2019-04-04 15:00:00,235.97,236.02,234.91,235.08,111162.0,235.97,236.02,234.91,235.08,111162.0
2019-04-04 15:30:00,235.12,235.24,234.07,234.97,238897.0,235.12,235.24,234.07,234.97,238897.0
2019-04-05 09:30:00,235.47,238.07,235.31,238.07,178176.0,235.47,238.07,235.31,238.07,178176.0
2019-04-05 10:00:00,238.09,239.6,237.31,239.43,207265.0,238.09,239.6,237.31,239.43,207265.0
2019-04-05 10:30:00,239.45,241.39,239.44,240.67,208707.0,239.45,241.39,239.44,240.67,208707.0
2019-04-05 11:00:00,240.67,241.73,240.14,241.62,165452.0,240.67,241.73,240.14,241.62,165452.0
2019-04-05 11:30:00,241.69,244.07,241.68,243.61,323772.0,241.69,244.07,241.68,243.61,323772.0
2019-04-05 12:00:00,243.6,244.09,243.0,243.33,319780.0,243.6,244.09,243.0,243.33,319780.0
2019-04-05 12:30:00,243.32,243.74,241.16,241.38,131363.0,243.32,243.74,241.16,241.38,131363.0
2019-04-05 13:00:00,241.5,243.45,241.28,243.03,138541.0,241.5,243.45,241.28,243.03,138541.0
2019-04-05 13:30:00,243.01,243.58,242.64,242.64,72089.0,243.01,243.58,242.64,242.64,72089.0
2019-04-05 14:00:00,242.65,243.02,241.8,241.98,88094.0,242.65,243.02,241.8,241.98,88094.0
2019-04-05 14:30:00,241.93,242.02,240.87,241.25,86939.0,241.93,242.02,240.87,241.25,86939.0
2019-04-05 15:00:00,241.33,241.75,240.59,241.74,91345.0,241.33,241.75,240.59,241.74,91345.0
2019-04-05 15:30:00,241.73,241.94,240.87,241.75,228618.0,241.73,241.94,240.87,241.75,228618.0
2019-04-08 09:30:00,241.83,242.22,239.24,239.29,197864.0,241.83,242.22,239.24,239.29,197864.0
2019-04-08 10:00:00,239.33,241.05,238.37,239.98,256234.0,239.33,241.05,238.37,239.98,256234.0
2019-04-08 10:30:00,239.96,242.49,239.62,242.32,140542.0,239.96,242.49,239.62,242.32,140542.0
2019-04-08 11:00:00,242.33,243.05,242.18,242.18,98864.0,242.33,243.05,242.18,242.18,98864.0
2019-04-08 11:30:00,242.16,242.35,240.57,240.76,137555.0,242.16,242.35,240.57,240.76,137555.0
2019-04-08 12:00:00,240.73,241.38,240.15,240.82,76349.0,240.73,241.38,240.15,240.82,76349.0
2019-04-08 12:30:00,240.81,240.99,240.12,240.17,45840.0,240.81,240.99,240.12,240.17,45840.0
2019-04-08 13:00:00,240.17,240.26,239.19,239.88,61779.0,240.17,240.26,239.19,239.88,61779.0
2019-04-08 13:30:00,239.89,240.66,239.36,240.4,74960.0,239.89,240.66,239.36,240.4,74960.0
2019-04-08 14:00:00,240.35,240.6,239.72,239.9,61646.0,240.35,240.6,239.72,239.9,61646.0
2019-04-08 14:30:00,239.92,240.64,239.88,239.99,45127.0,239.92,240.64,239.88,239.99,45127.0
2019-04-08 15:00:00,239.99,240.44,239.84,239.9,64064.0,239.99,240.44,239.84,239.9,64064.0
2019-04-08 15:30:00,239.92,240.6,239.57,239.72,189253.0,239.92,240.6,239.57,239.72,189253.0
2019-04-09 09:30:00,239.25,239.25,236.02,236.44,220209.0,239.25,239.25,236.02,236.44,220209.0
2019-04-09 10:00:00,236.29,238.54,236.27,237.67,169624.0,236.29,238.54,236.27,237.67,169624.0
2019-04-09 10:30:00,237.72,238.0,235.8,236.37,153047.0,237.72,238.0,235.8,236.37,153047.0
2019-04-09 11:00:00,236.38,237.24,235.72,237.24,88926.0,236.38,237.24,235.72,237.24,88926.0
2019-04-09 11:30:00,237.23,238.16,236.74,237.85,107741.0,237.23,238.16,236.74,237.85,107741.0
2019-04-09 12:00:00,237.89,239.17,237.85,238.19,59169.0,237.89,239.17,237.85,238.19,59169.0
2019-04-09 12:30:00,238.26,238.5,237.71,237.71,43188.0,238.26,238.5,237.71,237.71,43188.0
2019-04-09 13:00:00,237.77,238.2,237.62,237.75,43450.0,237.77,238.2,237.62,237.75,43450.0
2019-04-09 13:30:00,237.7,238.02,237.66,237.77,32833.0,237.7,238.02,237.66,237.77,32833.0
2019-04-09 14:00:00,237.8,238.29,237.68,237.84,38303.0,237.8,238.29,237.68,237.84,38303.0
2019-04-09 14:30:00,237.87,238.21,237.73,237.79,47626.0,237.87,238.21,237.73,237.79,47626.0
2019-04-09 15:00:00,237.83,237.95,237.19,237.26,80013.0,237.83,237.95,237.19,237.26,80013.0
2019-04-09 15:30:00,237.24,238.03,236.84,237.47,169238.0,237.24,238.03,236.84,237.47,169238.0
2019-04-10 09:30:00,237.65,238.02,235.75,237.29,126916.0,237.65,238.02,235.75,237.29,126916.0
2019-04-10 10:00:00,237.28,239.89,237.27,239.76,158271.0,237.28,239.89,237.27,239.76,158271.0
2019-04-10 10:30:00,239.83,240.59,239.6,240.4,111291.0,239.83,240.59,239.6,240.4,111291.0
2019-04-10 11:00:00,240.41,241.87,240.4,241.04,139941.0,240.41,241.87,240.4,241.04,139941.0
2019-04-10 11:30:00,241.04,241.29,239.34,239.61,72486.0,241.04,241.29,239.34,239.61,72486.0
2019-04-10 12:00:00,239.7,239.97,239.39,239.59,68878.0,239.7,239.97,239.39,239.59,68878.0
2019-04-10 12:30:00,239.6,240.37,239.4,240.37,43613.0,239.6,240.37,239.4,240.37,43613.0
2019-04-10 13:00:00,240.39,240.76,240.05,240.6,41423.0,240.39,240.76,240.05,240.6,41423.0
2019-04-10 13:30:00,240.61,240.61,239.41,239.52,44712.0,240.61,240.61,239.41,239.52,44712.0
2019-04-10 14:00:00,239.55,239.62,238.67,238.92,43438.0,239.55,239.62,238.67,238.92,43438.0
2019-04-10 14:30:00,238.86,239.45,238.78,239.27,35264.0,238.86,239.45,238.78,239.27,35264.0
2019-04-10 15:00:00,239.28,239.64,238.93,239.34,48405.0,239.28,239.64,238.93,239.34,48405.0
2019-04-10 15:30:00,239.38,240.41,239.25,240.37,196258.0,239.38,240.41,239.25,240.37,196258.0
2019-04-11 09:30:00,240.52,240.75,237.5,239.21,160696.0,240.52,240.75,237.5,239.21,160696.0
2019-04-11 10:00:00,239.06,239.09,236.28,236.87,124158.0,239.06,239.09,236.28,236.87,124158.0
2019-04-11 10:30:00,236.98,237.16,236.03,236.21,80869.0,236.98,237.16,236.03,236.21,80869.0
2019-04-11 11:00:00,236.07,236.37,235.13,236.06,91599.0,236.07,236.37,235.13,236.06,91599.0
2019-04-11 11:30:00,236.03,236.29,235.18,235.81,73400.0,236.03,236.29,235.18,235.81,73400.0
2019-04-11 12:00:00,235.79,235.86,233.23,233.5,192218.0,235.79,235.86,233.23,233.5,192218.0
2019-04-11 12:30:00,233.52,234.5,233.3,234.4,109499.0,233.52,234.5,233.3,234.4,109499.0
2019-04-11 13:00:00,234.37,235.12,233.79,233.81,155638.0,234.37,235.12,233.79,233.81,155638.0
2019-04-11 13:30:00,233.83,233.89,231.05,231.12,342464.0,233.83,233.89,231.05,231.12,342464.0
2019-04-11 14:00:00,231.12,232.7,231.07,231.72,150768.0,231.12,232.7,231.07,231.72,150768.0
2019-04-11 14:30:00,231.71,233.41,231.71,233.1,189657.0,231.71,233.41,231.71,233.1,189657.0
2019-04-11 15:00:00,233.01,233.64,232.87,233.19,114309.0,233.01,233.64,232.87,233.19,114309.0
2019-04-11 15:30:00,233.18,234.2,232.92,233.79,252576.0,233.18,234.2,232.92,233.79,252576.0
2019-04-12 09:30:00,235.0,236.79,234.09,235.44,248154.0,235.0,236.79,234.09,235.44,248154.0
2019-04-12 10:00:00,235.46,235.67,234.51,235.25,85479.0,235.46,235.67,234.51,235.25,85479.0
2019-04-12 10:30:00,235.32,235.88,234.68,235.22,135601.0,235.32,235.88,234.68,235.22,135601.0
2019-04-12 11:00:00,235.24,236.12,235.08,235.82,57017.0,235.24,236.12,235.08,235.82,57017.0
2019-04-12 11:30:00,235.81,236.14,235.55,235.73,43895.0,235.81,236.14,235.55,235.73,43895.0
2019-04-12 12:00:00,235.67,236.44,235.16,235.25,61105.0,235.67,236.44,235.16,235.25,61105.0
2019-04-12 12:30:00,235.2,235.26,234.55,235.25,63063.0,235.2,235.26,234.55,235.25,63063.0
2019-04-12 13:00:00,235.22,235.29,234.61,235.02,55550.0,235.22,235.29,234.61,235.02,55550.0
2019-04-12 13:30:00,235.07,235.26,234.54,234.63,42319.0,235.07,235.26,234.54,234.63,42319.0
2019-04-12 14:00:00,234.71,235.35,234.62,235.21,40991.0,234.71,235.35,234.62,235.21,40991.0
2019-04-12 14:30:00,235.26,235.54,234.12,234.15,51000.0,235.26,235.54,234.12,234.15,51000.0
2019-04-12 15:00:00,234.16,234.55,233.66,233.99,168126.0,234.16,234.55,233.66,233.99,168126.0
2019-04-12 15:30:00,234.0,234.63,233.61,234.44,297362.0,234.0,234.63,233.61,234.44,297362.0
2019-04-15 09:30:00,235.04,235.7,234.27,234.84,123030.0,235.04,235.7,234.27,234.84,123030.0
2019-04-15 10:00:00,234.87,235.88,234.57,234.92,80955.0,234.87,235.88,234.57,234.92,80955.0
2019-04-15 10:30:00,234.89,235.0,232.34,232.9,160097.0,234.89,235.0,232.34,232.9,160097.0
2019-04-15 11:00:00,232.88,234.22,232.88,233.6,172956.0,232.88,234.22,232.88,233.6,172956.0
2019-04-15 11:30:00,233.69,233.81,232.48,232.58,76911.0,233.69,233.81,232.48,232.58,76911.0
2019-04-15 12:00:00,232.6,232.67,232.17,232.24,48084.0,232.6,232.67,232.17,232.24,48084.0
2019-04-15 12:30:00,232.22,232.81,232.19,232.66,44720.0,232.22,232.81,232.19,232.66,44720.0
2019-04-15 13:00:00,232.65,232.74,231.93,232.13,74762.0,232.65,232.74,231.93,232.13,74762.0
2019-04-15 13:30:00,232.12,232.27,231.57,231.95,48790.0,232.12,232.27,231.57,231.95,48790.0
2019-04-15 14:00:00,231.88,232.11,231.72,231.93,67004.0,231.88,232.11,231.72,231.93,67004.0
2019-04-15 14:30:00,232.01,232.24,231.76,231.99,52970.0,232.01,232.24,231.76,231.99,52970.0
2019-04-15 15:00:00,232.04,232.83,232.01,232.63,53931.0,232.04,232.83,232.01,232.63,53931.0
2019-04-15 15:30:00,232.62,232.7,231.8,232.34,167903.0,232.62,232.7,231.8,232.34,167903.0
2019-04-16 09:30:00,232.39,233.44,230.61,232.54,290139.0,232.39,233.44,230.61,232.54,290139.0
2019-04-16 10:00:00,232.54,233.39,231.52,231.79,145591.0,232.54,233.39,231.52,231.79,145591.0
2019-04-16 10:30:00,231.76,231.97,230.08,230.09,116443.0,231.76,231.97,230.08,230.09,116443.0
2019-04-16 11:00:00,230.23,230.62,229.6,230.0,88297.0,230.23,230.62,229.6,230.0,88297.0
2019-04-16 11:30:00,229.93,230.78,229.7,230.43,67817.0,229.93,230.78,229.7,230.43,67817.0
2019-04-16 12:00:00,230.47,231.5,230.47,231.4,45113.0,230.47,231.5,230.47,231.4,45113.0
2019-04-16 12:30:00,231.44,232.55,231.33,231.76,103780.0,231.44,232.55,231.33,231.76,103780.0
2019-04-16 13:00:00,231.68,231.89,231.17,231.23,44443.0,231.68,231.89,231.17,231.23,44443.0
2019-04-16 13:30:00,231.22,231.48,230.67,230.75,59670.0,231.22,231.48,230.67,230.75,59670.0
2019-04-16 14:00:00,230.78,230.78,229.67,229.97,119521.0,230.78,230.78,229.67,229.97,119521.0
2019-04-16 14:30:00,229.98,230.01,228.96,229.34,99017.0,229.98,230.01,228.96,229.34,99017.0
2019-04-16 15:00:00,229.34,229.4,227.42,227.95,214442.0,229.34,229.4,227.42,227.95,214442.0
2019-04-16 15:30:00,227.94,228.77,227.52,228.72,264784.0,227.94,228.77,227.52,228.72,264784.0
2019-04-17 09:30:00,229.75,231.88,226.67,226.72,222509.0,229.75,231.88,226.67,226.72,222509.0
2019-04-17 10:00:00,226.69,229.05,225.42,228.5,164625.0,226.69,229.05,225.42,228.5,164625.0
2019-04-17 10:30:00,228.41,229.92,228.18,228.18,101148.0,228.41,229.92,228.18,228.18,101148.0
2019-04-17 11:00:00,228.05,229.04,227.5,227.69,98681.0,228.05,229.04,227.5,227.69,98681.0
2019-04-17 11:30:00,227.59,227.68,225.73,225.9,133100.0,227.59,227.68,225.73,225.9,133100.0
2019-04-17 12:00:00,225.92,227.09,225.56,226.9,90024.0,225.92,227.09,225.56,226.9,90024.0
2019-04-17 12:30:00,226.97,227.28,226.21,226.29,85885.0,226.97,227.28,226.21,226.29,85885.0
2019-04-17 13:00:00,226.22,226.57,225.75,226.02,86264.0,226.22,226.57,225.75,226.02,86264.0
2019-04-17 13:30:00,226.08,226.21,225.59,225.84,89368.0,226.08,226.21,225.59,225.84,89368.0
2019-04-17 14:00:00,225.84,226.12,225.28,225.83,83690.0,225.84,226.12,225.28,225.83,83690.0
2019-04-17 14:30:00,225.88,226.49,225.66,226.25,134197.0,225.88,226.49,225.66,226.25,134197.0
2019-04-17 15:00:00,226.31,227.43,225.96,227.41,121266.0,226.31,227.43,225.96,227.41,121266.0
2019-04-17 15:30:00,227.47,228.0,226.86,227.21,217844.0,227.47,228.0,226.86,227.21,217844.0
2019-04-18 09:30:00,227.28,227.88,224.75,224.76,229917.0,227.28,227.88,224.75,224.76,229917.0
2019-04-18 10:00:00,224.79,224.95,221.53,221.89,226117.0,224.79,224.95,221.53,221.89,226117.0
2019-04-18 10:30:00,221.87,225.15,221.59,224.47,130953.0,221.87,225.15,221.59,224.47,130953.0
2019-04-18 11:00:00,224.6,224.6,222.17,222.73,105968.0,224.6,224.6,222.17,222.73,105968.0
2019-04-18 11:30:00,222.87,224.38,222.82,223.97,116290.0,222.87,224.38,222.82,223.97,116290.0
2019-04-18 12:00:00,224.01,225.85,223.88,225.85,57887.0,224.01,225.85,223.88,225.85,57887.0
2019-04-18 12:30:00,225.81,226.41,225.16,225.2,86370.0,225.81,226.41,225.16,225.2,86370.0
2019-04-18 13:00:00,225.22,225.69,225.16,225.67,31399.0,225.22,225.69,225.16,225.67,31399.0
2019-04-18 13:30:00,225.71,226.22,225.37,226.01,36594.0,225.71,226.22,225.37,226.01,36594.0
2019-04-18 14:00:00,226.07,226.07,225.1,225.22,37487.0,226.07,226.07,225.1,225.22,37487.0
2019-04-18 14:30:00,225.3,225.87,225.1,225.53,33904.0,225.3,225.87,225.1,225.53,33904.0
2019-04-18 15:00:00,225.58,225.79,225.39,225.56,44152.0,225.58,225.79,225.39,225.56,44152.0
2019-04-18 15:30:00,225.53,226.57,224.84,226.4,255459.0,225.53,226.57,224.84,226.4,255459.0
2019-04-22 09:30:00,226.99,230.66,226.57,230.26,247042.0,226.99,230.66,226.57,230.26,247042.0
2019-04-22 10:00:00,230.47,230.65,229.11,230.38,104287.0,230.47,230.65,229.11,230.38,104287.0
2019-04-22 10:30:00,230.29,232.18,230.09,231.39,206400.0,230.29,232.18,230.09,231.39,206400.0
2019-04-22 11:00:00,231.23,231.49,228.3,229.1,147575.0,231.23,231.49,228.3,229.1,147575.0
2019-04-22 11:30:00,229.08,229.89,228.59,228.95,52753.0,229.08,229.89,228.59,228.95,52753.0
2019-04-22 12:00:00,228.94,229.06,228.22,228.9,48273.0,228.94,229.06,228.22,228.9,48273.0
2019-04-22 12:30:00,228.93,229.66,228.78,229.16,40509.0,228.93,229.66,228.78,229.16,40509.0
2019-04-22 13:00:00,229.19,229.67,228.68,229.35,32213.0,229.19,229.67,228.68,229.35,32213.0
2019-04-22 13:30:00,229.27,229.3,228.48,228.51,58698.0,229.27,229.3,228.48,228.51,58698.0
2019-04-22 14:00:00,228.56,229.44,228.22,229.36,56415.0,228.56,229.44,228.22,229.36,56415.0
2019-04-22 14:30:00,229.39,230.18,228.92,229.82,53161.0,229.39,230.18,228.92,229.82,53161.0
2019-04-22 15:00:00,229.84,230.16,228.91,228.92,50715.0,229.84,230.16,228.91,228.92,50715.0
2019-04-22 15:30:00,228.98,229.81,228.56,228.79,206440.0,228.98,229.81,228.56,228.79,206440.0
2019-04-23 09:30:00,228.27,229.74,227.12,228.87,184570.0,228.27,229.74,227.12,228.87,184570.0
2019-04-23 10:00:00,228.94,229.01,226.74,227.04,153574.0,228.94,229.01,226.74,227.04,153574.0
2019-04-23 10:30:00,227.06,228.86,226.86,228.56,139914.0,227.06,228.86,226.86,228.56,139914.0
2019-04-23 11:00:00,228.44,230.63,227.7,230.6,174718.0,228.44,230.63,227.7,230.6,174718.0
2019-04-23 11:30:00,230.44,230.95,229.83,230.32,105580.0,230.44,230.95,229.83,230.32,105580.0
2019-04-23 12:00:00,230.42,231.66,230.29,231.59,80543.0,230.42,231.66,230.29,231.59,80543.0
2019-04-23 12:30:00,231.43,231.51,230.59,230.83,63749.0,231.43,231.51,230.59,230.83,63749.0
2019-04-23 13:00:00,230.83,231.48,230.75,231.25,56720.0,230.83,231.48,230.75,231.25,56720.0
2019-04-23 13:30:00,231.29,232.45,231.26,232.45,61968.0,231.29,232.45,231.26,232.45,61968.0
2019-04-23 14:00:00,232.42,233.35,232.33,232.79,102715.0,232.42,233.35,232.33,232.79,102715.0
2019-04-23 14:30:00,232.72,232.84,231.5,231.53,147873.0,232.72,232.84,231.5,231.53,147873.0
2019-04-23 15:00:00,231.55,231.55,229.97,230.1,141415.0,231.55,231.55,229.97,230.1,141415.0
2019-04-23 15:30:00,230.15,230.4,229.48,230.04,302674.0,230.15,230.4,229.48,230.04,302674.0
2019-04-24 09:30:00,232.02,232.8,225.33,225.67,426887.0,232.02,232.8,225.33,225.67,426887.0
2019-04-24 10:00:00,225.66,226.13,223.66,224.47,280252.0,225.66,226.13,223.66,224.47,280252.0
2019-04-24 10:30:00,224.49,225.28,224.02,224.8,142312.0,224.49,225.28,224.02,224.8,142312.0
2019-04-24 11:00:00,224.89,226.27,224.84,226.11,128540.0,224.89,226.27,224.84,226.11,128540.0
2019-04-24 11:30:00,226.1,226.6,225.64,225.82,113366.0,226.1,226.6,225.64,225.82,113366.0
2019-04-24 12:00:00,225.81,225.91,225.24,225.5,72558.0,225.81,225.91,225.24,225.5,72558.0
2019-04-24 12:30:00,225.56,226.36,225.35,225.48,128359.0,225.56,226.36,225.35,225.48,128359.0
2019-04-24 13:00:00,225.52,225.62,224.74,224.82,80778.0,225.52,225.62,224.74,224.82,80778.0
2019-04-24 13:30:00,224.85,226.22,224.81,225.6,166158.0,224.85,226.22,224.81,225.6,166158.0
2019-04-24 14:00:00,225.53,226.15,225.19,225.68,347383.0,225.53,226.15,225.19,225.68,347383.0
2019-04-24 14:30:00,225.67,225.99,225.07,225.9,124800.0,225.67,225.99,225.07,225.9,124800.0
2019-04-24 15:00:00,225.92,225.94,224.26,224.45,257695.0,225.92,225.94,224.26,224.45,257695.0
2019-04-24 15:30:00,224.48,224.85,223.46,224.39,843469.0,224.48,224.85,223.46,224.39,843469.0
2019-04-25 09:30:00,224.03,228.98,223.09,228.75,298819.0,224.03,228.98,223.09,228.75,298819.0
2019-04-25 10:00:00,228.89,229.98,228.0,229.85,129344.0,228.89,229.98,228.0,229.85,129344.0
2019-04-25 10:30:00,229.76,232.2,229.03,230.63,209494.0,229.76,232.2,229.03,230.63,209494.0
2019-04-25 11:00:00,230.64,231.39,229.54,230.98,129125.0,230.64,231.39,229.54,230.98,129125.0
2019-04-25 11:30:00,231.08,231.98,230.01,230.14,93860.0,231.08,231.98,230.01,230.14,93860.0
2019-04-25 12:00:00,230.21,230.65,229.0,229.36,75713.0,230.21,230.65,229.0,229.36,75713.0
2019-04-25 12:30:00,229.45,230.2,229.27,229.98,52270.0,229.45,230.2,229.27,229.98,52270.0
2019-04-25 13:00:00,230.04,231.15,229.56,230.98,73577.0,230.04,231.15,229.56,230.98,73577.0
2019-04-25 13:30:00,231.0,231.14,230.06,230.62,45209.0,231.0,231.14,230.06,230.62,45209.0
2019-04-25 14:00:00,230.69,230.8,229.22,229.74,152968.0,230.69,230.8,229.22,229.74,152968.0
2019-04-25 14:30:00,229.74,230.25,229.49,230.11,94498.0,229.74,230.25,229.49,230.11,94498.0
2019-04-25 15:00:00,230.15,231.11,229.95,231.01,130492.0,230.15,231.11,229.95,231.01,130492.0
2019-04-25 15:30:00,231.04,231.44,229.38,229.77,335672.0,231.04,231.44,229.38,229.77,335672.0
2019-04-26 09:30:00,230.25,231.44,228.12,229.94,101067.0,230.25,231.44,228.12,229.94,101067.0
2019-04-26 10:00:00,229.78,230.3,228.95,229.85,52560.0,229.78,230.3,228.95,229.85,52560.0
2019-04-26 10:30:00,229.73,229.83,227.15,227.15,57675.0,229.73,229.83,227.15,227.15,57675.0
2019-04-26 11:00:00,227.23,228.37,226.69,228.36,130603.0,227.23,228.37,226.69,228.36,130603.0
2019-04-26 11:30:00,228.37,229.13,228.27,228.43,59962.0,228.37,229.13,228.27,228.43,59962.0
2019-04-26 12:00:00,228.29,229.05,227.77,228.46,40412.0,228.29,229.05,227.77,228.46,40412.0
2019-04-26 12:30:00,228.32,229.4,228.06,229.31,56739.0,228.32,229.4,228.06,229.31,56739.0
2019-04-26 13:00:00,229.32,229.56,228.93,229.48,32713.0,229.32,229.56,228.93,229.48,32713.0
2019-04-26 13:30:00,229.47,229.9,229.36,229.88,46787.0,229.47,229.9,229.36,229.88,46787.0
2019-04-26 14:00:00,229.8,229.84,229.17,229.58,50964.0,229.8,229.84,229.17,229.58,50964.0
2019-04-26 14:30:00,229.66,230.43,229.61,229.91,57775.0,229.66,230.43,229.61,229.91,57775.0
2019-04-26 15:00:00,229.96,230.37,229.86,230.13,60466.0,229.96,230.37,229.86,230.13,60466.0
2019-04-26 15:30:00,230.04,230.74,229.9,230.44,177596.0,230.04,230.74,229.9,230.44,177596.0
2019-04-29 09:30:00,230.96,231.7,229.28,229.43,90305.0,230.96,231.7,229.28,229.43,90305.0
2019-04-29 10:00:00,229.54,229.95,228.08,228.86,79733.0,229.54,229.95,228.08,228.86,79733.0
2019-04-29 10:30:00,228.82,229.88,228.82,229.82,63534.0,228.82,229.88,228.82,229.82,63534.0
2019-04-29 11:00:00,229.85,230.67,229.67,230.53,59167.0,229.85,230.67,229.67,230.53,59167.0
2019-04-29 11:30:00,230.56,230.86,229.83,229.86,147602.0,230.56,230.86,229.83,229.86,147602.0
2019-04-29 12:00:00,229.86,231.18,229.64,231.18,124147.0,229.86,231.18,229.64,231.18,124147.0
2019-04-29 12:30:00,231.24,231.3,230.5,230.71,34425.0,231.24,231.3,230.5,230.71,34425.0
2019-04-29 13:00:00,230.64,230.64,229.84,230.15,29857.0,230.64,230.64,229.84,230.15,29857.0
2019-04-29 13:30:00,230.15,230.36,229.19,229.3,34721.0,230.15,230.36,229.19,229.3,34721.0
2019-04-29 14:00:00,229.42,230.13,229.24,230.08,44599.0,229.42,230.13,229.24,230.08,44599.0
2019-04-29 14:30:00,230.13,230.85,230.04,230.77,48059.0,230.13,230.85,230.04,230.77,48059.0
2019-04-29 15:00:00,230.77,230.85,229.77,229.78,49781.0,230.77,230.85,229.77,229.78,49781.0
2019-04-29 15:30:00,229.72,230.25,229.07,229.27,196041.0,229.72,230.25,229.07,229.27,196041.0
2019-04-30 09:30:00,229.86,231.43,229.32,230.51,110591.0,229.86,231.43,229.32,230.51,110591.0
2019-04-30 10:00:00,230.47,230.59,228.65,228.96,119009.0,230.47,230.59,228.65,228.96,119009.0
2019-04-30 10:30:00,228.97,229.25,227.96,228.42,83181.0,228.97,229.25,227.96,228.42,83181.0
2019-04-30 11:00:00,228.37,228.4,226.4,227.31,113257.0,228.37,228.4,226.4,227.31,113257.0
2019-04-30 11:30:00,227.35,228.23,226.89,227.86,84591.0,227.35,228.23,226.89,227.86,84591.0
2019-04-30 12:00:00,227.87,228.79,226.5,228.23,143480.0,227.87,228.79,226.5,228.23,143480.0
2019-04-30 12:30:00,228.11,228.36,227.68,228.36,51897.0,228.11,228.36,227.68,228.36,51897.0
2019-04-30 13:00:00,228.35,228.95,228.3,228.41,61158.0,228.35,228.95,228.3,228.41,61158.0
2019-04-30 13:30:00,228.37,229.2,228.23,228.29,85317.0,228.37,229.2,228.23,228.29,85317.0
2019-04-30 14:00:00,228.34,229.36,227.85,229.35,88669.0,228.34,229.36,227.85,229.35,88669.0
2019-04-30 14:30:00,229.29,229.56,228.65,228.97,68152.0,229.29,229.56,228.65,228.97,68152.0
2019-04-30 15:00:00,229.05,229.54,228.54,229.43,101754.0,229.05,229.54,228.54,229.43,101754.0
2019-04-30 15:30:00,229.41,229.76,228.85,229.13,216567.0,229.41,229.76,228.85,229.13,216567.0
2019-05-01 09:30:00,228.57,229.73,227.89,228.72,105161.0,228.57,229.73,227.89,228.72,105161.0
2019-05-01 10:00:00,228.63,230.83,228.31,230.53,95085.0,228.63,230.83,228.31,230.53,95085.0
2019-05-01 10:30:00,230.47,232.15,230.06,231.78,81342.0,230.47,232.15,230.06,231.78,81342.0
2019-05-01 11:00:00,231.69,232.19,230.5,230.7,64667.0,231.69,232.19,230.5,230.7,64667.0
2019-05-01 11:30:00,230.67,231.34,230.48,230.65,57225.0,230.67,231.34,230.48,230.65,57225.0
2019-05-01 12:00:00,230.63,231.65,230.46,231.02,59851.0,230.63,231.65,230.46,231.02,59851.0
2019-05-01 12:30:00,231.02,231.9,230.62,230.75,56439.0,231.02,231.9,230.62,230.75,56439.0
2019-05-01 13:00:00,230.8,232.0,230.8,231.66,89989.0,230.8,232.0,230.8,231.66,89989.0
2019-05-01 13:30:00,231.75,232.12,231.63,231.86,52201.0,231.75,232.12,231.63,231.86,52201.0
2019-05-01 14:00:00,231.81,232.44,231.66,231.8,69186.0,231.81,232.44,231.66,231.8,69186.0
2019-05-01 14:30:00,231.76,232.03,230.03,230.36,69104.0,231.76,232.03,230.03,230.36,69104.0
2019-05-01 15:00:00,230.34,231.14,229.95,230.38,85337.0,230.34,231.14,229.95,230.38,85337.0
2019-05-01 15:30:00,230.24,230.48,229.11,229.5,189840.0,230.24,230.48,229.11,229.5,189840.0
2019-05-02 09:30:00,229.83,234.49,229.22,234.24,166499.0,229.83,234.49,229.22,234.24,166499.0
2019-05-02 10:00:00,234.32,234.48,231.3,234.25,136335.0,234.32,234.48,231.3,234.25,136335.0
2019-05-02 10:30:00,234.1,234.33,231.15,231.5,101631.0,234.1,234.33,231.15,231.5,101631.0
2019-05-02 11:00:00,231.56,231.95,230.96,231.33,57277.0,231.56,231.95,230.96,231.33,57277.0
2019-05-02 11:30:00,231.27,232.34,230.09,230.44,88940.0,231.27,232.34,230.09,230.44,88940.0
2019-05-02 12:00:00,230.44,230.62,229.23,229.79,70874.0,230.44,230.62,229.23,229.79,70874.0
2019-05-02 12:30:00,229.8,230.62,229.71,230.22,51507.0,229.8,230.62,229.71,230.22,51507.0
2019-05-02 13:00:00,230.22,231.15,229.58,230.65,52470.0,230.22,231.15,229.58,230.65,52470.0
2019-05-02 13:30:00,230.65,231.37,230.48,230.98,59815.0,230.65,231.37,230.48,230.98,59815.0
2019-05-02 14:00:00,230.98,232.24,230.83,231.18,70495.0,230.98,232.24,230.83,231.18,70495.0
2019-05-02 14:30:00,231.2,231.27,229.95,230.48,83386.0,231.2,231.27,229.95,230.48,83386.0
2019-05-02 15:00:00,230.4,230.67,230.17,230.38,53353.0,230.4,230.67,230.17,230.38,53353.0
2019-05-02 15:30:00,230.33,230.59,229.27,230.5,215814.0,230.33,230.59,229.27,230.5,215814.0
2019-05-03 09:30:00,232.5,233.41,231.83,232.75,264195.0,232.5,233.41,231.83,232.75,264195.0
2019-05-03 10:00:00,232.64,233.85,232.6,233.27,140321.0,232.64,233.85,232.6,233.27,140321.0
2019-05-03 10:30:00,233.3,234.11,231.78,232.27,125334.0,233.3,234.11,231.78,232.27,125334.0
2019-05-03 11:00:00,232.27,233.11,231.85,231.89,120846.0,232.27,233.11,231.85,231.89,120846.0
2019-05-03 11:30:00,231.96,232.86,231.68,232.56,95697.0,231.96,232.86,231.68,232.56,95697.0
2019-05-03 12:00:00,232.68,232.89,231.62,231.75,72493.0,232.68,232.89,231.62,231.75,72493.0
2019-05-03 12:30:00,231.84,232.68,231.77,232.31,59126.0,231.84,232.68,231.77,232.31,59126.0
2019-05-03 13:00:00,232.36,232.75,231.65,231.81,88257.0,232.36,232.75,231.65,231.81,88257.0
2019-05-03 13:30:00,231.81,233.22,231.67,232.93,70471.0,231.81,233.22,231.67,232.93,70471.0
2019-05-03 14:00:00,232.94,233.32,232.49,233.12,100877.0,232.94,233.32,232.49,233.12,100877.0
2019-05-03 14:30:00,233.08,233.25,232.0,232.1,59962.0,233.08,233.25,232.0,232.1,59962.0
2019-05-03 15:00:00,232.14,232.48,231.17,231.45,113560.0,232.14,232.48,231.17,231.45,113560.0
2019-05-03 15:30:00,231.45,231.82,230.55,231.19,302403.0,231.45,231.82,230.55,231.19,302403.0
2019-05-06 09:30:00,229.08,230.35,227.61,228.93,134528.0,229.08,230.35,227.61,228.93,134528.0
2019-05-06 10:00:00,228.86,232.98,227.5,232.58,251285.0,228.86,232.98,227.5,232.58,251285.0
2019-05-06 10:30:00,232.7,236.31,232.33,235.79,235546.0,232.7,236.31,232.33,235.79,235546.0
2019-05-06 11:00:00,235.51,235.99,234.11,235.19,93901.0,235.51,235.99,234.11,235.19,93901.0
2019-05-06 11:30:00,235.16,236.1,234.33,235.85,86181.0,235.16,236.1,234.33,235.85,86181.0
2019-05-06 12:00:00,235.84,235.95,234.37,234.38,66024.0,235.84,235.95,234.37,234.38,66024.0
2019-05-06 12:30:00,234.32,235.24,233.87,233.87,90145.0,234.32,235.24,233.87,233.87,90145.0
2019-05-06 13:00:00,233.86,235.31,233.81,234.62,56057.0,233.86,235.31,233.81,234.62,56057.0
2019-05-06 13:30:00,234.66,235.19,234.1,234.2,49767.0,234.66,235.19,234.1,234.2,49767.0
2019-05-06 14:00:00,234.25,235.08,234.18,234.68,51289.0,234.25,235.08,234.18,234.68,51289.0
2019-05-06 14:30:00,234.69,236.6,234.59,236.6,96698.0,234.69,236.6,234.59,236.6,96698.0
2019-05-06 15:00:00,236.57,236.68,235.7,236.27,83051.0,236.57,236.68,235.7,236.27,83051.0
2019-05-06 15:30:00,236.29,236.6,235.56,236.08,129291.0,236.29,236.6,235.56,236.08,129291.0
2019-05-07 09:30:00,233.79,238.17,230.46,231.2,333010.0,233.79,238.17,230.46,231.2,333010.0
2019-05-07 10:00:00,231.08,231.34,229.45,230.84,194938.0,231.08,231.34,229.45,230.84,194938.0
2019-05-07 10:30:00,230.83,231.0,228.72,229.56,175923.0,230.83,231.0,228.72,229.56,175923.0
2019-05-07 11:00:00,229.46,231.07,228.8,230.53,139909.0,229.46,231.07,228.8,230.53,139909.0
2019-05-07 11:30:00,230.49,230.59,228.4,228.44,88333.0,230.49,230.59,228.4,228.44,88333.0
2019-05-07 12:00:00,228.38,229.57,228.3,229.36,73261.0,228.38,229.57,228.3,229.36,73261.0
2019-05-07 12:30:00,229.5,229.8,228.29,228.72,101671.0,229.5,229.8,228.29,228.72,101671.0
2019-05-07 13:00:00,228.79,229.07,227.69,228.23,152209.0,228.79,229.07,227.69,228.23,152209.0
2019-05-07 13:30:00,228.15,229.44,228.0,229.25,162882.0,228.15,229.44,228.0,229.25,162882.0
2019-05-07 14:00:00,229.19,229.85,228.3,228.66,116353.0,229.19,229.85,228.3,228.66,116353.0
2019-05-07 14:30:00,228.74,230.07,228.49,229.63,94305.0,228.74,230.07,228.49,229.63,94305.0
2019-05-07 15:00:00,229.64,230.32,229.3,229.64,95127.0,229.64,230.32,229.3,229.64,95127.0
2019-05-07 15:30:00,229.57,229.74,228.33,229.22,388007.0,229.57,229.74,228.33,229.22,388007.0
2019-05-08 09:30:00,229.09,230.97,227.59,229.75,172990.0,229.09,230.97,227.59,229.75,172990.0
2019-05-08 10:00:00,229.77,230.65,228.91,230.05,94352.0,229.77,230.65,228.91,230.05,94352.0
2019-05-08 10:30:00,230.09,230.95,228.98,230.91,85627.0,230.09,230.95,228.98,230.91,85627.0
2019-05-08 11:00:00,231.0,232.53,230.4,232.09,126745.0,231.0,232.53,230.4,232.09,126745.0
2019-05-08 11:30:00,232.26,232.5,231.0,231.82,69261.0,232.26,232.5,231.0,231.82,69261.0
2019-05-08 12:00:00,231.97,232.14,230.53,231.15,44861.0,231.97,232.14,230.53,231.15,44861.0
2019-05-08 12:30:00,231.14,231.77,230.86,231.6,39553.0,231.14,231.77,230.86,231.6,39553.0
2019-05-08 13:00:00,231.8,232.06,231.65,231.72,45485.0,231.8,232.06,231.65,231.72,45485.0
2019-05-08 13:30:00,231.71,231.71,231.03,231.54,42569.0,231.71,231.71,231.03,231.54,42569.0
2019-05-08 14:00:00,231.59,231.77,231.05,231.41,46478.0,231.59,231.77,231.05,231.41,46478.0
2019-05-08 14:30:00,231.56,231.56,230.66,230.9,53829.0,231.56,231.56,230.66,230.9,53829.0
2019-05-08 15:00:00,230.89,231.54,230.89,231.54,57983.0,230.89,231.54,230.89,231.54,57983.0
2019-05-08 15:30:00,231.55,231.77,230.62,231.04,137845.0,231.55,231.77,230.62,231.04,137845.0
2019-05-09 09:30:00,229.17,229.52,225.47,225.56,192092.0,229.17,229.52,225.47,225.56,192092.0
2019-05-09 10:00:00,225.51,226.17,224.65,224.78,131023.0,225.51,226.17,224.65,224.78,131023.0
2019-05-09 10:30:00,224.72,225.78,224.34,225.53,123610.0,224.72,225.78,224.34,225.53,123610.0
2019-05-09 11:00:00,225.57,225.57,224.35,224.63,118569.0,225.57,225.57,224.35,224.63,118569.0
2019-05-09 11:30:00,224.61,226.46,224.61,225.89,100983.0,224.61,226.46,224.61,225.89,100983.0
2019-05-09 12:00:00,225.93,227.2,225.0,226.96,106296.0,225.93,227.2,225.0,226.96,106296.0
2019-05-09 12:30:00,226.95,228.36,226.95,227.57,54537.0,226.95,228.36,226.95,227.57,54537.0
2019-05-09 13:00:00,227.63,228.43,227.44,227.66,38363.0,227.63,228.43,227.44,227.66,38363.0
2019-05-09 13:30:00,227.63,229.0,227.39,228.62,94246.0,227.63,229.0,227.39,228.62,94246.0
2019-05-09 14:00:00,228.68,229.28,228.11,229.08,49769.0,228.68,229.28,228.11,229.08,49769.0
2019-05-09 14:30:00,229.13,229.32,228.02,228.12,63220.0,229.13,229.32,228.02,228.12,63220.0
2019-05-09 15:00:00,228.16,228.58,227.81,228.52,49568.0,228.16,228.58,227.81,228.52,49568.0
2019-05-09 15:30:00,228.53,229.08,228.15,228.5,138389.0,228.53,229.08,228.15,228.5,138389.0
2019-05-10 09:30:00,227.59,228.5,226.48,226.95,134693.0,227.59,228.5,226.48,226.95,134693.0
2019-05-10 10:00:00,226.94,227.06,223.82,224.68,161172.0,226.94,227.06,223.82,224.68,161172.0
2019-05-10 10:30:00,224.49,224.63,222.81,223.62,88858.0,224.49,224.63,222.81,223.62,88858.0
2019-05-10 11:00:00,223.5,224.78,223.34,223.39,85724.0,223.5,224.78,223.34,223.39,85724.0
2019-05-10 11:30:00,223.56,223.92,222.58,223.42,99746.0,223.56,223.92,222.58,223.42,99746.0
2019-05-10 12:00:00,223.48,225.15,223.39,224.83,80986.0,223.48,225.15,223.39,224.83,80986.0
2019-05-10 12:30:00,224.87,225.51,224.11,224.47,65306.0,224.87,225.51,224.11,224.47,65306.0
2019-05-10 13:00:00,224.51,225.79,224.05,225.17,88443.0,224.51,225.79,224.05,225.17,88443.0
2019-05-10 13:30:00,225.2,226.71,224.63,226.15,98020.0,225.2,226.71,224.63,226.15,98020.0
2019-05-10 14:00:00,226.13,226.34,224.57,224.81,61010.0,226.13,226.34,224.57,224.81,61010.0
2019-05-10 14:30:00,224.83,225.95,224.82,224.92,57017.0,224.83,225.95,224.82,224.92,57017.0
2019-05-10 15:00:00,224.93,226.89,224.93,226.66,79970.0,224.93,226.89,224.93,226.66,79970.0
2019-05-10 15:30:00,226.62,226.7,225.63,226.18,151565.0,226.62,226.7,225.63,226.18,151565.0
2019-05-13 09:30:00,222.53,226.02,222.12,225.25,138503.0,222.53,226.02,222.12,225.25,138503.0
2019-05-13 10:00:00,225.21,225.34,222.72,222.95,80123.0,225.21,225.34,222.72,222.95,80123.0
2019-05-13 10:30:00,222.92,223.82,222.43,223.81,73507.0,222.92,223.82,222.43,223.81,73507.0
2019-05-13 11:00:00,223.83,224.19,223.01,223.08,64337.0,223.83,224.19,223.01,223.08,64337.0
2019-05-13 11:30:00,223.15,223.78,222.85,223.78,54907.0,223.15,223.78,222.85,223.78,54907.0
2019-05-13 12:00:00,223.93,224.27,223.14,223.59,49585.0,223.93,224.27,223.14,223.59,49585.0
2019-05-13 12:30:00,223.6,224.7,223.4,223.76,38290.0,223.6,224.7,223.4,223.76,38290.0
2019-05-13 13:00:00,223.77,224.44,223.45,224.14,48126.0,223.77,224.44,223.45,224.14,48126.0
2019-05-13 13:30:00,224.09,226.1,224.04,225.98,81955.0,224.09,226.1,224.04,225.98,81955.0
2019-05-13 14:00:00,225.89,226.91,225.61,226.62,67537.0,225.89,226.91,225.61,226.62,67537.0
2019-05-13 14:30:00,226.88,226.91,225.47,226.11,49679.0,226.88,226.91,225.47,226.11,49679.0
2019-05-13 15:00:00,226.08,226.6,225.16,225.52,76255.0,226.08,226.6,225.16,225.52,76255.0
2019-05-13 15:30:00,225.45,226.4,225.14,225.65,123109.0,225.45,226.4,225.14,225.65,123109.0
2019-05-14 09:30:00,226.53,227.25,225.41,226.37,116824.0,226.53,227.25,225.41,226.37,116824.0
2019-05-14 10:00:00,226.26,228.0,226.26,227.63,81636.0,226.26,228.0,226.26,227.63,81636.0
2019-05-14 10:30:00,227.67,227.67,226.28,226.86,57484.0,227.67,227.67,226.28,226.86,57484.0
2019-05-14 11:00:00,226.8,227.87,226.6,227.36,52335.0,226.8,227.87,226.6,227.36,52335.0
2019-05-14 11:30:00,227.36,228.56,227.35,228.44,53002.0,227.36,228.56,227.35,228.44,53002.0
2019-05-14 12:00:00,228.39,229.8,228.26,229.56,75321.0,228.39,229.8,228.26,229.56,75321.0
2019-05-14 12:30:00,229.61,230.37,229.41,230.14,68033.0,229.61,230.37,229.41,230.14,68033.0
2019-05-14 13:00:00,230.09,230.4,229.77,229.98,54207.0,230.09,230.4,229.77,229.98,54207.0
2019-05-14 13:30:00,230.0,230.45,229.69,230.24,46224.0,230.0,230.45,229.69,230.24,46224.0
2019-05-14 14:00:00,230.26,230.42,229.53,229.54,55869.0,230.26,230.42,229.53,229.54,55869.0
2019-05-14 14:30:00,229.51,230.06,229.08,229.33,68808.0,229.51,230.06,229.08,229.33,68808.0
2019-05-14 15:00:00,229.24,229.99,229.18,229.78,47774.0,229.24,229.99,229.18,229.78,47774.0
2019-05-14 15:30:00,229.71,229.82,228.77,229.18,175866.0,229.71,229.82,228.77,229.18,175866.0
2019-05-15 09:30:00,228.8,229.55,227.05,228.33,82090.0,228.8,229.55,227.05,228.33,82090.0
2019-05-15 10:00:00,228.24,231.34,227.75,231.34,80717.0,228.24,231.34,227.75,231.34,80717.0
2019-05-15 10:30:00,231.44,231.84,230.52,230.61,65710.0,231.44,231.84,230.52,230.61,65710.0
2019-05-15 11:00:00,230.61,231.11,229.9,231.04,56857.0,230.61,231.11,229.9,231.04,56857.0
2019-05-15 11:30:00,231.14,231.28,230.1,231.28,49277.0,231.14,231.28,230.1,231.28,49277.0
2019-05-15 12:00:00,231.43,231.95,230.27,230.83,54415.0,231.43,231.95,230.27,230.83,54415.0
2019-05-15 12:30:00,230.9,231.05,229.98,230.41,25922.0,230.9,231.05,229.98,230.41,25922.0
2019-05-15 13:00:00,230.37,231.07,230.36,230.78,35742.0,230.37,231.07,230.36,230.78,35742.0
2019-05-15 13:30:00,230.81,231.66,230.75,231.47,61901.0,230.81,231.66,230.75,231.47,61901.0
2019-05-15 14:00:00,231.51,231.93,231.38,231.62,41365.0,231.51,231.93,231.38,231.62,41365.0
2019-05-15 14:30:00,231.66,232.07,231.21,231.31,50807.0,231.66,232.07,231.21,231.31,50807.0
2019-05-15 15:00:00,231.24,231.73,231.0,231.63,47815.0,231.24,231.73,231.0,231.63,47815.0
2019-05-15 15:30:00,231.62,231.69,230.29,230.62,112874.0,231.62,231.69,230.29,230.62,112874.0
2019-05-16 09:30:00,230.46,232.62,229.8,232.62,132344.0,230.46,232.62,229.8,232.62,132344.0
2019-05-16 10:00:00,232.65,232.84,230.39,231.5,79462.0,232.65,232.84,230.39,231.5,79462.0
2019-05-16 10:30:00,231.5,232.42,231.26,231.79,67051.0,231.5,232.42,231.26,231.79,67051.0
2019-05-16 11:00:00,231.7,231.91,230.68,231.74,70921.0,231.7,231.91,230.68,231.74,70921.0
2019-05-16 11:30:00,231.7,232.4,231.53,232.15,51201.0,231.7,232.4,231.53,232.15,51201.0
2019-05-16 12:00:00,232.18,232.29,231.53,231.59,43559.0,232.18,232.29,231.53,231.59,43559.0
2019-05-16 12:30:00,231.58,231.99,231.23,231.31,37366.0,231.58,231.99,231.23,231.31,37366.0
2019-05-16 13:00:00,231.33,231.4,230.86,231.3,56650.0,231.33,231.4,230.86,231.3,56650.0
2019-05-16 13:30:00,231.3,231.46,230.7,231.32,36874.0,231.3,231.46,230.7,231.32,36874.0
2019-05-16 14:00:00,231.31,232.06,230.92,232.06,50315.0,231.31,232.06,230.92,232.06,50315.0
2019-05-16 14:30:00,232.04,232.05,230.95,231.49,47740.0,232.04,232.05,230.95,231.49,47740.0
2019-05-16 15:00:00,231.46,231.46,230.36,230.99,64236.0,231.46,231.46,230.36,230.99,64236.0
2019-05-16 15:30:00,230.91,231.07,229.9,230.85,140795.0,230.91,231.07,229.9,230.85,140795.0
2019-05-17 09:30:00,229.5,230.79,228.53,229.0,136270.0,229.5,230.79,228.53,229.0,136270.0
2019-05-17 10:00:00,229.02,230.44,228.11,230.12,81673.0,229.02,230.44,228.11,230.12,81673.0
2019-05-17 10:30:00,230.09,231.73,229.12,231.3,94158.0,230.09,231.73,229.12,231.3,94158.0
2019-05-17 11:00:00,231.38,232.0,231.09,231.61,42494.0,231.38,232.0,231.09,231.61,42494.0
2019-05-17 11:30:00,231.68,231.68,230.36,230.96,46392.0,231.68,231.68,230.36,230.96,46392.0
2019-05-17 12:00:00,230.92,231.06,230.27,230.64,34903.0,230.92,231.06,230.27,230.64,34903.0
2019-05-17 12:30:00,230.63,231.55,230.28,230.73,42295.0,230.63,231.55,230.28,230.73,42295.0
2019-05-17 13:00:00,230.77,230.87,230.23,230.24,71552.0,230.77,230.87,230.23,230.24,71552.0
2019-05-17 13:30:00,230.22,231.0,230.05,230.87,64432.0,230.22,231.0,230.05,230.87,64432.0
2019-05-17 14:00:00,230.86,231.12,230.11,230.13,68098.0,230.86,231.12,230.11,230.13,68098.0
2019-05-17 14:30:00,230.09,231.31,229.99,230.3,120148.0,230.09,231.31,229.99,230.3,120148.0
2019-05-17 15:00:00,230.3,230.56,228.25,229.06,217858.0,230.3,230.56,228.25,229.06,217858.0
2019-05-17 15:30:00,229.06,229.93,228.44,229.18,178880.0,229.06,229.93,228.44,229.18,178880.0
2019-05-20 09:30:00,228.18,228.66,226.61,228.42,168247.0,228.18,228.66,226.61,228.42,168247.0
2019-05-20 10:00:00,228.32,229.8,227.64,229.64,77261.0,228.32,229.8,227.64,229.64,77261.0
2019-05-20 10:30:00,229.8,231.27,229.34,229.67,202103.0,229.8,231.27,229.34,229.67,202103.0
2019-05-20 11:00:00,229.75,229.94,227.58,227.59,150210.0,229.75,229.94,227.58,227.59,150210.0
2019-05-20 11:30:00,227.62,230.02,227.61,229.97,97868.0,227.62,230.02,227.61,229.97,97868.0
2019-05-20 12:00:00,230.01,231.41,229.69,230.7,76895.0,230.01,231.41,229.69,230.7,76895.0
2019-05-20 12:30:00,230.63,231.14,230.23,230.59,44104.0,230.63,231.14,230.23,230.59,44104.0
2019-05-20 13:00:00,230.59,230.97,230.24,230.95,45075.0,230.59,230.97,230.24,230.95,45075.0
2019-05-20 13:30:00,230.95,231.35,230.72,231.24,48968.0,230.95,231.35,230.72,231.24,48968.0
2019-05-20 14:00:00,231.2,232.01,231.08,231.75,55758.0,231.2,232.01,231.08,231.75,55758.0
2019-05-20 14:30:00,231.75,231.8,230.87,231.48,50916.0,231.75,231.8,230.87,231.48,50916.0
2019-05-20 15:00:00,231.46,231.82,230.98,231.63,72092.0,231.46,231.82,230.98,231.63,72092.0
2019-05-20 15:30:00,231.59,231.89,230.69,230.69,170481.0,231.59,231.89,230.69,230.69,170481.0
2019-05-21 09:30:00,230.07,231.31,228.81,230.73,136294.0,230.07,231.31,228.81,230.73,136294.0
2019-05-21 10:00:00,230.75,232.87,230.72,232.84,118490.0,230.75,232.87,230.72,232.84,118490.0
2019-05-21 10:30:00,232.86,234.49,232.57,234.14,81403.0,232.86,234.49,232.57,234.14,81403.0
2019-05-21 11:00:00,234.2,234.26,232.37,233.0,77891.0,234.2,234.26,232.37,233.0,77891.0
2019-05-21 11:30:00,233.03,233.57,232.53,232.74,48377.0,233.03,233.57,232.53,232.74,48377.0
2019-05-21 12:00:00,232.79,233.8,232.68,233.14,52748.0,232.79,233.8,232.68,233.14,52748.0
2019-05-21 12:30:00,233.05,233.19,232.52,232.72,31792.0,233.05,233.19,232.52,232.72,31792.0
2019-05-21 13:00:00,232.85,233.86,232.84,233.76,43773.0,232.85,233.86,232.84,233.76,43773.0
2019-05-21 13:30:00,233.75,234.25,233.37,234.17,45714.0,233.75,234.25,233.37,234.17,45714.0
2019-05-21 14:00:00,234.13,234.2,233.37,233.75,43737.0,234.13,234.2,233.37,233.75,43737.0
2019-05-21 14:30:00,233.77,233.91,233.35,233.42,36392.0,233.77,233.91,233.35,233.42,36392.0
2019-05-21 15:00:00,233.39,233.99,233.28,233.68,46931.0,233.39,233.99,233.28,233.68,46931.0
2019-05-21 15:30:00,233.7,233.85,232.4,232.84,168384.0,233.7,233.85,232.4,232.84,168384.0
2019-05-22 09:30:00,231.92,232.78,230.71,230.93,67951.0,231.92,232.78,230.71,230.93,67951.0
2019-05-22 10:00:00,231.09,232.72,230.41,231.69,63058.0,231.09,232.72,230.41,231.69,63058.0
2019-05-22 10:30:00,231.69,232.0,230.57,231.28,41149.0,231.69,232.0,230.57,231.28,41149.0
2019-05-22 11:00:00,231.26,231.54,230.05,231.54,59390.0,231.26,231.54,230.05,231.54,59390.0
2019-05-22 11:30:00,231.62,232.35,231.16,232.15,40008.0,231.62,232.35,231.16,232.15,40008.0
2019-05-22 12:00:00,232.12,232.75,232.0,232.65,30011.0,232.12,232.75,232.0,232.65,30011.0
2019-05-22 12:30:00,232.65,232.82,232.18,232.8,25950.0,232.65,232.82,232.18,232.8,25950.0
2019-05-22 13:00:00,232.76,233.73,232.54,233.63,33990.0,232.76,233.73,232.54,233.63,33990.0
2019-05-22 13:30:00,233.63,234.26,233.49,234.2,63056.0,233.63,234.26,233.49,234.2,63056.0
2019-05-22 14:00:00,234.22,235.05,234.05,235.05,64481.0,234.22,235.05,234.05,235.05,64481.0
2019-05-22 14:30:00,235.04,236.64,235.04,236.48,94314.0,235.04,236.64,235.04,236.48,94314.0
2019-05-22 15:00:00,236.42,236.89,236.01,236.15,89293.0,236.42,236.89,236.01,236.15,89293.0
2019-05-22 15:30:00,236.09,236.3,234.85,234.96,217670.0,236.09,236.3,234.85,234.96,217670.0
2019-05-23 09:30:00,232.94,233.22,229.92,233.17,146794.0,232.94,233.22,229.92,233.17,146794.0
2019-05-23 10:00:00,233.17,233.18,229.75,230.87,105989.0,233.17,233.18,229.75,230.87,105989.0
2019-05-23 10:30:00,230.92,231.65,229.84,229.91,100627.0,230.92,231.65,229.84,229.91,100627.0
2019-05-23 11:00:00,229.94,231.0,229.1,230.56,88417.0,229.94,231.0,229.1,230.56,88417.0
2019-05-23 11:30:00,230.6,230.77,228.73,228.8,48885.0,230.6,230.77,228.73,228.8,48885.0
2019-05-23 12:00:00,228.79,230.38,228.79,229.56,52222.0,228.79,230.38,228.79,229.56,52222.0
2019-05-23 12:30:00,229.61,230.72,229.59,229.78,65437.0,229.61,230.72,229.59,229.78,65437.0
2019-05-23 13:00:00,229.7,230.01,229.22,229.53,61847.0,229.7,230.01,229.22,229.53,61847.0
2019-05-23 13:30:00,229.46,229.81,229.02,229.55,92349.0,229.46,229.81,229.02,229.55,92349.0
2019-05-23 14:00:00,229.47,229.75,228.5,228.56,54435.0,229.47,229.75,228.5,228.56,54435.0
2019-05-23 14:30:00,228.6,229.07,227.65,227.95,85715.0,228.6,229.07,227.65,227.95,85715.0
2019-05-23 15:00:00,227.94,229.05,227.38,228.79,136187.0,227.94,229.05,227.38,228.79,136187.0
2019-05-23 15:30:00,228.89,229.39,227.73,229.0,274200.0,228.89,229.39,227.73,229.0,274200.0
2019-05-24 09:30:00,229.73,230.43,229.11,229.91,104201.0,229.73,230.43,229.11,229.91,104201.0
2019-05-24 10:00:00,229.89,230.52,229.54,229.54,107801.0,229.89,230.52,229.54,229.54,107801.0
2019-05-24 10:30:00,229.71,229.95,228.32,228.58,45471.0,229.71,229.95,228.32,228.58,45471.0
2019-05-24 11:00:00,228.6,228.91,227.68,228.01,57179.0,228.6,228.91,227.68,228.01,57179.0
2019-05-24 11:30:00,228.05,228.71,228.03,228.43,40924.0,228.05,228.71,228.03,228.43,40924.0
2019-05-24 12:00:00,228.38,228.71,227.93,228.71,41103.0,228.38,228.71,227.93,228.71,41103.0
2019-05-24 12:30:00,228.67,229.91,225.82,227.09,184998.0,228.67,229.91,225.82,227.09,184998.0
2019-05-24 13:00:00,227.26,228.29,226.52,226.52,89393.0,227.26,228.29,226.52,226.52,89393.0
2019-05-24 13:30:00,226.52,227.59,226.02,226.17,53212.0,226.52,227.59,226.02,226.17,53212.0
2019-05-24 14:00:00,226.14,227.02,225.91,226.72,82768.0,226.14,227.02,225.91,226.72,82768.0
2019-05-24 14:30:00,226.86,226.94,226.38,226.87,46539.0,226.86,226.94,226.38,226.87,46539.0
2019-05-24 15:00:00,226.85,226.92,226.22,226.5,75050.0,226.85,226.92,226.22,226.5,75050.0
2019-05-24 15:30:00,226.49,227.06,226.28,227.06,212773.0,226.49,227.06,226.28,227.06,212773.0
2019-05-28 09:30:00,227.79,230.0,227.21,229.36,88716.0,227.79,230.0,227.21,229.36,88716.0
2019-05-28 10:00:00,229.36,230.14,228.25,228.48,58905.0,229.36,230.14,228.25,228.48,58905.0
2019-05-28 10:30:00,228.39,228.71,227.58,228.64,43559.0,228.39,228.71,227.58,228.64,43559.0
2019-05-28 11:00:00,228.71,229.45,228.43,228.52,47847.0,228.71,229.45,228.43,228.52,47847.0
2019-05-28 11:30:00,228.43,229.08,228.18,229.06,40414.0,228.43,229.08,228.18,229.06,40414.0
2019-05-28 12:00:00,229.06,229.13,228.21,228.55,45694.0,229.06,229.13,228.21,228.55,45694.0
2019-05-28 12:30:00,228.6,228.6,227.6,227.64,34109.0,228.6,228.6,227.6,227.64,34109.0
2019-05-28 13:00:00,227.71,228.22,227.65,227.87,28286.0,227.71,228.22,227.65,227.87,28286.0
2019-05-28 13:30:00,227.87,228.39,227.8,227.8,31516.0,227.87,228.39,227.8,227.8,31516.0
2019-05-28 14:00:00,227.77,227.77,227.05,227.12,51033.0,227.77,227.77,227.05,227.12,51033.0
2019-05-28 14:30:00,227.07,227.19,226.22,226.46,78060.0,227.07,227.19,226.22,226.46,78060.0
2019-05-28 15:00:00,226.42,226.69,225.85,225.88,79897.0,226.42,226.69,225.85,225.88,79897.0
2019-05-28 15:30:00,225.87,226.1,225.09,225.38,206871.0,225.87,226.1,225.09,225.38,206871.0
2019-05-29 09:30:00,223.64,224.0,221.23,222.51,123523.0,223.64,224.0,221.23,222.51,123523.0
2019-05-29 10:00:00,222.44,223.44,221.7,222.84,101201.0,222.44,223.44,221.7,222.84,101201.0
2019-05-29 10:30:00,222.84,223.64,222.49,222.59,75542.0,222.84,223.64,222.49,222.59,75542.0
2019-05-29 11:00:00,222.59,223.11,221.38,221.74,64053.0,222.59,223.11,221.38,221.74,64053.0
2019-05-29 11:30:00,221.67,222.43,221.52,221.74,106687.0,221.67,222.43,221.52,221.74,106687.0
2019-05-29 12:00:00,221.7,223.29,221.7,222.91,89574.0,221.7,223.29,221.7,222.91,89574.0
2019-05-29 12:30:00,222.78,223.6,222.54,222.63,47147.0,222.78,223.6,222.54,222.63,47147.0
2019-05-29 13:00:00,222.69,224.08,222.23,223.7,32226.0,222.69,224.08,222.23,223.7,32226.0
2019-05-29 13:30:00,223.66,224.49,223.65,223.79,26870.0,223.66,224.49,223.65,223.79,26870.0
2019-05-29 14:00:00,223.8,224.21,222.79,223.03,51211.0,223.8,224.21,222.79,223.03,51211.0
2019-05-29 14:30:00,223.03,223.15,222.11,222.21,45460.0,223.03,223.15,222.11,222.21,45460.0
2019-05-29 15:00:00,222.18,222.62,221.39,222.62,63207.0,222.18,222.62,221.39,222.62,63207.0
2019-05-29 15:30:00,222.65,223.91,222.48,223.26,138575.0,222.65,223.91,222.48,223.26,138575.0
2019-05-30 09:30:00,223.01,224.97,222.65,224.29,57519.0,223.01,224.97,222.65,224.29,57519.0
2019-05-30 10:00:00,224.19,224.28,223.18,223.39,31948.0,224.19,224.28,223.18,223.39,31948.0
2019-05-30 10:30:00,223.45,223.7,221.27,221.66,75440.0,223.45,223.7,221.27,221.66,75440.0
2019-05-30 11:00:00,221.56,222.79,221.12,222.26,58574.0,221.56,222.79,221.12,222.26,58574.0
2019-05-30 11:30:00,222.33,223.17,222.05,222.8,43161.0,222.33,223.17,222.05,222.8,43161.0
2019-05-30 12:00:00,222.81,224.11,222.76,223.96,34836.0,222.81,224.11,222.76,223.96,34836.0
2019-05-30 12:30:00,223.93,224.66,223.56,224.35,47252.0,223.93,224.66,223.56,224.35,47252.0
2019-05-30 13:00:00,224.44,224.68,223.4,223.45,50050.0,224.44,224.68,223.4,223.45,50050.0
2019-05-30 13:30:00,223.41,224.21,223.08,223.88,31422.0,223.41,224.21,223.08,223.88,31422.0
2019-05-30 14:00:00,223.93,224.15,223.4,223.48,34291.0,223.93,224.15,223.4,223.48,34291.0
2019-05-30 14:30:00,223.52,223.81,222.5,223.73,37957.0,223.52,223.81,222.5,223.73,37957.0
2019-05-30 15:00:00,223.76,224.09,223.16,223.99,47738.0,223.76,224.09,223.16,223.99,47738.0
2019-05-30 15:30:00,223.92,224.59,223.61,223.77,93534.0,223.92,224.59,223.61,223.77,93534.0
2019-05-31 09:30:00,221.71,223.31,221.0,221.03,63060.0,221.71,223.31,221.0,221.03,63060.0
2019-05-31 10:00:00,221.03,221.73,220.32,220.4,89503.0,221.03,221.73,220.32,220.4,89503.0
2019-05-31 10:30:00,220.44,221.4,220.21,220.72,72051.0,220.44,221.4,220.21,220.72,72051.0
2019-05-31 11:00:00,220.62,221.37,220.24,221.12,70604.0,220.62,221.37,220.24,221.12,70604.0
2019-05-31 11:30:00,221.14,221.25,220.5,220.56,81705.0,221.14,221.25,220.5,220.56,81705.0
2019-05-31 12:00:00,220.52,220.71,219.6,219.78,82910.0,220.52,220.71,219.6,219.78,82910.0
2019-05-31 12:30:00,219.74,220.35,219.68,220.35,28653.0,219.74,220.35,219.68,220.35,28653.0
2019-05-31 13:00:00,220.27,221.07,220.25,220.9,46025.0,220.27,221.07,220.25,220.9,46025.0
2019-05-31 13:30:00,220.9,221.29,219.2,220.26,52642.0,220.9,221.29,219.2,220.26,52642.0
2019-05-31 14:00:00,220.27,220.41,219.5,219.94,48720.0,220.27,220.41,219.5,219.94,48720.0
2019-05-31 14:30:00,219.98,220.5,219.92,220.15,56854.0,219.98,220.5,219.92,220.15,56854.0
2019-05-31 15:00:00,220.08,220.39,219.25,220.24,100787.0,220.08,220.39,219.25,220.24,100787.0
2019-05-31 15:30:00,220.23,220.27,219.22,219.22,126180.0,220.23,220.27,219.22,219.22,126180.0
2019-06-03 09:30:00,220.31,223.58,219.51,222.87,139097.0,220.31,223.58,219.51,222.87,139097.0
2019-06-03 10:00:00,222.88,224.55,221.91,224.42,111801.0,222.88,224.55,221.91,224.42,111801.0
2019-06-03 10:30:00,224.6,226.35,224.5,225.97,73287.0,224.6,226.35,224.5,225.97,73287.0
2019-06-03 11:00:00,226.1,226.11,224.63,225.78,47244.0,226.1,226.11,224.63,225.78,47244.0
2019-06-03 11:30:00,225.77,226.12,225.22,225.56,42937.0,225.77,226.12,225.22,225.56,42937.0
2019-06-03 12:00:00,225.54,226.09,224.33,224.43,52836.0,225.54,226.09,224.33,224.43,52836.0
2019-06-03 12:30:00,224.42,224.89,223.89,223.89,43274.0,224.42,224.89,223.89,223.89,43274.0
2019-06-03 13:00:00,224.02,225.4,223.7,225.12,44830.0,224.02,225.4,223.7,225.12,44830.0
2019-06-03 13:30:00,224.99,225.9,224.5,225.71,31671.0,224.99,225.9,224.5,225.71,31671.0
2019-06-03 14:00:00,225.83,226.58,225.57,226.2,37203.0,225.83,226.58,225.57,226.2,37203.0
2019-06-03 14:30:00,226.28,226.47,224.88,225.08,42030.0,226.28,226.47,224.88,225.08,42030.0
2019-06-03 15:00:00,225.23,225.3,223.58,223.69,58730.0,225.23,225.3,223.58,223.69,58730.0
2019-06-03 15:30:00,223.69,224.28,223.28,223.4,145696.0,223.69,224.28,223.28,223.4,145696.0
2019-06-04 09:30:00,224.51,226.25,224.31,224.93,92437.0,224.51,226.25,224.31,224.93,92437.0
2019-06-04 10:00:00,225.0,226.12,224.57,225.31,57882.0,225.0,226.12,224.57,225.31,57882.0
2019-06-04 10:30:00,225.29,226.95,225.12,226.68,63435.0,225.29,226.95,225.12,226.68,63435.0
2019-06-04 11:00:00,226.61,228.53,226.52,228.36,40555.0,226.61,228.53,226.52,228.36,40555.0
2019-06-04 11:30:00,228.34,229.05,228.25,228.8,43792.0,228.34,229.05,228.25,228.8,43792.0
2019-06-04 12:00:00,228.89,229.11,228.09,229.11,32294.0,228.89,229.11,228.09,229.11,32294.0
2019-06-04 12:30:00,229.19,229.25,228.57,228.64,30763.0,229.19,229.25,228.57,228.64,30763.0
2019-06-04 13:00:00,228.59,228.86,228.14,228.35,25811.0,228.59,228.86,228.14,228.35,25811.0
2019-06-04 13:30:00,228.27,228.69,228.12,228.48,34015.0,228.27,228.69,228.12,228.48,34015.0
2019-06-04 14:00:00,228.5,228.68,227.57,227.89,35825.0,228.5,228.68,227.57,227.89,35825.0
2019-06-04 14:30:00,227.78,227.81,226.93,227.46,55151.0,227.78,227.81,226.93,227.46,55151.0
2019-06-04 15:00:00,227.48,227.87,227.25,227.38,50929.0,227.48,227.87,227.25,227.38,50929.0
2019-06-04 15:30:00,227.44,227.47,226.45,227.06,197945.0,227.44,227.47,226.45,227.06,197945.0
2019-06-05 09:30:00,227.12,227.55,224.48,226.28,131483.0,227.12,227.55,224.48,226.28,131483.0
2019-06-05 10:00:00,226.44,226.58,224.7,225.71,91228.0,226.44,226.58,224.7,225.71,91228.0
2019-06-05 10:30:00,225.59,225.59,224.58,225.17,62989.0,225.59,225.59,224.58,225.17,62989.0
2019-06-05 11:00:00,225.13,227.0,225.13,226.96,50324.0,225.13,227.0,225.13,226.96,50324.0
2019-06-05 11:30:00,227.06,227.29,226.43,227.26,28430.0,227.06,227.29,226.43,227.26,28430.0
2019-06-05 12:00:00,227.22,227.36,225.57,226.28,42465.0,227.22,227.36,225.57,226.28,42465.0
2019-06-05 12:30:00,226.29,227.01,225.77,226.85,27714.0,226.29,227.01,225.77,226.85,27714.0
2019-06-05 13:00:00,226.87,227.15,226.83,227.06,27986.0,226.87,227.15,226.83,227.06,27986.0
2019-06-05 13:30:00,227.01,227.17,226.41,227.02,40333.0,227.01,227.17,226.41,227.02,40333.0
2019-06-05 14:00:00,227.08,227.14,226.68,227.1,37403.0,227.08,227.14,226.68,227.1,37403.0
2019-06-05 14:30:00,227.07,227.57,226.42,226.56,37251.0,227.07,227.57,226.42,226.56,37251.0
2019-06-05 15:00:00,226.53,226.98,226.39,226.67,50324.0,226.53,226.98,226.39,226.67,50324.0
2019-06-05 15:30:00,226.6,226.75,225.78,226.09,119946.0,226.6,226.75,225.78,226.09,119946.0
2019-06-06 09:30:00,225.18,227.62,225.18,226.17,50341.0,225.18,227.62,225.18,226.17,50341.0
2019-06-06 10:00:00,226.16,227.01,224.85,225.11,57429.0,226.16,227.01,224.85,225.11,57429.0
2019-06-06 10:30:00,225.13,227.8,225.03,227.16,54740.0,225.13,227.8,225.03,227.16,54740.0
2019-06-06 11:00:00,227.13,228.17,227.09,227.41,45828.0,227.13,228.17,227.09,227.41,45828.0
2019-06-06 11:30:00,227.28,227.7,226.94,227.31,50808.0,227.28,227.7,226.94,227.31,50808.0
2019-06-06 12:00:00,227.25,227.62,226.88,227.36,37972.0,227.25,227.62,226.88,227.36,37972.0
2019-06-06 12:30:00,227.47,227.73,226.7,226.81,37501.0,227.47,227.73,226.7,226.81,37501.0
2019-06-06 13:00:00,226.79,227.01,226.14,226.53,34811.0,226.79,227.01,226.14,226.53,34811.0
2019-06-06 13:30:00,226.61,226.89,226.47,226.66,41112.0,226.61,226.89,226.47,226.66,41112.0
2019-06-06 14:00:00,226.56,226.82,226.31,226.55,35112.0,226.56,226.82,226.31,226.55,35112.0
2019-06-06 14:30:00,226.53,227.23,226.14,226.2,57551.0,226.53,227.23,226.14,226.2,57551.0
2019-06-06 15:00:00,226.26,226.33,225.55,226.15,70022.0,226.26,226.33,225.55,226.15,70022.0
2019-06-06 15:30:00,226.14,226.55,223.85,224.38,226753.0,226.14,226.55,223.85,224.38,226753.0
2019-06-07 09:30:00,226.05,226.05,224.01,225.7,101816.0,226.05,226.05,224.01,225.7,101816.0
2019-06-07 10:00:00,225.64,226.61,224.84,226.06,70609.0,225.64,226.61,224.84,226.06,70609.0
2019-06-07 10:30:00,225.98,227.78,225.93,227.78,81035.0,225.98,227.78,225.93,227.78,81035.0
2019-06-07 11:00:00,227.81,228.13,227.24,227.94,77691.0,227.81,228.13,227.24,227.94,77691.0
2019-06-07 11:30:00,227.95,228.32,227.55,227.81,47461.0,227.95,228.32,227.55,227.81,47461.0
2019-06-07 12:00:00,227.77,228.35,227.28,228.33,45581.0,227.77,228.35,227.28,228.33,45581.0
2019-06-07 12:30:00,228.42,228.85,228.32,228.54,31924.0,228.42,228.85,228.32,228.54,31924.0
2019-06-07 13:00:00,228.49,228.7,227.87,228.05,37303.0,228.49,228.7,227.87,228.05,37303.0
2019-06-07 13:30:00,228.15,228.87,227.79,228.21,38226.0,228.15,228.87,227.79,228.21,38226.0
2019-06-07 14:00:00,228.25,228.54,227.95,228.28,40915.0,228.25,228.54,227.95,228.28,40915.0
2019-06-07 14:30:00,228.34,228.76,227.99,228.09,44408.0,228.34,228.76,227.99,228.09,44408.0
2019-06-07 15:00:00,228.1,228.47,227.44,227.82,79674.0,228.1,228.47,227.44,227.82,79674.0
2019-06-07 15:30:00,227.82,228.07,227.01,227.2,120712.0,227.82,228.07,227.01,227.2,120712.0
2019-06-10 09:30:00,227.52,229.93,227.36,228.09,86129.0,227.52,229.93,227.36,228.09,86129.0
2019-06-10 10:00:00,228.04,228.11,226.49,227.55,56125.0,228.04,228.11,226.49,227.55,56125.0
2019-06-10 10:30:00,227.52,228.68,227.51,228.12,46694.0,227.52,228.68,227.51,228.12,46694.0
2019-06-10 11:00:00,228.03,229.46,227.9,228.65,48586.0,228.03,229.46,227.9,228.65,48586.0
2019-06-10 11:30:00,228.59,229.69,228.31,229.43,41999.0,228.59,229.69,228.31,229.43,41999.0
2019-06-10 12:00:00,229.44,229.75,229.19,229.67,30780.0,229.44,229.75,229.19,229.67,30780.0
2019-06-10 12:30:00,229.69,230.47,229.6,230.22,55349.0,229.69,230.47,229.6,230.22,55349.0
2019-06-10 13:00:00,230.16,230.59,230.06,230.24,30674.0,230.16,230.59,230.06,230.24,30674.0
2019-06-10 13:30:00,230.24,230.36,229.22,229.35,31637.0,230.24,230.36,229.22,229.35,31637.0
2019-06-10 14:00:00,229.3,229.35,228.6,229.08,23883.0,229.3,229.35,228.6,229.08,23883.0
2019-06-10 14:30:00,229.13,229.25,228.27,228.45,54935.0,229.13,229.25,228.27,228.45,54935.0
2019-06-10 15:00:00,228.48,229.06,228.31,228.49,46861.0,228.48,229.06,228.31,228.49,46861.0
2019-06-10 15:30:00,228.48,228.96,228.15,228.4,90259.0,228.48,228.96,228.15,228.4,90259.0
2019-06-11 09:30:00,229.5,232.39,228.78,231.95,135278.0,229.5,232.39,228.78,231.95,135278.0
2019-06-11 10:00:00,231.85,231.93,230.67,231.88,60964.0,231.85,231.93,230.67,231.88,60964.0
2019-06-11 10:30:00,232.0,232.81,231.64,232.61,75445.0,232.0,232.81,231.64,232.61,75445.0
2019-06-11 11:00:00,232.7,232.75,231.25,231.77,53564.0,232.7,232.75,231.25,231.77,53564.0
2019-06-11 11:30:00,231.94,232.33,230.77,230.87,58098.0,231.94,232.33,230.77,230.87,58098.0
2019-06-11 12:00:00,230.91,230.97,230.03,230.71,33048.0,230.91,230.97,230.03,230.71,33048.0
2019-06-11 12:30:00,230.75,230.94,230.21,230.36,24674.0,230.75,230.94,230.21,230.36,24674.0
2019-06-11 13:00:00,230.36,231.13,230.34,231.01,31533.0,230.36,231.13,230.34,231.01,31533.0
2019-06-11 13:30:00,230.97,231.72,230.96,231.2,30537.0,230.97,231.72,230.96,231.2,30537.0
2019-06-11 14:00:00,231.16,231.44,229.83,229.93,41549.0,231.16,231.44,229.83,229.93,41549.0
2019-06-11 14:30:00,229.93,230.0,229.2,229.86,42002.0,229.93,230.0,229.2,229.86,42002.0
2019-06-11 15:00:00,229.86,230.01,229.52,229.8,44230.0,229.86,230.01,229.52,229.8,44230.0
2019-06-11 15:30:00,229.79,230.31,228.87,229.08,110866.0,229.79,230.31,228.87,229.08,110866.0
2019-06-12 09:30:00,228.29,231.5,228.01,230.4,166998.0,228.29,231.5,228.01,230.4,166998.0
2019-06-12 10:00:00,230.42,230.47,229.04,229.92,36926.0,230.42,230.47,229.04,229.92,36926.0
2019-06-12 10:30:00,229.95,231.6,229.91,230.89,108673.0,229.95,231.6,229.91,230.89,108673.0
2019-06-12 11:00:00,231.03,231.39,230.21,230.52,36240.0,231.03,231.39,230.21,230.52,36240.0
2019-06-12 11:30:00,230.58,230.7,229.63,229.7,42396.0,230.58,230.7,229.63,229.7,42396.0
2019-06-12 12:00:00,229.76,230.92,229.76,230.8,30241.0,229.76,230.92,229.76,230.8,30241.0
2019-06-12 12:30:00,230.82,231.29,230.64,231.17,25430.0,230.82,231.29,230.64,231.17,25430.0
2019-06-12 13:00:00,231.14,231.14,230.67,230.86,33677.0,231.14,231.14,230.67,230.86,33677.0
2019-06-12 13:30:00,230.95,231.15,230.28,231.13,37590.0,230.95,231.15,230.28,231.13,37590.0
2019-06-12 14:00:00,231.23,231.6,231.01,231.28,58278.0,231.23,231.6,231.01,231.28,58278.0
2019-06-12 14:30:00,231.31,231.44,230.89,230.91,29767.0,231.31,231.44,230.89,230.91,29767.0
2019-06-12 15:00:00,230.94,230.95,230.15,230.34,37821.0,230.94,230.95,230.15,230.34,37821.0
2019-06-12 15:30:00,230.31,230.48,229.93,230.47,86049.0,230.31,230.48,229.93,230.47,86049.0
2019-06-13 09:30:00,231.05,233.83,231.0,232.65,59800.0,231.05,233.83,231.0,232.65,59800.0
2019-06-13 10:00:00,232.72,232.72,230.5,232.5,45652.0,232.72,232.72,230.5,232.5,45652.0
2019-06-13 10:30:00,232.49,232.94,231.17,231.2,66455.0,232.49,232.94,231.17,231.2,66455.0
2019-06-13 11:00:00,231.3,231.72,230.46,230.49,42011.0,231.3,231.72,230.46,230.49,42011.0
2019-06-13 11:30:00,230.54,231.22,230.24,230.44,42583.0,230.54,231.22,230.24,230.44,42583.0
2019-06-13 12:00:00,230.44,230.72,229.7,230.03,45608.0,230.44,230.72,229.7,230.03,45608.0
2019-06-13 12:30:00,230.0,231.22,229.9,230.95,45721.0,230.0,231.22,229.9,230.95,45721.0
2019-06-13 13:00:00,231.05,231.39,230.93,231.0,29786.0,231.05,231.39,230.93,231.0,29786.0
2019-06-13 13:30:00,231.09,231.28,231.04,231.2,31484.0,231.09,231.28,231.04,231.2,31484.0
2019-06-13 14:00:00,231.19,231.98,231.04,231.92,35214.0,231.19,231.98,231.04,231.92,35214.0
2019-06-13 14:30:00,231.96,231.97,231.32,231.38,30292.0,231.96,231.97,231.32,231.38,30292.0
2019-06-13 15:00:00,231.33,231.33,230.76,231.24,43832.0,231.33,231.33,230.76,231.24,43832.0
2019-06-13 15:30:00,231.2,231.46,230.15,231.26,92295.0,231.2,231.46,230.15,231.26,92295.0
2019-06-14 09:30:00,230.49,231.0,227.3,230.85,126444.0,230.49,231.0,227.3,230.85,126444.0
2019-06-14 10:00:00,230.86,231.43,230.05,230.63,57572.0,230.86,231.43,230.05,230.63,57572.0
2019-06-14 10:30:00,230.63,230.94,229.44,230.55,53677.0,230.63,230.94,229.44,230.55,53677.0
2019-06-14 11:00:00,230.55,230.58,228.54,228.88,51692.0,230.55,230.58,228.54,228.88,51692.0
2019-06-14 11:30:00,228.72,229.31,227.9,228.11,90039.0,228.72,229.31,227.9,228.11,90039.0
2019-06-14 12:00:00,228.09,228.55,227.89,228.5,51092.0,228.09,228.55,227.89,228.5,51092.0
2019-06-14 12:30:00,228.41,228.53,227.57,228.0,55928.0,228.41,228.53,227.57,228.0,55928.0
2019-06-14 13:00:00,228.0,228.13,227.7,227.91,111354.0,228.0,228.13,227.7,227.91,111354.0
2019-06-14 13:30:00,227.87,227.98,226.96,227.63,42340.0,227.87,227.98,226.96,227.63,42340.0
2019-06-14 14:00:00,227.6,228.0,227.38,227.74,49022.0,227.6,228.0,227.38,227.74,49022.0
2019-06-14 14:30:00,227.77,228.12,227.25,228.02,66529.0,227.77,228.12,227.25,228.02,66529.0
2019-06-14 15:00:00,228.05,228.14,227.71,228.03,72508.0,228.05,228.14,227.71,228.03,72508.0
2019-06-14 15:30:00,228.04,228.09,227.33,227.67,102159.0,228.04,228.09,227.33,227.67,102159.0
2019-06-17 09:30:00,228.79,229.77,227.55,229.32,94242.0,228.79,229.77,227.55,229.32,94242.0
2019-06-17 10:00:00,229.44,231.9,229.32,231.12,87765.0,229.44,231.9,229.32,231.12,87765.0
2019-06-17 10:30:00,231.15,232.71,231.03,232.48,98889.0,231.15,232.71,231.03,232.48,98889.0
2019-06-17 11:00:00,232.46,232.89,231.49,232.04,58450.0,232.46,232.89,231.49,232.04,58450.0
2019-06-17 11:30:00,232.03,232.72,231.38,232.3,218633.0,232.03,232.72,231.38,232.3,218633.0
2019-06-17 12:00:00,232.22,232.59,231.33,232.33,51994.0,232.22,232.59,231.33,232.33,51994.0
2019-06-17 12:30:00,232.23,232.8,232.01,232.64,59766.0,232.23,232.8,232.01,232.64,59766.0
2019-06-17 13:00:00,232.57,232.78,231.79,232.65,45057.0,232.57,232.78,231.79,232.65,45057.0
2019-06-17 13:30:00,232.57,232.96,232.24,232.45,38175.0,232.57,232.96,232.24,232.45,38175.0
2019-06-17 14:00:00,232.44,232.87,232.21,232.24,42654.0,232.44,232.87,232.21,232.24,42654.0
2019-06-17 14:30:00,232.23,232.33,231.15,231.15,57382.0,232.23,232.33,231.15,231.15,57382.0
2019-06-17 15:00:00,231.15,231.86,231.0,231.86,56794.0,231.15,231.86,231.0,231.86,56794.0
2019-06-17 15:30:00,231.79,231.79,231.18,231.79,123436.0,231.79,231.79,231.18,231.79,123436.0
2019-06-18 09:30:00,234.01,237.75,233.0,235.57,163005.0,234.01,237.75,233.0,235.57,163005.0
2019-06-18 10:00:00,235.4,236.45,233.7,234.64,78083.0,235.4,236.45,233.7,234.64,78083.0
2019-06-18 10:30:00,234.7,235.82,234.33,235.32,70717.0,234.7,235.82,234.33,235.32,70717.0
2019-06-18 11:00:00,235.41,235.79,235.0,235.43,67766.0,235.41,235.79,235.0,235.43,67766.0
2019-06-18 11:30:00,235.43,235.82,234.84,235.17,45110.0,235.43,235.82,234.84,235.17,45110.0
2019-06-18 12:00:00,235.14,235.56,235.02,235.4,42037.0,235.14,235.56,235.02,235.4,42037.0
2019-06-18 12:30:00,235.5,235.72,235.14,235.36,37673.0,235.5,235.72,235.14,235.36,37673.0
2019-06-18 13:00:00,235.31,235.76,234.94,235.24,30382.0,235.31,235.76,234.94,235.24,30382.0
2019-06-18 13:30:00,235.29,235.44,234.76,235.04,57722.0,235.29,235.44,234.76,235.04,57722.0
2019-06-18 14:00:00,235.04,235.18,234.56,234.86,48188.0,235.04,235.18,234.56,234.86,48188.0
2019-06-18 14:30:00,234.83,234.83,233.33,233.39,60283.0,234.83,234.83,233.33,233.39,60283.0
2019-06-18 15:00:00,233.45,233.7,232.91,232.94,88050.0,233.45,233.7,232.91,232.94,88050.0
2019-06-18 15:30:00,232.92,233.16,232.53,233.01,163384.0,232.92,233.16,232.53,233.01,163384.0
2019-06-19 09:30:00,232.61,234.42,232.15,233.51,55985.0,232.61,234.42,232.15,233.51,55985.0
2019-06-19 10:00:00,233.45,233.71,233.04,233.37,51934.0,233.45,233.71,233.04,233.37,51934.0
2019-06-19 10:30:00,233.47,233.7,232.6,233.2,107979.0,233.47,233.7,232.6,233.2,107979.0
2019-06-19 11:00:00,233.27,233.34,231.93,232.28,57292.0,233.27,233.34,231.93,232.28,57292.0
2019-06-19 11:30:00,232.33,232.35,231.93,232.15,57826.0,232.33,232.35,231.93,232.15,57826.0
2019-06-19 12:00:00,232.19,232.79,232.19,232.48,40737.0,232.19,232.79,232.19,232.48,40737.0
2019-06-19 12:30:00,232.5,232.59,232.0,232.47,33796.0,232.5,232.59,232.0,232.47,33796.0
2019-06-19 13:00:00,232.34,232.37,231.87,231.93,34054.0,232.34,232.37,231.87,231.93,34054.0
2019-06-19 13:30:00,231.92,232.75,231.86,232.75,178904.0,231.92,232.75,231.86,232.75,178904.0
2019-06-19 14:00:00,232.95,234.2,232.36,233.86,74894.0,232.95,234.2,232.36,233.86,74894.0
2019-06-19 14:30:00,233.97,234.4,233.25,234.03,63941.0,233.97,234.4,233.25,234.03,63941.0
2019-06-19 15:00:00,234.05,234.34,233.74,234.01,95811.0,234.05,234.34,233.74,234.01,95811.0
2019-06-19 15:30:00,234.08,234.17,233.69,233.93,133925.0,234.08,234.17,233.69,233.93,133925.0
2019-06-20 09:30:00,236.34,237.0,234.42,236.44,225912.0,236.34,237.0,234.42,236.44,225912.0
2019-06-20 10:00:00,236.27,236.6,234.89,235.08,99503.0,236.27,236.6,234.89,235.08,99503.0
2019-06-20 10:30:00,235.29,235.42,234.45,235.04,72681.0,235.29,235.42,234.45,235.04,72681.0
2019-06-20 11:00:00,235.07,235.55,234.64,234.66,64864.0,235.07,235.55,234.64,234.66,64864.0
2019-06-20 11:30:00,234.73,236.0,234.73,235.78,71583.0,234.73,236.0,234.73,235.78,71583.0
2019-06-20 12:00:00,235.89,235.91,233.89,234.84,60709.0,235.89,235.91,233.89,234.84,60709.0
2019-06-20 12:30:00,234.8,234.87,233.98,234.61,56070.0,234.8,234.87,233.98,234.61,56070.0
2019-06-20 13:00:00,234.56,235.34,234.48,235.16,42439.0,234.56,235.34,234.48,235.16,42439.0
2019-06-20 13:30:00,235.21,235.51,234.83,235.06,49516.0,235.21,235.51,234.83,235.06,49516.0
2019-06-20 14:00:00,234.99,235.32,234.9,235.2,41348.0,234.99,235.32,234.9,235.2,41348.0
2019-06-20 14:30:00,235.23,235.75,235.09,235.45,130384.0,235.23,235.75,235.09,235.45,130384.0
2019-06-20 15:00:00,235.46,235.63,235.08,235.22,86767.0,235.46,235.63,235.08,235.22,86767.0
2019-06-20 15:30:00,235.2,235.28,234.84,234.9,232528.0,235.2,235.28,234.84,234.9,232528.0
2019-06-21 09:30:00,234.67,234.88,232.71,232.96,330037.0,234.67,234.88,232.71,232.96,330037.0
2019-06-21 10:00:00,233.1,234.26,232.7,233.6,130481.0,233.1,234.26,232.7,233.6,130481.0
2019-06-21 10:30:00,233.87,234.3,233.7,234.04,110159.0,233.87,234.3,233.7,234.04,110159.0
2019-06-21 11:00:00,234.02,234.91,233.7,233.91,107668.0,234.02,234.91,233.7,233.91,107668.0
2019-06-21 11:30:00,234.02,234.2,233.31,233.59,46572.0,234.02,234.2,233.31,233.59,46572.0
2019-06-21 12:00:00,233.64,234.15,233.53,234.01,68414.0,233.64,234.15,233.53,234.01,68414.0
2019-06-21 12:30:00,234.05,235.71,233.9,235.67,77108.0,234.05,235.71,233.9,235.67,77108.0
2019-06-21 13:00:00,235.69,236.82,235.69,236.8,42718.0,235.69,236.82,235.69,236.8,42718.0
2019-06-21 13:30:00,236.75,237.23,236.66,237.13,47388.0,236.75,237.23,236.66,237.13,47388.0
2019-06-21 14:00:00,237.13,237.34,236.62,237.13,40904.0,237.13,237.34,236.62,237.13,40904.0
2019-06-21 14:30:00,237.11,237.91,237.05,237.65,53848.0,237.11,237.91,237.05,237.65,53848.0
2019-06-21 15:00:00,237.65,238.44,237.59,238.19,60917.0,237.65,238.44,237.59,238.19,60917.0
2019-06-21 15:30:00,238.14,239.14,237.98,239.11,162735.0,238.14,239.14,237.98,239.11,162735.0
2019-06-24 09:30:00,238.7,241.31,238.59,239.06,137342.0,238.7,241.31,238.59,239.06,137342.0
2019-06-24 10:00:00,238.97,239.14,236.76,237.32,83392.0,238.97,239.14,236.76,237.32,83392.0
2019-06-24 10:30:00,237.32,237.32,235.33,236.47,65730.0,237.32,237.32,235.33,236.47,65730.0
2019-06-24 11:00:00,236.58,237.26,236.07,236.45,44864.0,236.58,237.26,236.07,236.45,44864.0
2019-06-24 11:30:00,236.46,237.27,236.42,236.93,39508.0,236.46,237.27,236.42,236.93,39508.0
2019-06-24 12:00:00,236.94,237.18,236.57,237.13,32286.0,236.94,237.18,236.57,237.13,32286.0
2019-06-24 12:30:00,237.12,237.35,236.56,236.64,51351.0,237.12,237.35,236.56,236.64,51351.0
2019-06-24 13:00:00,236.57,236.73,236.0,236.09,51000.0,236.57,236.73,236.0,236.09,51000.0
2019-06-24 13:30:00,236.09,236.47,235.49,235.79,47306.0,236.09,236.47,235.49,235.79,47306.0
2019-06-24 14:00:00,235.75,236.55,235.43,235.5,41469.0,235.75,236.55,235.43,235.5,41469.0
2019-06-24 14:30:00,235.54,236.13,235.43,235.82,36542.0,235.54,236.13,235.43,235.82,36542.0
2019-06-24 15:00:00,235.87,236.07,235.45,235.81,45583.0,235.87,236.07,235.45,235.81,45583.0
2019-06-24 15:30:00,235.89,236.55,235.58,235.96,117681.0,235.89,236.55,235.58,235.96,117681.0
2019-06-25 09:30:00,236.4,244.76,235.99,244.43,225027.0,236.4,244.76,235.99,244.43,225027.0
2019-06-25 10:00:00,244.34,245.35,243.22,243.64,230362.0,244.34,245.35,243.22,243.64,230362.0
2019-06-25 10:30:00,243.5,243.82,241.61,242.02,131195.0,243.5,243.82,241.61,242.02,131195.0
2019-06-25 11:00:00,242.06,243.33,241.32,243.2,70745.0,242.06,243.33,241.32,243.2,70745.0
2019-06-25 11:30:00,243.29,243.53,242.81,243.14,55593.0,243.29,243.53,242.81,243.14,55593.0
2019-06-25 12:00:00,243.19,243.59,242.27,242.33,66438.0,243.19,243.59,242.27,242.33,66438.0
2019-06-25 12:30:00,242.34,242.52,241.54,241.56,54103.0,242.34,242.52,241.54,241.56,54103.0
2019-06-25 13:00:00,241.61,241.61,240.65,241.39,58355.0,241.61,241.61,240.65,241.39,58355.0
2019-06-25 13:30:00,241.42,241.81,241.14,241.31,48806.0,241.42,241.81,241.14,241.31,48806.0
2019-06-25 14:00:00,241.3,241.44,240.72,240.88,35487.0,241.3,241.44,240.72,240.88,35487.0
2019-06-25 14:30:00,240.87,240.95,239.95,240.58,49111.0,240.87,240.95,239.95,240.58,49111.0
2019-06-25 15:00:00,240.63,241.03,240.27,240.55,90537.0,240.63,241.03,240.27,240.55,90537.0
2019-06-25 15:30:00,240.55,240.62,239.56,240.4,168826.0,240.55,240.62,239.56,240.4,168826.0
2019-06-26 09:30:00,241.46,242.68,237.99,238.21,164401.0,241.46,242.68,237.99,238.21,164401.0
2019-06-26 10:00:00,238.24,238.25,236.63,236.9,85482.0,238.24,238.25,236.63,236.9,85482.0
2019-06-26 10:30:00,237.09,237.3,236.52,236.7,59608.0,237.09,237.3,236.52,236.7,59608.0
2019-06-26 11:00:00,236.63,237.69,236.17,237.08,73518.0,236.63,237.69,236.17,237.08,73518.0
2019-06-26 11:30:00,237.08,237.52,235.92,236.89,78541.0,237.08,237.52,235.92,236.89,78541.0
2019-06-26 12:00:00,236.98,237.32,236.54,237.0,45406.0,236.98,237.32,236.54,237.0,45406.0
2019-06-26 12:30:00,236.97,238.08,236.92,238.03,42110.0,236.97,238.08,236.92,238.03,42110.0
2019-06-26 13:00:00,238.04,238.49,237.6,237.85,41875.0,238.04,238.49,237.6,237.85,41875.0
2019-06-26 13:30:00,237.84,238.34,237.4,238.34,29885.0,237.84,238.34,237.4,238.34,29885.0
2019-06-26 14:00:00,238.35,238.69,237.9,238.43,54229.0,238.35,238.69,237.9,238.43,54229.0
2019-06-26 14:30:00,238.51,238.7,237.2,237.69,44511.0,238.51,238.7,237.2,237.69,44511.0
2019-06-26 15:00:00,237.66,238.01,237.28,237.72,61778.0,237.66,238.01,237.28,237.72,61778.0
2019-06-26 15:30:00,237.7,238.72,237.52,238.06,147090.0,237.7,238.72,237.52,238.06,147090.0
2019-06-27 09:30:00,237.91,241.14,237.83,240.41,144290.0,237.91,241.14,237.83,240.41,144290.0
2019-06-27 10:00:00,240.54,241.0,239.76,240.08,106115.0,240.54,241.0,239.76,240.08,106115.0
2019-06-27 10:30:00,240.28,240.48,239.67,240.0,104905.0,240.28,240.48,239.67,240.0,104905.0
2019-06-27 11:00:00,240.02,240.44,238.94,238.95,101963.0,240.02,240.44,238.94,238.95,101963.0
2019-06-27 11:30:00,239.09,240.24,239.08,239.66,67308.0,239.09,240.24,239.08,239.66,67308.0
2019-06-27 12:00:00,239.69,240.06,239.42,239.86,61899.0,239.69,240.06,239.42,239.86,61899.0
2019-06-27 12:30:00,239.91,239.95,239.39,239.6,50024.0,239.91,239.95,239.39,239.6,50024.0
2019-06-27 13:00:00,239.62,240.03,239.62,239.92,51167.0,239.62,240.03,239.62,239.92,51167.0
2019-06-27 13:30:00,239.96,240.36,239.5,240.16,87312.0,239.96,240.36,239.5,240.16,87312.0
2019-06-27 14:00:00,240.2,240.62,239.95,240.2,82132.0,240.2,240.62,239.95,240.2,82132.0
2019-06-27 14:30:00,240.21,240.32,240.0,240.05,59833.0,240.21,240.32,240.0,240.05,59833.0
2019-06-27 15:00:00,240.05,240.34,239.88,240.3,72494.0,240.05,240.34,239.88,240.3,72494.0
2019-06-27 15:30:00,240.25,240.27,239.7,239.71,152406.0,240.25,240.27,239.7,239.71,152406.0
2019-06-28 09:30:00,236.14,237.29,234.7,236.42,210119.0,236.14,237.29,234.7,236.42,210119.0
2019-06-28 10:00:00,236.42,236.5,234.98,235.84,120748.0,236.42,236.5,234.98,235.84,120748.0
2019-06-28 10:30:00,235.84,236.5,235.05,235.05,119573.0,235.84,236.5,235.05,235.05,119573.0
2019-06-28 11:00:00,235.18,236.82,235.18,236.57,74201.0,235.18,236.82,235.18,236.57,74201.0
2019-06-28 11:30:00,236.45,236.88,236.08,236.69,51638.0,236.45,236.88,236.08,236.69,51638.0
2019-06-28 12:00:00,236.64,236.86,236.2,236.58,61051.0,236.64,236.86,236.2,236.58,61051.0
2019-06-28 12:30:00,236.53,236.98,236.49,236.79,46766.0,236.53,236.98,236.49,236.79,46766.0
2019-06-28 13:00:00,236.77,237.03,236.3,236.31,47035.0,236.77,237.03,236.3,236.31,47035.0
2019-06-28 13:30:00,236.3,236.32,234.86,234.89,65558.0,236.3,236.32,234.86,234.89,65558.0
2019-06-28 14:00:00,234.82,235.03,233.91,233.93,67728.0,234.82,235.03,233.91,233.93,67728.0
2019-06-28 14:30:00,233.82,234.08,233.46,233.74,56716.0,233.82,234.08,233.46,233.74,56716.0
2019-06-28 15:00:00,233.8,234.49,233.54,233.74,75933.0,233.8,234.49,233.54,233.74,75933.0
2019-06-28 15:30:00,233.79,235.14,233.65,233.8,261419.0,233.79,235.14,233.65,233.8,261419.0
2019-07-01 09:30:00,236.59,238.03,235.27,236.89,126724.0,236.59,238.03,235.27,236.89,126724.0
2019-07-01 10:00:00,236.93,237.64,236.06,236.31,74287.0,236.93,237.64,236.06,236.31,74287.0
2019-07-01 10:30:00,236.39,237.15,235.79,236.78,70821.0,236.39,237.15,235.79,236.78,70821.0
2019-07-01 11:00:00,236.82,237.89,236.82,236.85,81449.0,236.82,237.89,236.82,236.85,81449.0
2019-07-01 11:30:00,236.85,237.68,236.61,237.4,38314.0,236.85,237.68,236.61,237.4,38314.0
2019-07-01 12:00:00,237.32,237.37,235.95,236.11,64324.0,237.32,237.37,235.95,236.11,64324.0
2019-07-01 12:30:00,236.14,236.27,235.45,235.52,56330.0,236.14,236.27,235.45,235.52,56330.0
2019-07-01 13:00:00,235.65,235.69,234.9,235.28,32372.0,235.65,235.69,234.9,235.28,32372.0
2019-07-01 13:30:00,235.33,235.49,235.02,235.47,29486.0,235.33,235.49,235.02,235.47,29486.0
2019-07-01 14:00:00,235.53,235.59,234.26,234.54,37123.0,235.53,235.59,234.26,234.54,37123.0
2019-07-01 14:30:00,234.5,234.78,234.13,234.13,33186.0,234.5,234.78,234.13,234.13,33186.0
2019-07-01 15:00:00,234.3,234.93,234.22,234.37,50595.0,234.3,234.93,234.22,234.37,50595.0
2019-07-01 15:30:00,234.43,235.9,234.38,235.39,183387.0,234.43,235.9,234.38,235.39,183387.0
2019-07-02 09:30:00,236.27,236.31,233.39,235.72,78425.0,236.27,236.31,233.39,235.72,78425.0
2019-07-02 10:00:00,235.75,235.82,235.15,235.73,150865.0,235.75,235.82,235.15,235.73,150865.0
2019-07-02 10:30:00,235.73,235.82,234.91,234.98,55118.0,235.73,235.82,234.91,234.98,55118.0
2019-07-02 11:00:00,234.97,235.24,234.51,234.84,78583.0,234.97,235.24,234.51,234.84,78583.0
2019-07-02 11:30:00,234.9,235.05,234.05,234.97,55042.0,234.9,235.05,234.05,234.97,55042.0
2019-07-02 12:00:00,234.89,235.59,234.57,235.14,27504.0,234.89,235.59,234.57,235.14,27504.0
2019-07-02 12:30:00,235.27,235.69,234.94,235.61,25617.0,235.27,235.69,234.94,235.61,25617.0
2019-07-02 13:00:00,235.63,235.63,235.29,235.54,49416.0,235.63,235.63,235.29,235.54,49416.0
2019-07-02 13:30:00,235.55,236.25,235.38,235.77,66722.0,235.55,236.25,235.38,235.77,66722.0
2019-07-02 14:00:00,235.65,235.9,235.48,235.81,31946.0,235.65,235.9,235.48,235.81,31946.0
2019-07-02 14:30:00,235.8,235.84,235.46,235.6,33693.0,235.8,235.84,235.46,235.6,33693.0
2019-07-02 15:00:00,235.65,235.68,235.29,235.4,51143.0,235.65,235.68,235.29,235.4,51143.0
2019-07-02 15:30:00,235.44,236.48,235.44,236.36,152242.0,235.44,236.48,235.44,236.36,152242.0
2019-07-03 09:30:00,237.0,238.39,236.49,236.52,81541.0,237.0,238.39,236.49,236.52,81541.0
2019-07-03 10:00:00,236.52,238.48,236.24,238.24,82559.0,236.52,238.48,236.24,238.24,82559.0
2019-07-03 10:30:00,238.15,238.41,237.38,237.59,37706.0,238.15,238.41,237.38,237.59,37706.0
2019-07-03 11:00:00,237.56,238.04,237.46,237.79,47937.0,237.56,238.04,237.46,237.79,47937.0
2019-07-03 11:30:00,237.84,238.74,237.78,238.34,45746.0,237.84,238.74,237.78,238.34,45746.0
2019-07-03 12:00:00,238.35,238.5,238.0,238.02,34400.0,238.35,238.5,238.0,238.02,34400.0
2019-07-03 12:30:00,237.92,238.33,237.64,238.28,98900.0,237.92,238.33,237.64,238.28,98900.0
2019-07-05 09:30:00,236.78,238.5,236.04,238.36,91953.0,236.78,238.5,236.04,238.36,91953.0
2019-07-05 10:00:00,238.45,238.91,237.58,238.14,32065.0,238.45,238.91,237.58,238.14,32065.0
2019-07-05 10:30:00,238.04,238.41,237.83,238.13,41058.0,238.04,238.41,237.83,238.13,41058.0
2019-07-05 11:00:00,237.99,238.06,236.87,236.89,32006.0,237.99,238.06,236.87,236.89,32006.0
2019-07-05 11:30:00,236.9,237.0,235.82,236.01,49113.0,236.9,237.0,235.82,236.01,49113.0
2019-07-05 12:00:00,235.97,236.0,233.85,233.92,62921.0,235.97,236.0,233.85,233.92,62921.0
2019-07-05 12:30:00,234.0,234.57,233.27,234.57,76439.0,234.0,234.57,233.27,234.57,76439.0
2019-07-05 13:00:00,234.56,235.12,234.53,234.76,47057.0,234.56,235.12,234.53,234.76,47057.0
2019-07-05 13:30:00,234.73,235.31,234.65,234.91,35065.0,234.73,235.31,234.65,234.91,35065.0
2019-07-05 14:00:00,234.88,235.17,233.61,233.68,35015.0,234.88,235.17,233.61,233.68,35015.0
2019-07-05 14:30:00,233.7,234.5,233.23,234.33,83879.0,233.7,234.5,233.23,234.33,83879.0
2019-07-05 15:00:00,234.32,234.42,233.7,233.85,54207.0,234.32,234.42,233.7,233.85,54207.0
2019-07-05 15:30:00,233.81,234.4,233.69,234.17,122283.0,233.81,234.4,233.69,234.17,122283.0
2019-07-08 09:30:00,234.25,234.25,229.76,230.99,121038.0,234.25,234.25,229.76,230.99,121038.0
2019-07-08 10:00:00,230.99,231.9,230.19,230.36,69391.0,230.99,231.9,230.19,230.36,69391.0
2019-07-08 10:30:00,230.35,230.46,229.12,229.2,85767.0,230.35,230.46,229.12,229.2,85767.0
2019-07-08 11:00:00,229.12,230.63,228.82,230.02,82087.0,229.12,230.63,228.82,230.02,82087.0
2019-07-08 11:30:00,230.02,230.11,228.97,228.98,60753.0,230.02,230.11,228.97,228.98,60753.0
2019-07-08 12:00:00,229.02,229.64,228.71,229.27,54731.0,229.02,229.64,228.71,229.27,54731.0
2019-07-08 12:30:00,229.23,229.6,228.92,228.97,52159.0,229.23,229.6,228.92,228.97,52159.0
2019-07-08 13:00:00,228.95,229.66,228.95,229.52,35830.0,228.95,229.66,228.95,229.52,35830.0
2019-07-08 13:30:00,229.53,229.68,228.74,228.77,55253.0,229.53,229.68,228.74,228.77,55253.0
2019-07-08 14:00:00,228.75,228.82,228.03,228.45,76493.0,228.75,228.82,228.03,228.45,76493.0
2019-07-08 14:30:00,228.43,229.53,228.35,229.17,52161.0,228.43,229.53,228.35,229.17,52161.0
2019-07-08 15:00:00,229.21,230.46,229.16,230.2,65631.0,229.21,230.46,229.16,230.2,65631.0
2019-07-08 15:30:00,230.24,231.33,230.24,230.89,142520.0,230.24,231.33,230.24,230.89,142520.0
2019-07-09 09:30:00,229.49,232.01,228.53,231.17,82147.0,229.49,232.01,228.53,231.17,82147.0
2019-07-09 10:00:00,231.19,233.1,231.17,232.89,90355.0,231.19,233.1,231.17,232.89,90355.0
2019-07-09 10:30:00,232.97,233.82,232.86,232.94,51742.0,232.97,233.82,232.86,232.94,51742.0
2019-07-09 11:00:00,232.89,233.74,232.88,233.03,33369.0,232.89,233.74,232.88,233.03,33369.0
2019-07-09 11:30:00,232.95,233.72,232.58,233.56,26773.0,232.95,233.72,232.58,233.56,26773.0
2019-07-09 12:00:00,233.64,234.33,233.4,234.29,31775.0,233.64,234.33,233.4,234.29,31775.0
2019-07-09 12:30:00,234.29,234.29,233.8,233.8,26340.0,234.29,234.29,233.8,233.8,26340.0
2019-07-09 13:00:00,233.89,234.19,233.77,234.19,10612.0,233.89,234.19,233.77,234.19,10612.0
2019-07-09 13:30:00,234.08,234.25,233.89,233.99,18187.0,234.08,234.25,233.89,233.99,18187.0
2019-07-09 14:00:00,234.05,234.17,233.44,233.45,13886.0,234.05,234.17,233.44,233.45,13886.0
2019-07-09 14:30:00,233.51,234.2,233.51,234.13,13065.0,233.51,234.2,233.51,234.13,13065.0
2019-07-09 15:00:00,234.09,234.18,233.0,233.2,28649.0,234.09,234.18,233.0,233.2,28649.0
2019-07-09 15:30:00,233.25,234.36,233.17,234.19,64436.0,233.25,234.36,233.17,234.19,64436.0
2019-07-10 09:30:00,233.88,235.98,232.83,235.98,109981.0,233.88,235.98,232.83,235.98,109981.0
2019-07-10 10:00:00,235.98,235.98,232.41,232.52,45808.0,235.98,235.98,232.41,232.52,45808.0
2019-07-10 10:30:00,232.54,232.61,231.15,231.15,56369.0,232.54,232.61,231.15,231.15,56369.0
2019-07-10 11:00:00,231.23,231.27,229.46,230.19,114615.0,231.23,231.27,229.46,230.19,114615.0
2019-07-10 11:30:00,230.19,231.24,230.14,231.16,45759.0,230.19,231.24,230.14,231.16,45759.0
2019-07-10 12:00:00,231.14,232.18,231.14,231.93,27892.0,231.14,232.18,231.14,231.93,27892.0
2019-07-10 12:30:00,231.96,232.92,231.73,232.85,32881.0,231.96,232.92,231.73,232.85,32881.0
2019-07-10 13:00:00,232.89,233.08,232.35,232.8,24416.0,232.89,233.08,232.35,232.8,24416.0
2019-07-10 13:30:00,232.68,232.84,232.33,232.33,21152.0,232.68,232.84,232.33,232.33,21152.0
2019-07-10 14:00:00,232.41,232.6,231.63,231.8,21357.0,232.41,232.6,231.63,231.8,21357.0
2019-07-10 14:30:00,231.79,232.37,231.65,232.17,30175.0,231.79,232.37,231.65,232.17,30175.0
2019-07-10 15:00:00,232.22,232.47,231.97,232.29,36653.0,232.22,232.47,231.97,232.29,36653.0
2019-07-10 15:30:00,232.3,233.05,232.22,232.5,107104.0,232.3,233.05,232.22,232.5,107104.0
2019-07-11 09:30:00,231.8,231.94,229.18,229.38,127791.0,231.8,231.94,229.18,229.38,127791.0
2019-07-11 10:00:00,229.45,229.56,228.42,229.05,55313.0,229.45,229.56,228.42,229.05,55313.0
2019-07-11 10:30:00,228.99,229.11,227.19,228.31,96211.0,228.99,229.11,227.19,228.31,96211.0
2019-07-11 11:00:00,228.23,230.47,228.11,230.09,49932.0,228.23,230.47,228.11,230.09,49932.0
2019-07-11 11:30:00,229.98,230.38,229.27,229.83,45318.0,229.98,230.38,229.27,229.83,45318.0
2019-07-11 12:00:00,229.81,230.0,229.56,229.78,18830.0,229.81,230.0,229.56,229.78,18830.0
2019-07-11 12:30:00,229.83,229.96,229.3,229.83,22338.0,229.83,229.96,229.3,229.83,22338.0
2019-07-11 13:00:00,229.83,229.97,229.39,229.42,42044.0,229.83,229.97,229.39,229.42,42044.0
2019-07-11 13:30:00,229.33,229.39,228.11,228.87,39549.0,229.33,229.39,228.11,228.87,39549.0
2019-07-11 14:00:00,228.84,229.83,228.83,229.65,27427.0,228.84,229.83,228.83,229.65,27427.0
2019-07-11 14:30:00,229.66,230.41,229.65,230.25,38537.0,229.66,230.41,229.65,230.25,38537.0
2019-07-11 15:00:00,230.21,231.36,230.11,230.93,133252.0,230.21,231.36,230.11,230.93,133252.0
2019-07-11 15:30:00,230.92,232.14,230.84,231.56,113867.0,230.92,232.14,230.84,231.56,113867.0
2019-07-12 09:30:00,231.82,233.45,230.64,232.29,115520.0,231.82,233.45,230.64,232.29,115520.0
2019-07-12 10:00:00,232.31,232.77,231.53,232.35,82218.0,232.31,232.77,231.53,232.35,82218.0
2019-07-12 10:30:00,232.36,232.44,231.51,231.69,52964.0,232.36,232.44,231.51,231.69,52964.0
2019-07-12 11:00:00,231.78,231.99,231.53,231.9,42189.0,231.78,231.99,231.53,231.9,42189.0
2019-07-12 11:30:00,231.95,232.39,231.73,231.86,43549.0,231.95,232.39,231.73,231.86,43549.0
2019-07-12 12:00:00,231.94,232.01,231.05,231.23,28010.0,231.94,232.01,231.05,231.23,28010.0
2019-07-12 12:30:00,231.29,231.82,231.26,231.65,22505.0,231.29,231.82,231.26,231.65,22505.0
2019-07-12 13:00:00,231.73,232.79,231.73,232.7,23708.0,231.73,232.79,231.73,232.7,23708.0
2019-07-12 13:30:00,232.72,233.1,232.55,232.92,23340.0,232.72,233.1,232.55,232.92,23340.0
2019-07-12 14:00:00,232.86,233.26,232.73,233.12,22174.0,232.86,233.26,232.73,233.12,22174.0
2019-07-12 14:30:00,233.14,233.26,232.29,232.37,37985.0,233.14,233.26,232.29,232.37,37985.0
2019-07-12 15:00:00,232.43,232.6,231.9,231.96,51955.0,232.43,232.6,231.9,231.96,51955.0
2019-07-12 15:30:00,231.99,232.08,230.88,231.44,186564.0,231.99,232.08,230.88,231.44,186564.0
2019-07-15 09:30:00,232.53,232.64,230.02,230.7,67164.0,232.53,232.64,230.02,230.7,67164.0
2019-07-15 10:00:00,230.78,231.59,229.92,230.12,52952.0,230.78,231.59,229.92,230.12,52952.0
2019-07-15 10:30:00,230.18,230.82,229.89,230.48,43399.0,230.18,230.82,229.89,230.48,43399.0
2019-07-15 11:00:00,230.52,231.89,230.36,231.78,44752.0,230.52,231.89,230.36,231.78,44752.0
2019-07-15 11:30:00,231.78,233.34,231.77,233.26,37917.0,231.78,233.34,231.77,233.26,37917.0
2019-07-15 12:00:00,233.25,233.96,233.13,233.73,31346.0,233.25,233.96,233.13,233.73,31346.0
2019-07-15 12:30:00,233.71,233.97,232.76,232.91,27421.0,233.71,233.97,232.76,232.91,27421.0
2019-07-15 13:00:00,232.98,233.04,232.46,232.95,21038.0,232.98,233.04,232.46,232.95,21038.0
2019-07-15 13:30:00,232.93,233.42,232.85,233.42,40546.0,232.93,233.42,232.85,233.42,40546.0
2019-07-15 14:00:00,233.37,233.84,233.25,233.79,45106.0,233.37,233.84,233.25,233.79,45106.0
2019-07-15 14:30:00,233.81,234.19,233.42,234.17,27955.0,233.81,234.19,233.42,234.17,27955.0
2019-07-15 15:00:00,234.2,234.35,233.49,233.67,34185.0,234.2,234.35,233.49,233.67,34185.0
2019-07-15 15:30:00,233.68,233.72,233.26,233.61,112502.0,233.68,233.72,233.26,233.61,112502.0
2019-07-16 09:30:00,234.28,235.04,232.55,233.8,64468.0,234.28,235.04,232.55,233.8,64468.0
2019-07-16 10:00:00,233.85,233.99,233.27,233.58,52022.0,233.85,233.99,233.27,233.58,52022.0
2019-07-16 10:30:00,233.64,233.77,231.92,232.5,82756.0,233.64,233.77,231.92,232.5,82756.0
2019-07-16 11:00:00,232.56,233.17,232.5,232.94,60750.0,232.56,233.17,232.5,232.94,60750.0
2019-07-16 11:30:00,233.02,233.65,232.95,232.95,50347.0,233.02,233.65,232.95,232.95,50347.0
2019-07-16 12:00:00,232.99,233.24,232.5,233.01,47630.0,232.99,233.24,232.5,233.01,47630.0
2019-07-16 12:30:00,233.03,233.21,232.69,232.98,30964.0,233.03,233.21,232.69,232.98,30964.0
2019-07-16 13:00:00,233.11,233.2,232.25,232.29,38484.0,233.11,233.2,232.25,232.29,38484.0
2019-07-16 13:30:00,232.28,232.29,231.61,231.78,67659.0,232.28,232.29,231.61,231.78,67659.0
2019-07-16 14:00:00,231.78,232.04,231.6,231.79,23662.0,231.78,232.04,231.6,231.79,23662.0
2019-07-16 14:30:00,231.77,232.23,231.59,232.01,34168.0,231.77,232.23,231.59,232.01,34168.0
2019-07-16 15:00:00,232.01,232.49,231.72,231.92,52757.0,232.01,232.49,231.72,231.92,52757.0
2019-07-16 15:30:00,232.0,232.29,231.06,231.61,117418.0,232.0,232.29,231.06,231.61,117418.0
2019-07-17 09:30:00,231.53,231.99,230.15,230.69,58523.0,231.53,231.99,230.15,230.69,58523.0
2019-07-17 10:00:00,230.75,231.55,230.15,230.27,45046.0,230.75,231.55,230.15,230.27,45046.0
2019-07-17 10:30:00,230.2,230.5,229.35,229.52,50357.0,230.2,230.5,229.35,229.52,50357.0
2019-07-17 11:00:00,229.53,230.6,229.37,230.39,40732.0,229.53,230.6,229.37,230.39,40732.0
2019-07-17 11:30:00,230.39,230.97,230.3,230.86,35770.0,230.39,230.97,230.3,230.86,35770.0
2019-07-17 12:00:00,230.91,230.98,230.37,230.8,17184.0,230.91,230.98,230.37,230.8,17184.0
2019-07-17 12:30:00,230.77,231.47,230.51,231.45,35926.0,230.77,231.47,230.51,231.45,35926.0
2019-07-17 13:00:00,231.44,231.45,231.13,231.28,26894.0,231.44,231.45,231.13,231.28,26894.0
2019-07-17 13:30:00,231.3,231.33,230.63,231.06,63105.0,231.3,231.33,230.63,231.06,63105.0
2019-07-17 14:00:00,230.99,231.28,230.8,231.27,23338.0,230.99,231.28,230.8,231.27,23338.0
2019-07-17 14:30:00,231.31,231.34,230.75,230.86,19426.0,231.31,231.34,230.75,230.86,19426.0
2019-07-17 15:00:00,230.82,230.94,229.94,229.98,31615.0,230.82,230.94,229.94,229.98,31615.0
2019-07-17 15:30:00,230.01,230.09,229.39,229.39,79715.0,230.01,230.09,229.39,229.39,79715.0
2019-07-18 09:30:00,229.85,230.56,228.58,230.5,72998.0,229.85,230.56,228.58,230.5,72998.0
2019-07-18 10:00:00,230.5,231.98,230.04,231.4,79136.0,230.5,231.98,230.04,231.4,79136.0
2019-07-18 10:30:00,231.41,231.75,230.7,231.44,40672.0,231.41,231.75,230.7,231.44,40672.0
2019-07-18 11:00:00,231.39,231.84,230.54,230.57,36747.0,231.39,231.84,230.54,230.57,36747.0
2019-07-18 11:30:00,230.65,230.72,229.67,229.81,26820.0,230.65,230.72,229.67,229.81,26820.0
2019-07-18 12:00:00,229.8,230.83,229.79,230.54,21358.0,229.8,230.83,229.79,230.54,21358.0
2019-07-18 12:30:00,230.48,230.68,230.02,230.06,16901.0,230.48,230.68,230.02,230.06,16901.0
2019-07-18 13:00:00,230.13,230.61,230.04,230.46,42060.0,230.13,230.61,230.04,230.46,42060.0
2019-07-18 13:30:00,230.43,230.7,230.42,230.65,31865.0,230.43,230.7,230.42,230.65,31865.0
2019-07-18 14:00:00,230.72,231.61,230.61,231.44,80270.0,230.72,231.61,230.61,231.44,80270.0
2019-07-18 14:30:00,231.37,232.06,231.34,231.86,47068.0,231.37,232.06,231.34,231.86,47068.0
2019-07-18 15:00:00,231.92,232.06,231.57,232.02,46587.0,231.92,232.06,231.57,232.02,46587.0
2019-07-18 15:30:00,232.01,232.34,231.35,232.24,117494.0,232.01,232.34,231.35,232.24,117494.0
2019-07-19 09:30:00,232.76,233.0,231.92,232.63,118456.0,232.76,233.0,231.92,232.63,118456.0
2019-07-19 10:00:00,232.68,233.24,231.59,233.09,85202.0,232.68,233.24,231.59,233.09,85202.0
2019-07-19 10:30:00,233.1,233.5,232.53,232.84,127591.0,233.1,233.5,232.53,232.84,127591.0
2019-07-19 11:00:00,232.78,234.13,232.77,233.44,49070.0,232.78,234.13,232.77,233.44,49070.0
2019-07-19 11:30:00,233.42,233.66,232.6,233.41,63276.0,233.42,233.66,232.6,233.41,63276.0
2019-07-19 12:00:00,233.29,233.89,232.82,233.52,43673.0,233.29,233.89,232.82,233.52,43673.0
2019-07-19 12:30:00,233.51,233.97,233.07,233.16,61017.0,233.51,233.97,233.07,233.16,61017.0
2019-07-19 13:00:00,233.15,233.5,233.1,233.26,18567.0,233.15,233.5,233.1,233.26,18567.0
2019-07-19 13:30:00,233.17,233.17,231.91,232.35,49977.0,233.17,233.17,231.91,232.35,49977.0
2019-07-19 14:00:00,232.31,232.5,231.38,231.77,30489.0,232.31,232.5,231.38,231.77,30489.0
2019-07-19 14:30:00,231.77,232.02,231.4,231.83,19251.0,231.77,232.02,231.4,231.83,19251.0
2019-07-19 15:00:00,231.83,231.83,231.3,231.73,33671.0,231.83,231.83,231.3,231.73,33671.0
2019-07-19 15:30:00,231.72,232.24,231.09,231.27,135788.0,231.72,232.24,231.09,231.27,135788.0
2019-07-22 09:30:00,232.52,234.15,231.29,233.8,99466.0,232.52,234.15,231.29,233.8,99466.0
2019-07-22 10:00:00,233.88,235.21,233.4,233.7,107848.0,233.88,235.21,233.4,233.7,107848.0
2019-07-22 10:30:00,233.63,233.72,231.77,233.17,80959.0,233.63,233.72,231.77,233.17,80959.0
2019-07-22 11:00:00,233.01,233.27,232.44,232.82,59931.0,233.01,233.27,232.44,232.82,59931.0
2019-07-22 11:30:00,232.9,235.24,232.82,235.04,54785.0,232.9,235.24,232.82,235.04,54785.0
2019-07-22 12:00:00,234.9,235.19,233.17,233.34,51065.0,234.9,235.19,233.17,233.34,51065.0
2019-07-22 12:30:00,233.49,234.14,233.39,233.87,23501.0,233.49,234.14,233.39,233.87,23501.0
2019-07-22 13:00:00,233.94,233.94,232.93,232.94,15636.0,233.94,233.94,232.93,232.94,15636.0
2019-07-22 13:30:00,232.97,233.47,232.94,233.31,18750.0,232.97,233.47,232.94,233.31,18750.0
2019-07-22 14:00:00,233.36,234.12,233.31,233.84,23333.0,233.36,234.12,233.31,233.84,23333.0
2019-07-22 14:30:00,233.84,233.97,233.52,233.54,24357.0,233.84,233.97,233.52,233.54,24357.0
2019-07-22 15:00:00,233.57,234.28,232.76,232.9,61601.0,233.57,234.28,232.76,232.9,61601.0
2019-07-22 15:30:00,232.85,233.0,232.24,232.52,154610.0,232.85,233.0,232.24,232.52,154610.0
2019-07-23 09:30:00,239.0,246.99,238.21,240.24,752652.0,239.0,246.99,238.21,240.24,752652.0
2019-07-23 10:00:00,240.47,245.78,240.01,244.79,274181.0,240.47,245.78,240.01,244.79,274181.0
2019-07-23 10:30:00,244.8,245.0,242.79,243.58,164097.0,244.8,245.0,242.79,243.58,164097.0
2019-07-23 11:00:00,243.67,243.69,242.17,242.41,107520.0,243.67,243.69,242.17,242.41,107520.0
2019-07-23 11:30:00,242.27,242.98,241.29,242.93,64776.0,242.27,242.98,241.29,242.93,64776.0
2019-07-23 12:00:00,242.94,243.28,242.22,242.43,86804.0,242.94,243.28,242.22,242.43,86804.0
2019-07-23 12:30:00,242.47,242.76,242.07,242.69,37096.0,242.47,242.76,242.07,242.69,37096.0
2019-07-23 13:00:00,242.66,242.74,241.03,241.95,49409.0,242.66,242.74,241.03,241.95,49409.0
2019-07-23 13:30:00,241.95,243.4,241.95,242.64,117659.0,241.95,243.4,241.95,242.64,117659.0
2019-07-23 14:00:00,242.64,243.2,241.87,242.8,84717.0,242.64,243.2,241.87,242.8,84717.0
2019-07-23 14:30:00,242.89,243.88,242.39,243.43,123458.0,242.89,243.88,242.39,243.43,123458.0
2019-07-23 15:00:00,243.36,243.83,242.81,243.74,116196.0,243.36,243.83,242.81,243.74,116196.0
2019-07-23 15:30:00,243.65,244.23,243.12,243.92,286383.0,243.65,244.23,243.12,243.92,286383.0
2019-07-24 09:30:00,244.7,245.93,241.74,244.0,170522.0,244.7,245.93,241.74,244.0,170522.0
2019-07-24 10:00:00,244.09,244.09,242.78,243.35,55138.0,244.09,244.09,242.78,243.35,55138.0
2019-07-24 10:30:00,243.32,243.32,242.06,242.47,83779.0,243.32,243.32,242.06,242.47,83779.0
2019-07-24 11:00:00,242.49,242.91,241.3,241.75,51599.0,242.49,242.91,241.3,241.75,51599.0
2019-07-24 11:30:00,241.72,242.28,240.96,241.01,62868.0,241.72,242.28,240.96,241.01,62868.0
2019-07-24 12:00:00,241.01,241.66,240.54,241.28,66186.0,241.01,241.66,240.54,241.28,66186.0
2019-07-24 12:30:00,241.38,241.87,241.23,241.67,43867.0,241.38,241.87,241.23,241.67,43867.0
2019-07-24 13:00:00,241.7,241.76,240.97,240.97,44095.0,241.7,241.76,240.97,240.97,44095.0
2019-07-24 13:30:00,240.98,241.02,240.15,240.72,52366.0,240.98,241.02,240.15,240.72,52366.0
2019-07-24 14:00:00,240.78,241.12,240.06,240.13,39886.0,240.78,241.12,240.06,240.13,39886.0
2019-07-24 14:30:00,240.13,240.23,239.15,239.43,88070.0,240.13,240.23,239.15,239.43,88070.0
2019-07-24 15:00:00,239.43,240.34,239.19,240.27,61228.0,239.43,240.34,239.19,240.27,61228.0
2019-07-24 15:30:00,240.28,241.6,240.14,241.21,145550.0,240.28,241.6,240.14,241.21,145550.0
2019-07-25 09:30:00,241.32,241.55,239.27,240.16,59779.0,241.32,241.55,239.27,240.16,59779.0
2019-07-25 10:00:00,240.03,240.3,239.1,239.87,52996.0,240.03,240.3,239.1,239.87,52996.0
2019-07-25 10:30:00,239.88,240.63,239.88,240.15,44178.0,239.88,240.63,239.88,240.15,44178.0
2019-07-25 11:00:00,240.05,240.33,239.45,239.74,25019.0,240.05,240.33,239.45,239.74,25019.0
2019-07-25 11:30:00,239.77,239.77,239.01,239.12,33771.0,239.77,239.77,239.01,239.12,33771.0
2019-07-25 12:00:00,239.12,239.15,238.3,238.3,32602.0,239.12,239.15,238.3,238.3,32602.0
2019-07-25 12:30:00,238.26,238.71,237.3,238.58,47811.0,238.26,238.71,237.3,238.58,47811.0
2019-07-25 13:00:00,238.54,239.28,238.32,239.28,38525.0,238.54,239.28,238.32,239.28,38525.0
2019-07-25 13:30:00,239.29,239.78,238.84,238.84,41737.0,239.29,239.78,238.84,238.84,41737.0
2019-07-25 14:00:00,238.91,239.31,238.69,239.14,30362.0,238.91,239.31,238.69,239.14,30362.0
2019-07-25 14:30:00,239.09,239.1,238.16,238.44,23322.0,239.09,239.1,238.16,238.44,23322.0
2019-07-25 15:00:00,238.41,238.88,238.15,238.39,42001.0,238.41,238.88,238.15,238.39,42001.0
2019-07-25 15:30:00,238.38,238.41,237.85,238.17,113632.0,238.38,238.41,237.85,238.17,113632.0
2019-07-26 09:30:00,233.91,236.97,232.32,234.34,243174.0,233.91,236.97,232.32,234.34,243174.0
2019-07-26 10:00:00,234.25,234.41,232.95,233.04,97126.0,234.25,234.41,232.95,233.04,97126.0
2019-07-26 10:30:00,233.06,234.92,233.06,234.8,66197.0,233.06,234.92,233.06,234.8,66197.0
2019-07-26 11:00:00,234.81,235.54,234.55,235.48,65967.0,234.81,235.54,234.55,235.48,65967.0
2019-07-26 11:30:00,235.56,236.48,235.47,236.4,44015.0,235.56,236.48,235.47,236.4,44015.0
2019-07-26 12:00:00,236.4,238.21,236.35,237.71,90825.0,236.4,238.21,236.35,237.71,90825.0
2019-07-26 12:30:00,237.66,238.23,237.52,237.68,33507.0,237.66,238.23,237.52,237.68,33507.0
2019-07-26 13:00:00,237.68,238.24,237.64,237.69,32597.0,237.68,238.24,237.64,237.69,32597.0
2019-07-26 13:30:00,237.7,237.85,237.49,237.56,20933.0,237.7,237.85,237.49,237.56,20933.0
2019-07-26 14:00:00,237.56,238.0,237.16,237.37,65900.0,237.56,238.0,237.16,237.37,65900.0
2019-07-26 14:30:00,237.37,237.93,237.08,237.9,32262.0,237.37,237.93,237.08,237.9,32262.0
2019-07-26 15:00:00,237.9,238.02,237.5,238.0,75784.0,237.9,238.02,237.5,238.0,75784.0
2019-07-26 15:30:00,237.98,238.45,237.6,238.21,112729.0,237.98,238.45,237.6,238.21,112729.0
2019-07-29 09:30:00,238.5,239.3,236.65,237.64,52033.0,238.5,239.3,236.65,237.64,52033.0
2019-07-29 10:00:00,237.66,237.67,235.93,236.73,50892.0,237.66,237.67,235.93,236.73,50892.0
2019-07-29 10:30:00,236.65,237.82,236.53,237.38,26034.0,236.65,237.82,236.53,237.38,26034.0
2019-07-29 11:00:00,237.54,237.77,236.63,237.07,82676.0,237.54,237.77,236.63,237.07,82676.0
2019-07-29 11:30:00,237.0,237.25,236.34,237.08,17276.0,237.0,237.25,236.34,237.08,17276.0
2019-07-29 12:00:00,237.04,237.32,236.84,237.32,25244.0,237.04,237.32,236.84,237.32,25244.0
2019-07-29 12:30:00,237.28,237.45,236.81,236.92,23342.0,237.28,237.45,236.81,236.92,23342.0
2019-07-29 13:00:00,236.89,237.07,236.66,236.8,23221.0,236.89,237.07,236.66,236.8,23221.0
2019-07-29 13:30:00,236.86,237.3,236.81,236.88,21187.0,236.86,237.3,236.81,236.88,21187.0
2019-07-29 14:00:00,236.88,236.98,236.62,236.98,19097.0,236.88,236.98,236.62,236.98,19097.0
2019-07-29 14:30:00,236.95,237.35,236.69,237.21,21424.0,236.95,237.35,236.69,237.21,21424.0
2019-07-29 15:00:00,237.29,237.3,236.69,237.07,21696.0,237.29,237.3,236.69,237.07,21696.0
2019-07-29 15:30:00,237.1,237.4,236.91,237.17,65003.0,237.1,237.4,236.91,237.17,65003.0
2019-07-30 09:30:00,237.33,241.98,236.06,241.98,178442.0,237.33,241.98,236.06,241.98,178442.0
2019-07-30 10:00:00,241.61,242.64,239.57,240.85,131720.0,241.61,242.64,239.57,240.85,131720.0
2019-07-30 10:30:00,240.83,241.05,240.36,240.9,40518.0,240.83,241.05,240.36,240.9,40518.0
2019-07-30 11:00:00,240.95,240.95,239.59,239.79,41284.0,240.95,240.95,239.59,239.79,41284.0
2019-07-30 11:30:00,239.63,240.03,239.4,239.49,48791.0,239.63,240.03,239.4,239.49,48791.0
2019-07-30 12:00:00,239.49,240.76,239.49,240.7,36431.0,239.49,240.76,239.49,240.7,36431.0
2019-07-30 12:30:00,240.65,241.04,240.59,240.94,17769.0,240.65,241.04,240.59,240.94,17769.0
2019-07-30 13:00:00,240.93,240.99,240.4,240.95,20307.0,240.93,240.99,240.4,240.95,20307.0
2019-07-30 13:30:00,240.96,241.2,240.77,241.04,24251.0,240.96,241.2,240.77,241.04,24251.0
2019-07-30 14:00:00,240.89,241.5,240.89,241.36,21902.0,240.89,241.5,240.89,241.36,21902.0
2019-07-30 14:30:00,241.28,241.51,240.68,241.0,53296.0,241.28,241.51,240.68,241.0,53296.0
2019-07-30 15:00:00,241.04,241.22,239.96,240.02,38744.0,241.04,241.22,239.96,240.02,38744.0
2019-07-30 15:30:00,239.97,241.55,239.83,241.51,150741.0,239.97,241.55,239.83,241.51,150741.0
2019-07-31 09:30:00,239.76,241.42,238.54,240.79,67635.0,239.76,241.42,238.54,240.79,67635.0
2019-07-31 10:00:00,240.6,241.07,239.91,240.0,41976.0,240.6,241.07,239.91,240.0,41976.0
2019-07-31 10:30:00,240.04,240.28,239.59,240.05,33475.0,240.04,240.28,239.59,240.05,33475.0
2019-07-31 11:00:00,240.05,240.9,239.85,240.88,24692.0,240.05,240.9,239.85,240.88,24692.0
2019-07-31 11:30:00,240.82,241.35,240.68,241.0,28398.0,240.82,241.35,240.68,241.0,28398.0
2019-07-31 12:00:00,240.99,241.15,240.79,240.85,20587.0,240.99,241.15,240.79,240.85,20587.0
2019-07-31 12:30:00,240.89,240.93,239.6,239.76,29710.0,240.89,240.93,239.6,239.76,29710.0
2019-07-31 13:00:00,239.71,239.8,239.09,239.41,20813.0,239.71,239.8,239.09,239.41,20813.0
2019-07-31 13:30:00,239.4,239.58,238.93,239.58,33621.0,239.4,239.58,238.93,239.58,33621.0
2019-07-31 14:00:00,239.33,239.81,238.4,239.49,29375.0,239.33,239.81,238.4,239.49,29375.0
2019-07-31 14:30:00,239.49,240.06,235.23,237.74,73941.0,239.49,240.06,235.23,237.74,73941.0
2019-07-31 15:00:00,237.47,239.22,237.07,239.05,57281.0,237.47,239.22,237.07,239.05,57281.0
2019-07-31 15:30:00,238.85,238.85,237.39,237.79,114797.0,238.85,238.85,237.39,237.79,114797.0
2019-08-01 09:30:00,238.63,239.26,236.42,237.37,66603.0,238.63,239.26,236.42,237.37,66603.0
2019-08-01 10:00:00,237.35,240.98,237.35,240.98,70112.0,237.35,240.98,237.35,240.98,70112.0
2019-08-01 10:30:00,240.99,241.7,240.18,241.61,67224.0,240.99,241.7,240.18,241.61,67224.0
2019-08-01 11:00:00,241.51,242.95,241.36,242.95,87646.0,241.51,242.95,241.36,242.95,87646.0
2019-08-01 11:30:00,242.82,244.47,242.59,243.97,77480.0,242.82,244.47,242.59,243.97,77480.0
2019-08-01 12:00:00,243.97,245.3,243.78,244.06,125987.0,243.97,245.3,243.78,244.06,125987.0
2019-08-01 12:30:00,244.06,244.06,241.53,243.1,71228.0,244.06,244.06,241.53,243.1,71228.0
2019-08-01 13:00:00,243.09,244.13,241.66,241.77,73500.0,243.09,244.13,241.66,241.77,73500.0
2019-08-01 13:30:00,241.73,242.44,240.29,241.52,88671.0,241.73,242.44,240.29,241.52,88671.0
2019-08-01 14:00:00,241.53,242.03,240.72,241.9,71428.0,241.53,242.03,240.72,241.9,71428.0
2019-08-01 14:30:00,241.95,241.95,239.48,240.95,74030.0,241.95,241.95,239.48,240.95,74030.0
2019-08-01 15:00:00,240.99,243.14,240.97,242.82,130178.0,240.99,243.14,240.97,242.82,130178.0
2019-08-01 15:30:00,242.77,243.42,241.82,243.06,220203.0,242.77,243.42,241.82,243.06,220203.0
2019-08-02 09:30:00,242.12,242.98,240.5,242.09,65312.0,242.12,242.98,240.5,242.09,65312.0
2019-08-02 10:00:00,241.92,242.38,240.09,241.65,58941.0,241.92,242.38,240.09,241.65,58941.0
2019-08-02 10:30:00,241.64,241.64,239.75,241.29,61348.0,241.64,241.64,239.75,241.29,61348.0
2019-08-02 11:00:00,241.24,241.86,240.76,240.76,30838.0,241.24,241.86,240.76,240.76,30838.0
2019-08-02 11:30:00,241.0,241.95,239.7,240.21,32846.0,241.0,241.95,239.7,240.21,32846.0
2019-08-02 12:00:00,239.97,240.7,239.84,240.0,24567.0,239.97,240.7,239.84,240.0,24567.0
2019-08-02 12:30:00,239.99,240.59,239.9,240.04,39447.0,239.99,240.59,239.9,240.04,39447.0
2019-08-02 13:00:00,239.92,240.45,239.75,240.16,33034.0,239.92,240.45,239.75,240.16,33034.0
2019-08-02 13:30:00,240.11,240.15,239.58,239.66,19853.0,240.11,240.15,239.58,239.66,19853.0
2019-08-02 14:00:00,239.6,240.66,239.33,240.35,33372.0,239.6,240.66,239.33,240.35,33372.0
2019-08-02 14:30:00,240.27,240.76,240.04,240.76,26878.0,240.27,240.76,240.04,240.76,26878.0
2019-08-02 15:00:00,240.77,241.85,240.58,241.6,46586.0,240.77,241.85,240.58,241.6,46586.0
2019-08-02 15:30:00,241.56,242.74,241.36,242.27,150175.0,241.56,242.74,241.36,242.27,150175.0
2019-08-05 09:30:00,240.35,240.99,238.18,238.24,71035.0,240.35,240.99,238.18,238.24,71035.0
2019-08-05 10:00:00,238.16,239.0,237.55,237.82,37147.0,238.16,239.0,237.55,237.82,37147.0
2019-08-05 10:30:00,237.72,238.3,237.17,238.3,65197.0,237.72,238.3,237.17,238.3,65197.0
2019-08-05 11:00:00,238.29,238.88,237.87,238.0,58747.0,238.29,238.88,237.87,238.0,58747.0
2019-08-05 11:30:00,237.84,237.98,236.01,236.14,46115.0,237.84,237.98,236.01,236.14,46115.0
2019-08-05 12:00:00,236.0,236.45,235.48,235.56,33740.0,236.0,236.45,235.48,235.56,33740.0
2019-08-05 12:30:00,235.6,236.24,235.33,235.47,51480.0,235.6,236.24,235.33,235.47,51480.0
2019-08-05 13:00:00,235.47,237.07,235.34,237.07,29512.0,235.47,237.07,235.34,237.07,29512.0
2019-08-05 13:30:00,236.91,237.52,236.07,236.3,35559.0,236.91,237.52,236.07,236.3,35559.0
2019-08-05 14:00:00,236.27,236.66,235.43,235.56,28745.0,236.27,236.66,235.43,235.56,28745.0
2019-08-05 14:30:00,235.41,235.73,234.77,235.04,28449.0,235.41,235.73,234.77,235.04,28449.0
2019-08-05 15:00:00,235.06,236.2,234.15,235.66,42880.0,235.06,236.2,234.15,235.66,42880.0
2019-08-05 15:30:00,235.5,237.02,235.06,235.21,106999.0,235.5,237.02,235.06,235.21,106999.0
2019-08-06 09:30:00,236.45,237.06,234.04,234.04,88781.0,236.45,237.06,234.04,234.04,88781.0
2019-08-06 10:00:00,234.06,234.56,232.3,232.6,49774.0,234.06,234.56,232.3,232.6,49774.0
2019-08-06 10:30:00,232.49,234.45,232.4,234.2,47217.0,232.49,234.45,232.4,234.2,47217.0
2019-08-06 11:00:00,234.21,234.33,232.5,233.71,36599.0,234.21,234.33,232.5,233.71,36599.0
2019-08-06 11:30:00,233.7,234.72,233.14,234.54,43873.0,233.7,234.72,233.14,234.54,43873.0
2019-08-06 12:00:00,234.66,236.0,234.53,234.62,25648.0,234.66,236.0,234.53,234.62,25648.0
2019-08-06 12:30:00,234.49,235.64,234.43,235.62,31756.0,234.49,235.64,234.43,235.62,31756.0
2019-08-06 13:00:00,235.69,240.99,235.69,238.59,163517.0,235.69,240.99,235.69,238.59,163517.0
2019-08-06 13:30:00,238.45,239.98,237.56,238.6,53600.0,238.45,239.98,237.56,238.6,53600.0
2019-08-06 14:00:00,238.49,239.29,238.09,238.95,30631.0,238.49,239.29,238.09,238.95,30631.0
2019-08-06 14:30:00,238.76,239.79,238.63,238.69,48462.0,238.76,239.79,238.63,238.69,48462.0
2019-08-06 15:00:00,238.67,239.58,238.62,239.58,46873.0,238.67,239.58,238.62,239.58,46873.0
2019-08-06 15:30:00,239.54,240.44,239.08,240.09,131877.0,239.54,240.44,239.08,240.09,131877.0
2019-08-07 09:30:00,237.86,239.15,234.05,234.68,64481.0,237.86,239.15,234.05,234.68,64481.0
2019-08-07 10:00:00,234.42,234.63,233.07,233.96,81844.0,234.42,234.63,233.07,233.96,81844.0
2019-08-07 10:30:00,233.97,235.41,233.71,235.33,44415.0,233.97,235.41,233.71,235.33,44415.0
2019-08-07 11:00:00,234.93,235.65,234.12,235.37,28209.0,234.93,235.65,234.12,235.37,28209.0
2019-08-07 11:30:00,235.18,235.45,234.42,235.0,25412.0,235.18,235.45,234.42,235.0,25412.0
2019-08-07 12:00:00,235.09,235.51,234.52,235.38,20268.0,235.09,235.51,234.52,235.38,20268.0
2019-08-07 12:30:00,235.4,236.41,235.19,236.19,11698.0,235.4,236.41,235.19,236.19,11698.0
2019-08-07 13:00:00,236.21,236.52,235.94,236.31,16680.0,236.21,236.52,235.94,236.31,16680.0
2019-08-07 13:30:00,236.41,237.51,236.41,236.61,16720.0,236.41,237.51,236.41,236.61,16720.0
2019-08-07 14:00:00,236.61,236.81,235.66,236.8,30466.0,236.61,236.81,235.66,236.8,30466.0
2019-08-07 14:30:00,236.67,237.5,236.29,237.26,16139.0,236.67,237.5,236.29,237.26,16139.0
2019-08-07 15:00:00,237.18,237.32,236.19,237.32,24765.0,237.18,237.32,236.19,237.32,24765.0
2019-08-07 15:30:00,237.49,238.42,237.05,237.52,96708.0,237.49,238.42,237.05,237.52,96708.0
2019-08-08 09:30:00,238.16,239.92,237.28,238.12,60950.0,238.16,239.92,237.28,238.12,60950.0
2019-08-08 10:00:00,238.08,238.13,236.38,237.97,64091.0,238.08,238.13,236.38,237.97,64091.0
2019-08-08 10:30:00,237.77,238.0,236.85,236.86,42119.0,237.77,238.0,236.85,236.86,42119.0
2019-08-08 11:00:00,236.86,237.13,235.78,237.13,64413.0,236.86,237.13,235.78,237.13,64413.0
2019-08-08 11:30:00,237.09,237.41,236.73,236.97,45432.0,237.09,237.41,236.73,236.97,45432.0
2019-08-08 12:00:00,237.01,237.15,236.7,236.9,75917.0,237.01,237.15,236.7,236.9,75917.0
2019-08-08 12:30:00,236.9,237.91,236.71,237.91,67830.0,236.9,237.91,236.71,237.91,67830.0
2019-08-08 13:00:00,237.85,237.91,236.9,237.0,38340.0,237.85,237.91,236.9,237.0,38340.0
2019-08-08 13:30:00,237.0,237.44,236.71,237.28,62842.0,237.0,237.44,236.71,237.28,62842.0
2019-08-08 14:00:00,237.31,237.31,236.8,236.92,44570.0,237.31,237.31,236.8,236.92,44570.0
2019-08-08 14:30:00,236.98,237.58,236.64,237.55,77575.0,236.98,237.58,236.64,237.55,77575.0
2019-08-08 15:00:00,237.62,238.02,237.38,237.73,24187.0,237.62,238.02,237.38,237.73,24187.0
2019-08-08 15:30:00,237.75,238.39,237.06,238.21,184411.0,237.75,238.39,237.06,238.21,184411.0
2019-08-09 09:30:00,237.84,238.0,235.59,236.32,38350.0,237.84,238.0,235.59,236.32,38350.0
2019-08-09 10:00:00,236.09,237.2,236.07,236.25,36981.0,236.09,237.2,236.07,236.25,36981.0
2019-08-09 10:30:00,236.19,237.1,235.6,236.95,32751.0,236.19,237.1,235.6,236.95,32751.0
2019-08-09 11:00:00,237.07,237.23,234.64,234.74,28749.0,237.07,237.23,234.64,234.74,28749.0
2019-08-09 11:30:00,234.64,235.66,234.4,234.68,16879.0,234.64,235.66,234.4,234.68,16879.0
2019-08-09 12:00:00,234.76,235.48,234.75,234.91,14129.0,234.76,235.48,234.75,234.91,14129.0
2019-08-09 12:30:00,234.92,236.5,234.7,235.9,34476.0,234.92,236.5,234.7,235.9,34476.0
2019-08-09 13:00:00,235.92,236.0,234.9,235.0,55624.0,235.92,236.0,234.9,235.0,55624.0
2019-08-09 13:30:00,235.05,235.69,235.0,235.23,100831.0,235.05,235.69,235.0,235.23,100831.0
2019-08-09 14:00:00,235.23,235.24,234.68,234.96,18624.0,235.23,235.24,234.68,234.96,18624.0
2019-08-09 14:30:00,234.92,235.2,234.63,234.9,22324.0,234.92,235.2,234.63,234.9,22324.0
2019-08-09 15:00:00,234.9,235.6,234.87,235.25,37982.0,234.9,235.6,234.87,235.25,37982.0
2019-08-09 15:30:00,235.24,236.84,235.22,235.81,184761.0,235.24,236.84,235.22,235.81,184761.0
2019-08-12 09:30:00,234.09,235.53,231.45,232.11,80081.0,234.09,235.53,231.45,232.11,80081.0
2019-08-12 10:00:00,232.13,232.68,231.75,231.96,62258.0,232.13,232.68,231.75,231.96,62258.0
2019-08-12 10:30:00,231.91,232.04,230.0,230.82,85868.0,231.91,232.04,230.0,230.82,85868.0
2019-08-12 11:00:00,230.82,230.82,230.0,230.21,44259.0,230.82,230.82,230.0,230.21,44259.0
2019-08-12 11:30:00,230.12,230.46,229.44,230.17,46403.0,230.12,230.46,229.44,230.17,46403.0
2019-08-12 12:00:00,230.05,232.07,229.85,231.5,40397.0,230.05,232.07,229.85,231.5,40397.0
2019-08-12 12:30:00,231.49,231.81,231.12,231.64,26482.0,231.49,231.81,231.12,231.64,26482.0
2019-08-12 13:00:00,231.48,231.71,231.08,231.22,11138.0,231.48,231.71,231.08,231.22,11138.0
2019-08-12 13:30:00,231.24,231.53,230.72,231.27,20127.0,231.24,231.53,230.72,231.27,20127.0
2019-08-12 14:00:00,231.21,231.35,230.37,230.41,19217.0,231.21,231.35,230.37,230.41,19217.0
2019-08-12 14:30:00,230.47,230.76,229.91,230.17,36780.0,230.47,230.76,229.91,230.17,36780.0
2019-08-12 15:00:00,230.4,230.73,230.0,230.5,30118.0,230.4,230.73,230.0,230.5,30118.0
2019-08-12 15:30:00,230.52,231.2,230.43,230.95,100555.0,230.52,231.2,230.43,230.95,100555.0
2019-08-13 09:30:00,230.83,234.76,230.2,234.15,104467.0,230.83,234.76,230.2,234.15,104467.0
2019-08-13 10:00:00,234.23,234.75,232.8,234.56,65528.0,234.23,234.75,232.8,234.56,65528.0
2019-08-13 10:30:00,234.55,234.55,232.71,232.77,59061.0,234.55,234.55,232.71,232.77,59061.0
2019-08-13 11:00:00,232.79,233.14,232.26,232.75,45517.0,232.79,233.14,232.26,232.75,45517.0
2019-08-13 11:30:00,232.76,233.59,232.29,233.2,34683.0,232.76,233.59,232.29,233.2,34683.0
2019-08-13 12:00:00,233.22,233.52,232.78,233.23,31919.0,233.22,233.52,232.78,233.23,31919.0
2019-08-13 12:30:00,233.2,233.2,232.25,232.84,23829.0,233.2,233.2,232.25,232.84,23829.0
2019-08-13 13:00:00,232.88,233.8,232.7,233.08,19898.0,232.88,233.8,232.7,233.08,19898.0
2019-08-13 13:30:00,233.0,233.3,232.67,232.92,32642.0,233.0,233.3,232.67,232.92,32642.0
2019-08-13 14:00:00,232.95,233.45,232.88,233.2,23272.0,232.95,233.45,232.88,233.2,23272.0
2019-08-13 14:30:00,233.31,233.72,232.8,232.8,25519.0,233.31,233.72,232.8,232.8,25519.0
2019-08-13 15:00:00,232.83,233.48,232.41,233.06,29904.0,232.83,233.48,232.41,233.06,29904.0
2019-08-13 15:30:00,233.06,233.23,232.45,233.22,81734.0,233.06,233.23,232.45,233.22,81734.0
2019-08-14 09:30:00,230.0,230.25,227.53,228.54,70095.0,230.0,230.25,227.53,228.54,70095.0
2019-08-14 10:00:00,228.34,229.11,228.05,228.61,52785.0,228.34,229.11,228.05,228.61,52785.0
2019-08-14 10:30:00,228.6,230.57,227.76,229.74,46089.0,228.6,230.57,227.76,229.74,46089.0
2019-08-14 11:00:00,229.59,229.6,228.44,228.76,25378.0,229.59,229.6,228.44,228.76,25378.0
2019-08-14 11:30:00,228.67,229.48,227.75,228.06,21039.0,228.67,229.48,227.75,228.06,21039.0
2019-08-14 12:00:00,227.99,228.25,227.0,227.42,40660.0,227.99,228.25,227.0,227.42,40660.0
2019-08-14 12:30:00,227.5,227.85,226.58,227.02,37290.0,227.5,227.85,226.58,227.02,37290.0
2019-08-14 13:00:00,227.02,228.18,226.7,227.76,25400.0,227.02,228.18,226.7,227.76,25400.0
2019-08-14 13:30:00,227.77,228.27,227.54,227.66,19038.0,227.77,228.27,227.54,227.66,19038.0
2019-08-14 14:00:00,227.67,227.81,226.77,227.07,17442.0,227.67,227.81,226.77,227.07,17442.0
2019-08-14 14:30:00,227.01,227.12,226.0,226.23,37514.0,227.01,227.12,226.0,226.23,37514.0
2019-08-14 15:00:00,226.41,227.56,226.18,227.16,28323.0,226.41,227.56,226.18,227.16,28323.0
2019-08-14 15:30:00,227.02,227.38,226.61,226.69,99378.0,227.02,227.38,226.61,226.69,99378.0
2019-08-15 09:30:00,227.08,228.48,226.53,227.9,104545.0,227.08,228.48,226.53,227.9,104545.0
2019-08-15 10:00:00,227.88,228.24,227.28,227.67,35990.0,227.88,228.24,227.28,227.67,35990.0
2019-08-15 10:30:00,227.31,228.66,227.18,228.14,47889.0,227.31,228.66,227.18,228.14,47889.0
2019-08-15 11:00:00,228.13,228.2,226.6,227.31,40086.0,228.13,228.2,226.6,227.31,40086.0
2019-08-15 11:30:00,227.38,227.57,226.9,227.48,41861.0,227.38,227.57,226.9,227.48,41861.0
2019-08-15 12:00:00,227.47,228.4,227.33,227.75,18659.0,227.47,228.4,227.33,227.75,18659.0
2019-08-15 12:30:00,227.74,228.16,227.5,227.7,35595.0,227.74,228.16,227.5,227.7,35595.0
2019-08-15 13:00:00,227.7,228.3,227.62,227.84,26729.0,227.7,228.3,227.62,227.84,26729.0
2019-08-15 13:30:00,227.87,227.99,226.74,227.04,74288.0,227.87,227.99,226.74,227.04,74288.0
2019-08-15 14:00:00,226.92,227.69,226.82,227.35,36893.0,226.92,227.69,226.82,227.35,36893.0
2019-08-15 14:30:00,227.3,227.98,227.09,227.5,29088.0,227.3,227.98,227.09,227.5,29088.0
2019-08-15 15:00:00,227.57,228.4,227.57,227.77,37102.0,227.57,228.4,227.57,227.77,37102.0
2019-08-15 15:30:00,227.82,228.2,227.29,227.66,86050.0,227.82,228.2,227.29,227.66,86050.0
2019-08-16 09:30:00,229.14,230.68,227.44,229.71,76265.0,229.14,230.68,227.44,229.71,76265.0
2019-08-16 10:00:00,229.59,230.8,229.0,230.21,29317.0,229.59,230.8,229.0,230.21,29317.0
2019-08-16 10:30:00,230.31,230.86,229.8,230.86,16992.0,230.31,230.86,229.8,230.86,16992.0
2019-08-16 11:00:00,230.82,232.39,230.62,232.21,67174.0,230.82,232.39,230.62,232.21,67174.0
2019-08-16 11:30:00,232.33,232.77,232.06,232.45,42315.0,232.33,232.77,232.06,232.45,42315.0
2019-08-16 12:00:00,232.49,232.87,232.31,232.46,37842.0,232.49,232.87,232.31,232.46,37842.0
2019-08-16 12:30:00,232.46,232.5,231.8,231.99,15739.0,232.46,232.5,231.8,231.99,15739.0
2019-08-16 13:00:00,231.94,231.94,231.32,231.7,16543.0,231.94,231.94,231.32,231.7,16543.0
2019-08-16 13:30:00,231.64,231.74,231.28,231.38,19753.0,231.64,231.74,231.28,231.38,19753.0
2019-08-16 14:00:00,231.3,231.75,231.14,231.73,21396.0,231.3,231.75,231.14,231.73,21396.0
2019-08-16 14:30:00,231.66,232.0,231.53,231.87,25422.0,231.66,232.0,231.53,231.87,25422.0
2019-08-16 15:00:00,231.87,232.23,231.64,232.04,46678.0,231.87,232.23,231.64,232.04,46678.0
2019-08-16 15:30:00,231.94,232.12,231.44,231.56,121502.0,231.94,232.12,231.44,231.56,121502.0
2019-08-19 09:30:00,233.75,236.64,233.22,235.6,88499.0,233.75,236.64,233.22,235.6,88499.0
2019-08-19 10:00:00,235.79,236.03,233.97,234.39,50010.0,235.79,236.03,233.97,234.39,50010.0
2019-08-19 10:30:00,234.46,235.39,233.49,233.5,39764.0,234.46,235.39,233.49,233.5,39764.0
2019-08-19 11:00:00,233.57,234.22,233.18,233.83,30541.0,233.57,234.22,233.18,233.83,30541.0
2019-08-19 11:30:00,233.8,234.54,233.79,234.33,23898.0,233.8,234.54,233.79,234.33,23898.0
2019-08-19 12:00:00,234.25,234.8,234.0,234.56,38667.0,234.25,234.8,234.0,234.56,38667.0
2019-08-19 12:30:00,234.45,235.27,234.19,235.06,19112.0,234.45,235.27,234.19,235.06,19112.0
2019-08-19 13:00:00,235.04,235.88,235.04,235.5,23974.0,235.04,235.88,235.04,235.5,23974.0
2019-08-19 13:30:00,235.55,235.64,235.15,235.34,20071.0,235.55,235.64,235.15,235.34,20071.0
2019-08-19 14:00:00,235.34,235.63,235.26,235.41,16272.0,235.34,235.63,235.26,235.41,16272.0
2019-08-19 14:30:00,235.44,236.52,235.15,236.33,50972.0,235.44,236.52,235.15,236.33,50972.0
2019-08-19 15:00:00,236.32,236.36,235.89,236.08,41762.0,236.32,236.36,235.89,236.08,41762.0
2019-08-19 15:30:00,236.05,236.35,235.5,235.72,106982.0,236.05,236.35,235.5,235.72,106982.0
2019-08-20 09:30:00,235.09,235.55,234.5,235.5,32850.0,235.09,235.55,234.5,235.5,32850.0
2019-08-20 10:00:00,235.41,235.41,233.22,233.22,32226.0,235.41,235.41,233.22,233.22,32226.0
2019-08-20 10:30:00,233.08,233.72,232.78,233.55,20186.0,233.08,233.72,232.78,233.55,20186.0
2019-08-20 11:00:00,233.53,234.01,232.17,232.17,41306.0,233.53,234.01,232.17,232.17,41306.0
2019-08-20 11:30:00,232.18,233.18,232.18,232.39,37237.0,232.18,233.18,232.18,232.39,37237.0
2019-08-20 12:00:00,232.4,232.58,231.78,232.43,22423.0,232.4,232.58,231.78,232.43,22423.0
2019-08-20 12:30:00,232.38,232.52,231.52,231.57,23979.0,232.38,232.52,231.52,231.57,23979.0
2019-08-20 13:00:00,231.57,231.85,231.29,231.55,20624.0,231.57,231.85,231.29,231.55,20624.0
2019-08-20 13:30:00,231.49,231.87,231.09,231.25,29912.0,231.49,231.87,231.09,231.25,29912.0
2019-08-20 14:00:00,231.33,231.33,230.75,231.2,27998.0,231.33,231.33,230.75,231.2,27998.0
2019-08-20 14:30:00,231.14,231.95,231.14,231.66,21750.0,231.14,231.95,231.14,231.66,21750.0
2019-08-20 15:00:00,231.61,231.61,230.82,231.46,28503.0,231.61,231.61,230.82,231.46,28503.0
2019-08-20 15:30:00,231.52,231.68,231.11,231.26,97081.0,231.52,231.68,231.11,231.26,97081.0
2019-08-21 09:30:00,232.8,233.78,231.79,232.89,60431.0,232.8,233.78,231.79,232.89,60431.0
2019-08-21 10:00:00,232.88,233.67,232.33,232.63,43637.0,232.88,233.67,232.33,232.63,43637.0
2019-08-21 10:30:00,232.71,232.83,231.81,232.42,42499.0,232.71,232.83,231.81,232.42,42499.0
2019-08-21 11:00:00,232.53,233.43,232.38,233.16,34342.0,232.53,233.43,232.38,233.16,34342.0
2019-08-21 11:30:00,233.11,233.46,232.72,233.04,25422.0,233.11,233.46,232.72,233.04,25422.0
2019-08-21 12:00:00,232.93,232.93,231.66,231.92,34100.0,232.93,232.93,231.66,231.92,34100.0
2019-08-21 12:30:00,231.81,232.4,231.81,232.08,22821.0,231.81,232.4,231.81,232.08,22821.0
2019-08-21 13:00:00,232.09,232.4,231.84,232.26,22563.0,232.09,232.4,231.84,232.26,22563.0
2019-08-21 13:30:00,232.36,232.44,231.93,232.22,19551.0,232.36,232.44,231.93,232.22,19551.0
2019-08-21 14:00:00,232.15,232.9,231.5,232.76,26826.0,232.15,232.9,231.5,232.76,26826.0
2019-08-21 14:30:00,232.75,232.8,232.17,232.43,13370.0,232.75,232.8,232.17,232.43,13370.0
2019-08-21 15:00:00,232.43,232.95,232.31,232.69,26469.0,232.43,232.95,232.31,232.69,26469.0
2019-08-21 15:30:00,232.7,233.25,232.64,233.21,76292.0,232.7,233.25,232.64,233.21,76292.0
2019-08-22 09:30:00,233.42,233.6,232.43,232.74,29233.0,233.42,233.6,232.43,232.74,29233.0
2019-08-22 10:00:00,232.61,232.61,230.48,230.68,35877.0,232.61,232.61,230.48,230.68,35877.0
2019-08-22 10:30:00,230.62,231.04,229.53,230.7,47973.0,230.62,231.04,229.53,230.7,47973.0
2019-08-22 11:00:00,230.99,231.92,230.89,231.1,17122.0,230.99,231.92,230.89,231.1,17122.0
2019-08-22 11:30:00,231.15,231.63,231.05,231.25,17305.0,231.15,231.63,231.05,231.25,17305.0
2019-08-22 12:00:00,231.24,232.5,231.23,232.31,26775.0,231.24,232.5,231.23,232.31,26775.0
2019-08-22 12:30:00,232.29,232.44,231.58,231.63,23207.0,232.29,232.44,231.58,231.63,23207.0
2019-08-22 13:00:00,231.73,232.95,231.65,232.73,21875.0,231.73,232.95,231.65,232.73,21875.0
2019-08-22 13:30:00,232.79,232.88,232.36,232.65,11002.0,232.79,232.88,232.36,232.65,11002.0
2019-08-22 14:00:00,232.6,233.1,232.55,232.72,16749.0,232.6,233.1,232.55,232.72,16749.0
2019-08-22 14:30:00,232.72,233.2,232.55,232.81,18749.0,232.72,233.2,232.55,232.81,18749.0
2019-08-22 15:00:00,232.91,233.02,232.56,232.72,16127.0,232.91,233.02,232.56,232.72,16127.0
2019-08-22 15:30:00,232.77,233.15,232.03,232.18,77513.0,232.77,233.15,232.03,232.18,77513.0
2019-08-23 09:30:00,231.26,231.87,229.49,230.42,35419.0,231.26,231.87,229.49,230.42,35419.0
2019-08-23 10:00:00,230.31,231.53,230.01,230.55,25734.0,230.31,231.53,230.01,230.55,25734.0
2019-08-23 10:30:00,230.59,231.4,230.17,230.17,39506.0,230.59,231.4,230.17,230.17,39506.0
2019-08-23 11:00:00,230.34,230.34,227.97,228.4,62511.0,230.34,230.34,227.97,228.4,62511.0
2019-08-23 11:30:00,228.33,228.55,227.9,228.46,41019.0,228.33,228.55,227.9,228.46,41019.0
2019-08-23 12:00:00,228.33,229.69,228.27,229.1,30214.0,228.33,229.69,228.27,229.1,30214.0
2019-08-23 12:30:00,229.15,229.66,227.95,228.04,30598.0,229.15,229.66,227.95,228.04,30598.0
2019-08-23 13:00:00,228.0,228.7,227.52,227.91,48785.0,228.0,228.7,227.52,227.91,48785.0
2019-08-23 13:30:00,227.93,228.22,227.7,228.18,29933.0,227.93,228.22,227.7,228.18,29933.0
2019-08-23 14:00:00,228.24,228.24,227.36,227.37,57668.0,228.24,228.24,227.36,227.37,57668.0
2019-08-23 14:30:00,227.41,227.54,226.43,227.09,36898.0,227.41,227.54,226.43,227.09,36898.0
2019-08-23 15:00:00,227.09,227.22,226.39,226.73,32022.0,227.09,227.22,226.39,226.73,32022.0
2019-08-23 15:30:00,226.69,226.84,225.1,225.9,115699.0,226.69,226.84,225.1,225.9,115699.0
2019-08-26 09:30:00,227.43,227.99,225.7,225.89,48241.0,227.43,227.99,225.7,225.89,48241.0
2019-08-26 10:00:00,225.91,226.06,224.53,225.79,43490.0,225.91,226.06,224.53,225.79,43490.0
2019-08-26 10:30:00,225.62,226.13,224.85,225.0,30387.0,225.62,226.13,224.85,225.0,30387.0
2019-08-26 11:00:00,224.92,225.55,224.77,225.13,61209.0,224.92,225.55,224.77,225.13,61209.0
2019-08-26 11:30:00,225.31,225.31,224.35,224.41,31073.0,225.31,225.31,224.35,224.41,31073.0
2019-08-26 12:00:00,224.4,224.88,224.15,224.42,22204.0,224.4,224.88,224.15,224.42,22204.0
2019-08-26 12:30:00,224.42,224.46,223.66,223.72,29553.0,224.42,224.46,223.66,223.72,29553.0
2019-08-26 13:00:00,223.69,224.14,223.56,223.82,29989.0,223.69,224.14,223.56,223.82,29989.0
2019-08-26 13:30:00,223.69,223.93,223.55,223.9,32256.0,223.69,223.93,223.55,223.9,32256.0
2019-08-26 14:00:00,223.93,223.99,222.95,222.99,39366.0,223.93,223.99,222.95,222.99,39366.0
2019-08-26 14:30:00,222.96,223.61,222.96,223.46,26771.0,222.96,223.61,222.96,223.46,26771.0
2019-08-26 15:00:00,223.47,223.8,223.07,223.41,36189.0,223.47,223.8,223.07,223.41,36189.0
2019-08-26 15:30:00,223.45,223.82,223.24,223.7,93747.0,223.45,223.82,223.24,223.7,93747.0
2019-08-27 09:30:00,225.0,225.64,223.9,224.06,34656.0,225.0,225.64,223.9,224.06,34656.0
2019-08-27 10:00:00,224.22,224.69,223.5,224.07,27043.0,224.22,224.69,223.5,224.07,27043.0
2019-08-27 10:30:00,224.13,224.28,223.06,223.06,27837.0,224.13,224.28,223.06,223.06,27837.0
2019-08-27 11:00:00,223.0,223.29,222.12,222.28,36071.0,223.0,223.29,222.12,222.28,36071.0
2019-08-27 11:30:00,222.42,222.56,221.75,221.89,33400.0,222.42,222.56,221.75,221.89,33400.0
2019-08-27 12:00:00,221.89,222.23,220.9,221.03,81795.0,221.89,222.23,220.9,221.03,81795.0
2019-08-27 12:30:00,221.03,221.27,220.32,220.48,27797.0,221.03,221.27,220.32,220.48,27797.0
2019-08-27 13:00:00,220.51,220.89,220.16,220.25,68726.0,220.51,220.89,220.16,220.25,68726.0
2019-08-27 13:30:00,220.22,221.11,220.16,220.72,86243.0,220.22,221.11,220.16,220.72,86243.0
2019-08-27 14:00:00,220.73,220.88,219.71,219.87,36338.0,220.73,220.88,219.71,219.87,36338.0
2019-08-27 14:30:00,219.8,220.28,219.8,220.13,75660.0,219.8,220.28,219.8,220.13,75660.0
2019-08-27 15:00:00,220.13,220.66,220.06,220.39,77252.0,220.13,220.66,220.06,220.39,77252.0
2019-08-27 15:30:00,220.42,221.28,220.33,220.75,127883.0,220.42,221.28,220.33,220.75,127883.0
2019-08-28 09:30:00,220.55,223.05,219.0,222.84,215078.0,220.55,223.05,219.0,222.84,215078.0
2019-08-28 10:00:00,222.79,223.09,221.03,221.03,167076.0,222.79,223.09,221.03,221.03,167076.0
2019-08-28 10:30:00,221.08,222.54,220.61,222.41,54747.0,221.08,222.54,220.61,222.41,54747.0
2019-08-28 11:00:00,222.24,223.48,221.99,223.2,90192.0,222.24,223.48,221.99,223.2,90192.0
2019-08-28 11:30:00,223.07,223.16,222.31,222.31,31332.0,223.07,223.16,222.31,222.31,31332.0
2019-08-28 12:00:00,222.35,222.81,222.24,222.47,22262.0,222.35,222.81,222.24,222.47,22262.0
2019-08-28 12:30:00,222.46,223.03,222.24,222.96,18518.0,222.46,223.03,222.24,222.96,18518.0
2019-08-28 13:00:00,222.96,223.01,222.13,222.15,32781.0,222.96,223.01,222.13,222.15,32781.0
2019-08-28 13:30:00,222.07,222.07,220.84,220.85,35835.0,222.07,222.07,220.84,220.85,35835.0
2019-08-28 14:00:00,220.94,221.16,220.81,220.87,26148.0,220.94,221.16,220.81,220.87,26148.0
2019-08-28 14:30:00,220.92,221.01,220.56,220.82,30511.0,220.92,221.01,220.56,220.82,30511.0
2019-08-28 15:00:00,220.8,220.8,220.22,220.6,45197.0,220.8,220.8,220.22,220.6,45197.0
2019-08-28 15:30:00,220.58,221.31,220.36,220.98,154286.0,220.58,221.31,220.36,220.98,154286.0
2019-08-29 09:30:00,223.1,223.75,222.61,222.87,46663.0,223.1,223.75,222.61,222.87,46663.0
2019-08-29 10:00:00,222.82,223.14,222.53,223.09,46711.0,222.82,223.14,222.53,223.09,46711.0
2019-08-29 10:30:00,223.06,223.07,221.72,222.25,28255.0,223.06,223.07,221.72,222.25,28255.0
2019-08-29 11:00:00,222.23,222.85,222.02,222.7,24356.0,222.23,222.85,222.02,222.7,24356.0
2019-08-29 11:30:00,222.72,222.98,222.27,222.27,29424.0,222.72,222.98,222.27,222.27,29424.0
2019-08-29 12:00:00,222.14,222.56,221.86,222.21,25218.0,222.14,222.56,221.86,222.21,25218.0
2019-08-29 12:30:00,222.15,222.35,221.98,222.07,38802.0,222.15,222.35,221.98,222.07,38802.0
2019-08-29 13:00:00,222.09,222.32,221.77,221.91,35842.0,222.09,222.32,221.77,221.91,35842.0
2019-08-29 13:30:00,221.84,222.31,221.77,222.09,32047.0,221.84,222.31,221.77,222.09,32047.0
2019-08-29 14:00:00,222.09,222.15,221.41,221.51,29807.0,222.09,222.15,221.41,221.51,29807.0
2019-08-29 14:30:00,221.51,221.54,220.96,221.12,63629.0,221.51,221.54,220.96,221.12,63629.0
2019-08-29 15:00:00,221.12,221.15,220.42,220.42,108520.0,221.12,221.15,220.42,220.42,108520.0
2019-08-29 15:30:00,220.51,220.6,219.8,220.12,221554.0,220.51,220.6,219.8,220.12,221554.0
2019-08-30 09:30:00,220.75,221.42,217.9,218.41,87522.0,220.75,221.42,217.9,218.41,87522.0
2019-08-30 10:00:00,218.39,219.81,218.35,218.62,53874.0,218.39,219.81,218.35,218.62,53874.0
2019-08-30 10:30:00,218.69,220.57,218.66,220.31,58037.0,218.69,220.57,218.66,220.31,58037.0
2019-08-30 11:00:00,220.47,220.67,219.72,220.46,74904.0,220.47,220.67,219.72,220.46,74904.0
2019-08-30 11:30:00,220.42,220.77,220.35,220.53,39555.0,220.42,220.77,220.35,220.53,39555.0
2019-08-30 12:00:00,220.5,220.71,220.27,220.5,24972.0,220.5,220.71,220.27,220.5,24972.0
2019-08-30 12:30:00,220.43,221.33,220.38,221.33,34586.0,220.43,221.33,220.38,221.33,34586.0
2019-08-30 13:00:00,221.29,221.68,221.14,221.6,24386.0,221.29,221.68,221.14,221.6,24386.0
2019-08-30 13:30:00,221.56,221.58,221.04,221.04,30774.0,221.56,221.58,221.04,221.04,30774.0
2019-08-30 14:00:00,221.13,221.29,220.35,220.45,26675.0,221.13,221.29,220.35,220.45,26675.0
2019-08-30 14:30:00,220.39,220.44,219.01,219.85,48356.0,220.39,220.44,219.01,219.85,48356.0
2019-08-30 15:00:00,219.95,220.02,219.56,219.81,44930.0,219.95,220.02,219.56,219.81,44930.0
2019-08-30 15:30:00,219.81,220.18,219.27,219.64,171655.0,219.81,220.18,219.27,219.64,171655.0
2019-09-03 09:30:00,218.01,219.89,217.75,219.89,78578.0,218.01,219.89,217.75,219.89,78578.0
2019-09-03 10:00:00,219.79,219.79,218.2,219.22,44760.0,219.79,219.79,218.2,219.22,44760.0
2019-09-03 10:30:00,219.22,219.22,217.82,218.96,61376.0,219.22,219.22,217.82,218.96,61376.0
2019-09-03 11:00:00,218.95,219.53,218.1,218.81,81329.0,218.95,219.53,218.1,218.81,81329.0
2019-09-03 11:30:00,218.92,219.11,217.91,217.94,42174.0,218.92,219.11,217.91,217.94,42174.0
2019-09-03 12:00:00,217.87,218.34,217.59,218.19,31552.0,217.87,218.34,217.59,218.19,31552.0
2019-09-03 12:30:00,218.19,218.26,217.77,217.8,30201.0,218.19,218.26,217.77,217.8,30201.0
2019-09-03 13:00:00,217.87,218.0,217.4,217.86,30076.0,217.87,218.0,217.4,217.86,30076.0
2019-09-03 13:30:00,217.86,217.89,217.01,217.39,59293.0,217.86,217.89,217.01,217.39,59293.0
2019-09-03 14:00:00,217.39,217.48,216.68,216.92,50761.0,217.39,217.48,216.68,216.92,50761.0
2019-09-03 14:30:00,216.92,217.06,216.09,216.57,68228.0,216.92,217.06,216.09,216.57,68228.0
2019-09-03 15:00:00,216.52,217.5,216.48,217.38,55999.0,216.52,217.5,216.48,217.38,55999.0
2019-09-03 15:30:00,217.38,218.39,217.25,217.38,142028.0,217.38,218.39,217.25,217.38,142028.0
2019-09-04 09:30:00,218.75,219.3,217.97,218.33,58649.0,218.75,219.3,217.97,218.33,58649.0
2019-09-04 10:00:00,218.31,218.81,217.29,218.23,41855.0,218.31,218.81,217.29,218.23,41855.0
2019-09-04 10:30:00,218.13,218.15,216.46,216.47,42568.0,218.13,218.15,216.46,216.47,42568.0
2019-09-04 11:00:00,216.46,217.14,215.77,216.94,95276.0,216.46,217.14,215.77,216.94,95276.0
2019-09-04 11:30:00,217.05,217.53,216.85,217.18,35794.0,217.05,217.53,216.85,217.18,35794.0
2019-09-04 12:00:00,217.09,217.27,216.8,217.24,28367.0,217.09,217.27,216.8,217.24,28367.0
2019-09-04 12:30:00,217.28,217.68,217.2,217.63,23362.0,217.28,217.68,217.2,217.63,23362.0
2019-09-04 13:00:00,217.68,217.88,217.48,217.78,31655.0,217.68,217.88,217.48,217.78,31655.0
2019-09-04 13:30:00,217.72,217.84,217.27,217.83,27044.0,217.72,217.84,217.27,217.83,27044.0
2019-09-04 14:00:00,217.86,218.0,217.5,217.59,37249.0,217.86,218.0,217.5,217.59,37249.0
2019-09-04 14:30:00,217.61,218.25,217.56,218.25,49100.0,217.61,218.25,217.56,218.25,49100.0
2019-09-04 15:00:00,218.25,219.17,218.13,219.05,68936.0,218.25,219.17,218.13,219.05,68936.0
2019-09-04 15:30:00,219.07,219.39,218.94,219.3,98094.0,219.07,219.39,218.94,219.3,98094.0
2019-09-05 09:30:00,220.9,223.54,220.44,223.43,101956.0,220.9,223.54,220.44,223.43,101956.0
2019-09-05 10:00:00,223.56,224.97,223.52,224.8,73978.0,223.56,224.97,223.52,224.8,73978.0
2019-09-05 10:30:00,224.79,225.43,224.33,224.71,76320.0,224.79,225.43,224.33,224.71,76320.0
2019-09-05 11:00:00,225.0,225.1,223.88,224.02,80524.0,225.0,225.1,223.88,224.02,80524.0
2019-09-05 11:30:00,224.05,224.36,223.71,223.81,58196.0,224.05,224.36,223.71,223.81,58196.0
2019-09-05 12:00:00,223.75,223.96,223.39,223.71,26901.0,223.75,223.96,223.39,223.71,26901.0
2019-09-05 12:30:00,223.74,224.12,223.65,224.04,47404.0,223.74,224.12,223.65,224.04,47404.0
2019-09-05 13:00:00,224.09,224.39,223.75,224.29,44233.0,224.09,224.39,223.75,224.29,44233.0
2019-09-05 13:30:00,224.25,224.42,223.97,223.98,28077.0,224.25,224.42,223.97,223.98,28077.0
2019-09-05 14:00:00,224.03,224.63,223.74,224.56,23091.0,224.03,224.63,223.74,224.56,23091.0
2019-09-05 14:30:00,224.57,225.27,224.52,225.2,30802.0,224.57,225.27,224.52,225.2,30802.0
2019-09-05 15:00:00,225.25,225.43,224.54,224.61,38687.0,225.25,225.43,224.54,224.61,38687.0
2019-09-05 15:30:00,224.55,224.64,223.55,224.0,120704.0,224.55,224.64,223.55,224.0,120704.0
2019-09-06 09:30:00,224.46,225.15,222.7,225.0,71010.0,224.46,225.15,222.7,225.0,71010.0
2019-09-06 10:00:00,225.19,225.88,224.86,225.72,38628.0,225.19,225.88,224.86,225.72,38628.0
2019-09-06 10:30:00,225.8,226.45,225.59,225.9,34715.0,225.8,226.45,225.59,225.9,34715.0
2019-09-06 11:00:00,225.88,227.27,225.83,226.94,53358.0,225.88,227.27,225.83,226.94,53358.0
2019-09-06 11:30:00,226.94,226.94,225.72,225.81,36296.0,226.94,226.94,225.72,225.81,36296.0
2019-09-06 12:00:00,225.81,226.04,225.07,225.26,32383.0,225.81,226.04,225.07,225.26,32383.0
2019-09-06 12:30:00,225.26,225.84,225.24,225.79,29610.0,225.26,225.84,225.24,225.79,29610.0
2019-09-06 13:00:00,225.75,226.07,225.68,225.83,24176.0,225.75,226.07,225.68,225.83,24176.0
2019-09-06 13:30:00,225.86,225.92,225.1,225.42,22951.0,225.86,225.92,225.1,225.42,22951.0
2019-09-06 14:00:00,225.5,225.8,225.22,225.74,31352.0,225.5,225.8,225.22,225.74,31352.0
2019-09-06 14:30:00,225.77,225.8,225.3,225.49,35528.0,225.77,225.8,225.3,225.49,35528.0
2019-09-06 15:00:00,225.49,225.62,225.01,225.55,61421.0,225.49,225.62,225.01,225.55,61421.0
2019-09-06 15:30:00,225.54,225.61,224.37,224.58,157988.0,225.54,225.61,224.37,224.58,157988.0
2019-09-09 09:30:00,225.58,226.2,224.39,224.59,78248.0,225.58,226.2,224.39,224.59,78248.0
2019-09-09 10:00:00,224.7,228.88,224.57,228.76,92315.0,224.7,228.88,224.57,228.76,92315.0
2019-09-09 10:30:00,228.79,229.5,227.95,227.98,64939.0,228.79,229.5,227.95,227.98,64939.0
2019-09-09 11:00:00,228.1,228.74,227.51,227.83,48365.0,228.1,228.74,227.51,227.83,48365.0
2019-09-09 11:30:00,227.94,228.08,227.17,227.19,33196.0,227.94,228.08,227.17,227.19,33196.0
2019-09-09 12:00:00,227.22,227.57,226.85,227.12,33209.0,227.22,227.57,226.85,227.12,33209.0
2019-09-09 12:30:00,227.31,228.24,226.68,228.09,50667.0,227.31,228.24,226.68,228.09,50667.0
2019-09-09 13:00:00,228.12,229.83,228.08,229.73,53720.0,228.12,229.83,228.08,229.73,53720.0
2019-09-09 13:30:00,229.69,230.09,229.57,229.64,54437.0,229.69,230.09,229.57,229.64,54437.0
2019-09-09 14:00:00,229.71,230.16,229.55,229.95,43382.0,229.71,230.16,229.55,229.95,43382.0
2019-09-09 14:30:00,229.95,230.28,229.52,229.69,70492.0,229.95,230.28,229.52,229.69,70492.0
2019-09-09 15:00:00,229.6,230.2,229.38,230.06,82779.0,229.6,230.2,229.38,230.06,82779.0
2019-09-09 15:30:00,230.1,231.06,229.68,230.04,260925.0,230.1,231.06,229.68,230.04,260925.0
2019-09-10 09:30:00,230.25,233.57,230.18,232.8,145298.0,230.25,233.57,230.18,232.8,145298.0
2019-09-10 10:00:00,232.73,234.8,232.32,234.21,95083.0,232.73,234.8,232.32,234.21,95083.0
2019-09-10 10:30:00,234.2,234.4,231.49,231.72,68018.0,234.2,234.4,231.49,231.72,68018.0
2019-09-10 11:00:00,231.74,232.84,231.18,231.52,54302.0,231.74,232.84,231.18,231.52,54302.0
2019-09-10 11:30:00,231.51,233.24,231.46,232.89,94751.0,231.51,233.24,231.46,232.89,94751.0
2019-09-10 12:00:00,232.87,233.37,232.17,233.18,53997.0,232.87,233.37,232.17,233.18,53997.0
2019-09-10 12:30:00,233.18,233.72,232.97,233.54,42990.0,233.18,233.72,232.97,233.54,42990.0
2019-09-10 13:00:00,233.54,233.85,232.96,233.84,58366.0,233.54,233.85,232.96,233.84,58366.0
2019-09-10 13:30:00,233.86,233.98,232.88,232.89,54185.0,233.86,233.98,232.88,232.89,54185.0
2019-09-10 14:00:00,232.82,233.19,232.36,232.41,43680.0,232.82,233.19,232.36,232.41,43680.0
2019-09-10 14:30:00,232.39,232.65,231.56,231.69,46880.0,232.39,232.65,231.56,231.69,46880.0
2019-09-10 15:00:00,231.75,232.22,231.26,232.22,92015.0,231.75,232.22,231.26,232.22,92015.0
2019-09-10 15:30:00,232.17,233.22,231.95,233.0,172058.0,232.17,233.22,231.95,233.0,172058.0
2019-09-11 09:30:00,230.23,233.77,229.78,233.56,106996.0,230.23,233.77,229.78,233.56,106996.0
2019-09-11 10:00:00,233.5,234.8,233.25,234.47,198270.0,233.5,234.8,233.25,234.47,198270.0
2019-09-11 10:30:00,234.46,236.6,234.3,236.52,130032.0,234.46,236.6,234.3,236.52,130032.0
2019-09-11 11:00:00,236.61,236.99,236.11,236.77,87836.0,236.61,236.99,236.11,236.77,87836.0
2019-09-11 11:30:00,236.83,238.74,236.82,238.32,88234.0,236.83,238.74,236.82,238.32,88234.0
2019-09-11 12:00:00,238.54,238.6,236.32,236.38,55020.0,238.54,238.6,236.32,236.38,55020.0
2019-09-11 12:30:00,236.34,236.52,235.4,235.61,38300.0,236.34,236.52,235.4,235.61,38300.0
2019-09-11 13:00:00,235.62,236.38,235.48,236.38,34465.0,235.62,236.38,235.48,236.38,34465.0
2019-09-11 13:30:00,236.29,236.7,235.85,236.16,70388.0,236.29,236.7,235.85,236.16,70388.0
2019-09-11 14:00:00,236.12,236.43,235.85,236.36,56969.0,236.12,236.43,235.85,236.36,56969.0
2019-09-11 14:30:00,236.42,236.56,234.86,234.99,54546.0,236.42,236.56,234.86,234.99,54546.0
2019-09-11 15:00:00,235.1,235.4,235.05,235.32,48761.0,235.1,235.4,235.05,235.32,48761.0
2019-09-11 15:30:00,235.31,236.31,235.09,235.96,135844.0,235.31,236.31,235.09,235.96,135844.0
2019-09-12 09:30:00,236.31,236.31,233.56,233.62,112080.0,236.31,236.31,233.56,233.62,112080.0
2019-09-12 10:00:00,233.72,235.08,231.7,232.17,115856.0,233.72,235.08,231.7,232.17,115856.0
2019-09-12 10:30:00,232.28,232.57,229.26,229.33,197982.0,232.28,232.57,229.26,229.33,197982.0
2019-09-12 11:00:00,229.35,231.07,228.77,230.79,64519.0,229.35,231.07,228.77,230.79,64519.0
2019-09-12 11:30:00,230.84,231.27,226.06,228.56,293165.0,230.84,231.27,226.06,228.56,293165.0
2019-09-12 12:00:00,228.6,231.44,228.59,231.35,69136.0,228.6,231.44,228.59,231.35,69136.0
2019-09-12 12:30:00,231.3,232.12,230.92,231.85,42994.0,231.3,232.12,230.92,231.85,42994.0
2019-09-12 13:00:00,231.93,232.55,231.87,232.48,30550.0,231.93,232.55,231.87,232.48,30550.0
2019-09-12 13:30:00,232.47,232.9,232.29,232.3,39385.0,232.47,232.9,232.29,232.3,39385.0
2019-09-12 14:00:00,232.34,232.48,231.84,232.37,49356.0,232.34,232.48,231.84,232.37,49356.0
2019-09-12 14:30:00,232.39,232.53,232.0,232.0,32479.0,232.39,232.53,232.0,232.0,32479.0
2019-09-12 15:00:00,232.01,232.55,232.0,232.45,54329.0,232.01,232.55,232.0,232.45,54329.0
2019-09-12 15:30:00,232.45,232.81,232.06,232.17,136661.0,232.45,232.81,232.06,232.17,136661.0
2019-09-13 09:30:00,232.0,236.55,232.0,235.46,152621.0,232.0,236.55,232.0,235.46,152621.0
2019-09-13 10:00:00,235.39,236.94,234.64,236.23,125947.0,235.39,236.94,234.64,236.23,125947.0
2019-09-13 10:30:00,236.23,237.66,235.99,237.53,62078.0,236.23,237.66,235.99,237.53,62078.0
2019-09-13 11:00:00,237.66,237.98,236.69,236.77,56500.0,237.66,237.98,236.69,236.77,56500.0
2019-09-13 11:30:00,236.96,237.05,235.91,236.33,46721.0,236.96,237.05,235.91,236.33,46721.0
2019-09-13 12:00:00,236.31,237.49,236.23,236.62,45319.0,236.31,237.49,236.23,236.62,45319.0
2019-09-13 12:30:00,236.64,236.65,235.51,236.19,39162.0,236.64,236.65,235.51,236.19,39162.0
2019-09-13 13:00:00,236.22,236.88,235.82,236.82,30021.0,236.22,236.88,235.82,236.82,30021.0
2019-09-13 13:30:00,236.88,237.18,236.42,236.74,30145.0,236.88,237.18,236.42,236.74,30145.0
2019-09-13 14:00:00,236.76,237.03,236.46,236.84,42464.0,236.76,237.03,236.46,236.84,42464.0
2019-09-13 14:30:00,236.84,237.35,236.71,236.92,52094.0,236.84,237.35,236.71,236.92,52094.0
2019-09-13 15:00:00,236.92,237.19,236.28,236.97,57771.0,236.92,237.19,236.28,236.97,57771.0
2019-09-13 15:30:00,237.01,237.05,235.93,236.64,146002.0,237.01,237.05,235.93,236.64,146002.0
2019-09-16 09:30:00,236.17,240.5,235.07,239.8,102291.0,236.17,240.5,235.07,239.8,102291.0
2019-09-16 10:00:00,239.87,240.02,237.73,237.74,44371.0,239.87,240.02,237.73,237.74,44371.0
2019-09-16 10:30:00,237.74,237.98,237.08,237.15,32847.0,237.74,237.98,237.08,237.15,32847.0
2019-09-16 11:00:00,237.24,237.65,237.05,237.35,38906.0,237.24,237.65,237.05,237.35,38906.0
2019-09-16 11:30:00,237.38,237.64,236.16,236.54,55037.0,237.38,237.64,236.16,236.54,55037.0
2019-09-16 12:00:00,236.48,236.51,235.92,236.45,70116.0,236.48,236.51,235.92,236.45,70116.0
2019-09-16 12:30:00,236.46,236.6,236.06,236.5,54534.0,236.46,236.6,236.06,236.5,54534.0
2019-09-16 13:00:00,236.48,236.6,235.99,235.99,75937.0,236.48,236.6,235.99,235.99,75937.0
2019-09-16 13:30:00,236.0,236.09,235.31,235.82,100255.0,236.0,236.09,235.31,235.82,100255.0
2019-09-16 14:00:00,235.82,236.32,235.07,235.1,85889.0,235.82,236.32,235.07,235.1,85889.0
2019-09-16 14:30:00,235.12,236.15,234.82,235.95,82881.0,235.12,236.15,234.82,235.95,82881.0
2019-09-16 15:00:00,235.97,236.8,235.81,236.01,59336.0,235.97,236.8,235.81,236.01,59336.0
2019-09-16 15:30:00,235.98,236.46,235.69,236.1,171792.0,235.98,236.46,235.69,236.1,171792.0
2019-09-17 09:30:00,234.86,237.35,234.36,236.68,60712.0,234.86,237.35,234.36,236.68,60712.0
2019-09-17 10:00:00,236.56,236.56,234.66,234.87,50466.0,236.56,236.56,234.66,234.87,50466.0
2019-09-17 10:30:00,234.99,236.36,234.68,236.04,50218.0,234.99,236.36,234.68,236.04,50218.0
2019-09-17 11:00:00,236.03,236.92,236.03,236.53,44660.0,236.03,236.92,236.03,236.53,44660.0
2019-09-17 11:30:00,236.58,237.36,236.49,236.73,38771.0,236.58,237.36,236.49,236.73,38771.0
2019-09-17 12:00:00,236.72,237.52,236.72,237.23,31985.0,236.72,237.52,236.72,237.23,31985.0
2019-09-17 12:30:00,237.32,237.6,236.81,237.6,24340.0,237.32,237.6,236.81,237.6,24340.0
2019-09-17 13:00:00,237.56,238.26,237.37,238.19,29170.0,237.56,238.26,237.37,238.19,29170.0
2019-09-17 13:30:00,238.24,238.8,238.07,238.18,30225.0,238.24,238.8,238.07,238.18,30225.0
2019-09-17 14:00:00,238.35,238.51,237.81,237.87,30676.0,238.35,238.51,237.81,237.87,30676.0
2019-09-17 14:30:00,237.83,238.49,237.81,238.48,29687.0,237.83,238.49,237.81,238.48,29687.0
2019-09-17 15:00:00,238.5,238.8,238.16,238.76,54932.0,238.5,238.8,238.16,238.76,54932.0
2019-09-17 15:30:00,238.76,239.5,238.53,238.7,143928.0,238.76,239.5,238.53,238.7,143928.0
2019-09-18 09:30:00,239.36,239.52,235.48,236.29,104180.0,239.36,239.52,235.48,236.29,104180.0
2019-09-18 10:00:00,236.28,236.74,235.34,235.84,51084.0,236.28,236.74,235.34,235.84,51084.0
2019-09-18 10:30:00,235.91,236.18,234.75,235.52,62085.0,235.91,236.18,234.75,235.52,62085.0
2019-09-18 11:00:00,235.53,235.83,234.74,235.55,36987.0,235.53,235.83,234.74,235.55,36987.0
2019-09-18 11:30:00,235.59,235.71,234.69,234.92,31121.0,235.59,235.71,234.69,234.92,31121.0
2019-09-18 12:00:00,235.0,235.0,234.12,234.2,58466.0,235.0,235.0,234.12,234.2,58466.0
2019-09-18 12:30:00,234.18,234.3,233.72,233.9,34452.0,234.18,234.3,233.72,233.9,34452.0
2019-09-18 13:00:00,233.91,233.96,233.37,233.52,24727.0,233.91,233.96,233.37,233.52,24727.0
2019-09-18 13:30:00,233.5,234.97,233.47,234.82,49070.0,233.5,234.97,233.47,234.82,49070.0
2019-09-18 14:00:00,234.68,235.13,233.55,233.99,41623.0,234.68,235.13,233.55,233.99,41623.0
2019-09-18 14:30:00,233.98,234.31,233.32,233.77,54010.0,233.98,234.31,233.32,233.77,54010.0
2019-09-18 15:00:00,233.84,234.56,233.66,234.19,45650.0,233.84,234.56,233.66,234.19,45650.0
2019-09-18 15:30:00,234.22,235.36,234.06,235.09,128048.0,234.22,235.36,234.06,235.09,128048.0
2019-09-19 09:30:00,235.11,237.3,234.23,235.83,70665.0,235.11,237.3,234.23,235.83,70665.0
2019-09-19 10:00:00,235.71,237.38,235.71,237.04,48344.0,235.71,237.38,235.71,237.04,48344.0
2019-09-19 10:30:00,236.99,238.43,236.55,236.57,51758.0,236.99,238.43,236.55,236.57,51758.0
2019-09-19 11:00:00,236.73,237.72,236.12,237.47,30784.0,236.73,237.72,236.12,237.47,30784.0
2019-09-19 11:30:00,237.56,237.71,236.68,236.92,31405.0,237.56,237.71,236.68,236.92,31405.0
2019-09-19 12:00:00,236.92,237.24,236.33,236.37,25287.0,236.92,237.24,236.33,236.37,25287.0
2019-09-19 12:30:00,236.35,237.35,236.34,237.09,45215.0,236.35,237.35,236.34,237.09,45215.0
2019-09-19 13:00:00,237.12,237.34,236.69,236.77,36257.0,237.12,237.34,236.69,236.77,36257.0
2019-09-19 13:30:00,236.79,236.98,236.3,236.91,21326.0,236.79,236.98,236.3,236.91,21326.0
2019-09-19 14:00:00,236.9,237.09,236.63,236.85,31173.0,236.9,237.09,236.63,236.85,31173.0
2019-09-19 14:30:00,236.88,237.49,236.87,237.08,27499.0,236.88,237.49,236.87,237.08,27499.0
2019-09-19 15:00:00,237.12,237.14,236.11,236.18,37610.0,237.12,237.14,236.11,236.18,37610.0
2019-09-19 15:30:00,236.14,236.24,235.38,235.61,161196.0,236.14,236.24,235.38,235.61,161196.0
2019-09-20 09:30:00,235.3,240.8,234.3,240.53,316147.0,235.3,240.8,234.3,240.53,316147.0
2019-09-20 10:00:00,240.56,241.35,240.38,241.0,65895.0,240.56,241.35,240.38,241.0,65895.0
2019-09-20 10:30:00,241.0,242.0,240.97,241.68,95015.0,241.0,242.0,240.97,241.68,95015.0
2019-09-20 11:00:00,241.68,242.21,240.51,240.61,31815.0,241.68,242.21,240.51,240.61,31815.0
2019-09-20 11:30:00,240.75,241.58,240.63,241.58,26850.0,240.75,241.58,240.63,241.58,26850.0
2019-09-20 12:00:00,241.59,241.77,241.34,241.72,30075.0,241.59,241.77,241.34,241.72,30075.0
2019-09-20 12:30:00,241.67,241.73,241.1,241.16,18987.0,241.67,241.73,241.1,241.16,18987.0
2019-09-20 13:00:00,241.16,241.43,238.95,239.84,50156.0,241.16,241.43,238.95,239.84,50156.0
2019-09-20 13:30:00,239.77,239.99,239.32,239.7,31434.0,239.77,239.99,239.32,239.7,31434.0
2019-09-20 14:00:00,239.89,240.42,239.51,240.33,30774.0,239.89,240.42,239.51,240.33,30774.0
2019-09-20 14:30:00,240.32,240.69,239.67,239.89,39357.0,240.32,240.69,239.67,239.89,39357.0
2019-09-20 15:00:00,239.96,240.01,238.96,239.05,44812.0,239.96,240.01,238.96,239.05,44812.0
2019-09-20 15:30:00,238.99,239.46,238.18,238.62,185515.0,238.99,239.46,238.18,238.62,185515.0
2019-09-23 09:30:00,238.58,240.39,237.37,240.11,54827.0,238.58,240.39,237.37,240.11,54827.0
2019-09-23 10:00:00,240.24,241.56,239.7,241.49,42239.0,240.24,241.56,239.7,241.49,42239.0
2019-09-23 10:30:00,241.5,241.91,240.12,240.6,41283.0,241.5,241.91,240.12,240.6,41283.0
2019-09-23 11:00:00,240.71,241.15,240.27,240.57,33092.0,240.71,241.15,240.27,240.57,33092.0
2019-09-23 11:30:00,240.53,241.04,240.17,240.72,33556.0,240.53,241.04,240.17,240.72,33556.0
2019-09-23 12:00:00,240.74,241.39,240.74,241.03,29095.0,240.74,241.39,240.74,241.03,29095.0
2019-09-23 12:30:00,241.03,241.82,241.02,241.68,34281.0,241.03,241.82,241.02,241.68,34281.0
2019-09-23 13:00:00,241.78,242.5,241.75,242.35,44988.0,241.78,242.5,241.75,242.35,44988.0
2019-09-23 13:30:00,242.4,242.72,241.86,241.87,66650.0,242.4,242.72,241.86,241.87,66650.0
2019-09-23 14:00:00,241.9,241.94,240.99,241.05,42094.0,241.9,241.94,240.99,241.05,42094.0
2019-09-23 14:30:00,241.14,241.35,240.62,240.65,26482.0,241.14,241.35,240.62,240.65,26482.0
2019-09-23 15:00:00,240.68,241.42,240.65,241.1,34606.0,240.68,241.42,240.65,241.1,34606.0
2019-09-23 15:30:00,241.2,241.2,239.9,239.92,109708.0,241.2,241.2,239.9,239.92,109708.0
2019-09-24 09:30:00,240.0,241.0,238.2,239.29,82323.0,240.0,241.0,238.2,239.29,82323.0
2019-09-24 10:00:00,239.23,241.18,238.64,240.79,98942.0,239.23,241.18,238.64,240.79,98942.0
2019-09-24 10:30:00,240.77,241.47,238.27,238.34,55153.0,240.77,241.47,238.27,238.34,55153.0
2019-09-24 11:00:00,238.39,239.02,238.21,238.29,45726.0,238.39,239.02,238.21,238.29,45726.0
2019-09-24 11:30:00,238.2,238.2,236.87,237.02,52943.0,238.2,238.2,236.87,237.02,52943.0
2019-09-24 12:00:00,237.13,237.33,235.5,235.88,49853.0,237.13,237.33,235.5,235.88,49853.0
2019-09-24 12:30:00,236.01,236.34,235.25,235.47,51287.0,236.01,236.34,235.25,235.47,51287.0
2019-09-24 13:00:00,235.5,236.97,235.46,236.29,52560.0,235.5,236.97,235.46,236.29,52560.0
2019-09-24 13:30:00,236.36,236.58,235.82,235.86,31991.0,236.36,236.58,235.82,235.86,31991.0
2019-09-24 14:00:00,235.81,237.62,235.15,237.48,47563.0,235.81,237.62,235.15,237.48,47563.0
2019-09-24 14:30:00,237.54,238.19,236.75,236.96,60436.0,237.54,238.19,236.75,236.96,60436.0
2019-09-24 15:00:00,236.98,237.07,236.6,236.88,74588.0,236.98,237.07,236.6,236.88,74588.0
2019-09-24 15:30:00,236.83,237.06,235.94,236.15,171617.0,236.83,237.06,235.94,236.15,171617.0
2019-09-25 09:30:00,236.2,238.57,235.88,237.39,59513.0,236.2,238.57,235.88,237.39,59513.0
2019-09-25 10:00:00,237.41,238.41,236.6,238.29,43146.0,237.41,238.41,236.6,238.29,43146.0
2019-09-25 10:30:00,238.25,238.8,237.42,238.55,32551.0,238.25,238.8,237.42,238.55,32551.0
2019-09-25 11:00:00,238.6,239.19,238.53,238.91,25454.0,238.6,239.19,238.53,238.91,25454.0
2019-09-25 11:30:00,238.83,238.84,236.91,237.28,39637.0,238.83,238.84,236.91,237.28,39637.0
2019-09-25 12:00:00,237.36,238.06,236.82,237.96,32916.0,237.36,238.06,236.82,237.96,32916.0
2019-09-25 12:30:00,238.02,238.5,237.91,238.37,30893.0,238.02,238.5,237.91,238.37,30893.0
2019-09-25 13:00:00,238.47,238.52,238.07,238.23,20488.0,238.47,238.52,238.07,238.23,20488.0
2019-09-25 13:30:00,238.22,238.74,238.12,238.52,26446.0,238.22,238.74,238.12,238.52,26446.0
2019-09-25 14:00:00,238.43,238.6,237.2,237.28,43094.0,238.43,238.6,237.2,237.28,43094.0
2019-09-25 14:30:00,237.26,237.45,236.81,237.0,67951.0,237.26,237.45,236.81,237.0,67951.0
2019-09-25 15:00:00,237.0,237.23,236.64,237.0,41431.0,237.0,237.23,236.64,237.0,41431.0
2019-09-25 15:30:00,237.0,237.01,235.67,235.96,145751.0,237.0,237.01,235.67,235.96,145751.0
2019-09-26 09:30:00,236.61,236.86,234.18,234.8,48214.0,236.61,236.86,234.18,234.8,48214.0
2019-09-26 10:00:00,234.87,235.18,233.9,234.57,88036.0,234.87,235.18,233.9,234.57,88036.0
2019-09-26 10:30:00,234.62,234.85,232.43,232.5,63192.0,234.62,234.85,232.43,232.5,63192.0
2019-09-26 11:00:00,232.55,232.55,230.1,230.38,79151.0,232.55,232.55,230.1,230.38,79151.0
2019-09-26 11:30:00,230.39,230.96,229.56,229.72,44129.0,230.39,230.96,229.56,229.72,44129.0
2019-09-26 12:00:00,229.76,230.51,228.93,230.15,54399.0,229.76,230.51,228.93,230.15,54399.0
2019-09-26 12:30:00,230.22,230.45,229.02,229.48,76874.0,230.22,230.45,229.02,229.48,76874.0
2019-09-26 13:00:00,229.49,230.0,228.79,229.28,48195.0,229.49,230.0,228.79,229.28,48195.0
2019-09-26 13:30:00,229.25,230.21,229.24,230.1,42837.0,229.25,230.21,229.24,230.1,42837.0
2019-09-26 14:00:00,230.14,230.73,229.52,230.4,34983.0,230.14,230.73,229.52,230.4,34983.0
2019-09-26 14:30:00,230.52,230.97,230.05,230.17,37566.0,230.52,230.97,230.05,230.17,37566.0
2019-09-26 15:00:00,230.13,230.75,229.99,230.65,43738.0,230.13,230.75,229.99,230.65,43738.0
2019-09-26 15:30:00,230.6,231.14,229.97,230.05,162688.0,230.6,231.14,229.97,230.05,162688.0
2019-09-27 09:30:00,231.28,232.5,229.61,231.99,63334.0,231.28,232.5,229.61,231.99,63334.0
2019-09-27 10:00:00,231.87,232.63,230.31,232.48,60179.0,231.87,232.63,230.31,232.48,60179.0
2019-09-27 10:30:00,232.51,233.19,232.39,233.09,45184.0,232.51,233.19,232.39,233.09,45184.0
2019-09-27 11:00:00,233.06,233.23,232.37,232.93,31564.0,233.06,233.23,232.37,232.93,31564.0
2019-09-27 11:30:00,232.89,233.24,231.2,232.42,34580.0,232.89,233.24,231.2,232.42,34580.0
2019-09-27 12:00:00,232.33,232.33,231.46,232.31,28013.0,232.33,232.33,231.46,232.31,28013.0
2019-09-27 12:30:00,232.23,232.23,230.46,230.58,30971.0,232.23,232.23,230.46,230.58,30971.0
2019-09-27 13:00:00,230.47,230.89,229.59,229.79,43477.0,230.47,230.89,229.59,229.79,43477.0
2019-09-27 13:30:00,229.79,230.15,229.18,229.91,36278.0,229.79,230.15,229.18,229.91,36278.0
2019-09-27 14:00:00,230.03,230.04,229.01,229.19,39365.0,230.03,230.04,229.01,229.19,39365.0
2019-09-27 14:30:00,229.12,229.18,228.13,228.25,45747.0,229.12,229.18,228.13,228.25,45747.0
2019-09-27 15:00:00,228.35,229.09,228.32,228.71,58993.0,228.35,229.09,228.32,228.71,58993.0
2019-09-27 15:30:00,228.68,230.53,228.65,230.06,178368.0,228.68,230.53,228.65,230.06,178368.0
2019-09-30 09:30:00,230.28,232.04,229.42,231.82,42696.0,230.28,232.04,229.42,231.82,42696.0
2019-09-30 10:00:00,231.92,233.24,231.91,232.87,89870.0,231.92,233.24,231.91,232.87,89870.0
2019-09-30 10:30:00,232.81,233.43,232.01,232.04,46989.0,232.81,233.43,232.01,232.04,46989.0
2019-09-30 11:00:00,232.13,232.54,231.71,232.45,36338.0,232.13,232.54,231.71,232.45,36338.0
2019-09-30 11:30:00,232.49,233.6,232.49,233.53,29313.0,232.49,233.6,232.49,233.53,29313.0
2019-09-30 12:00:00,233.64,234.32,233.39,234.32,26109.0,233.64,234.32,233.39,234.32,26109.0
2019-09-30 12:30:00,234.31,234.63,234.22,234.63,24576.0,234.31,234.63,234.22,234.63,24576.0
2019-09-30 13:00:00,234.63,235.25,234.5,234.75,41264.0,234.63,235.25,234.5,234.75,41264.0
2019-09-30 13:30:00,234.97,234.97,233.74,233.74,33681.0,234.97,234.97,233.74,233.74,33681.0
2019-09-30 14:00:00,233.79,233.87,232.51,232.51,30779.0,233.79,233.87,232.51,232.51,30779.0
2019-09-30 14:30:00,232.62,233.02,232.41,232.46,38436.0,232.62,233.02,232.41,232.46,38436.0
2019-09-30 15:00:00,232.48,233.36,232.47,233.2,33967.0,232.48,233.36,232.47,233.2,33967.0
2019-09-30 15:30:00,233.2,233.59,232.47,232.97,126786.0,233.2,233.59,232.47,232.97,126786.0
2019-10-01 09:30:00,232.76,234.04,231.78,232.04,109275.0,232.76,234.04,231.78,232.04,109275.0
2019-10-01 10:00:00,232.03,232.14,230.19,230.84,62439.0,232.03,232.14,230.19,230.84,62439.0
2019-10-01 10:30:00,230.7,230.84,228.67,228.74,58397.0,230.7,230.84,228.67,228.74,58397.0
2019-10-01 11:00:00,228.7,229.76,228.56,228.89,122133.0,228.7,229.76,228.56,228.89,122133.0
2019-10-01 11:30:00,228.83,229.09,228.16,229.09,56365.0,228.83,229.09,228.16,229.09,56365.0
2019-10-01 12:00:00,229.02,229.03,226.89,226.89,137604.0,229.02,229.03,226.89,226.89,137604.0
2019-10-01 12:30:00,226.88,226.95,224.87,224.94,118205.0,226.88,226.95,224.87,224.94,118205.0
2019-10-01 13:00:00,224.87,226.36,224.67,225.93,102871.0,224.87,226.36,224.67,225.93,102871.0
2019-10-01 13:30:00,225.96,226.92,225.43,226.49,77004.0,225.96,226.92,225.43,226.49,77004.0
2019-10-01 14:00:00,226.43,227.97,226.22,227.6,49700.0,226.43,227.97,226.22,227.6,49700.0
2019-10-01 14:30:00,227.65,228.14,227.46,228.02,56035.0,227.65,228.14,227.46,228.02,56035.0
2019-10-01 15:00:00,228.05,228.23,227.33,227.59,42743.0,228.05,228.23,227.33,227.59,42743.0
2019-10-01 15:30:00,227.51,227.57,227.01,227.2,110736.0,227.51,227.57,227.01,227.2,110736.0
2019-10-02 09:30:00,226.56,226.93,223.67,224.26,92296.0,226.56,226.93,223.67,224.26,92296.0
2019-10-02 10:00:00,224.21,228.35,224.07,228.17,92566.0,224.21,228.35,224.07,228.17,92566.0
2019-10-02 10:30:00,228.17,228.17,226.36,226.58,110834.0,228.17,228.17,226.36,226.58,110834.0
2019-10-02 11:00:00,226.55,227.6,226.47,226.91,44570.0,226.55,227.6,226.47,226.91,44570.0
2019-10-02 11:30:00,227.0,227.01,224.03,224.26,50941.0,227.0,227.01,224.03,224.26,50941.0
2019-10-02 12:00:00,224.3,224.3,223.16,223.5,80291.0,224.3,224.3,223.16,223.5,80291.0
2019-10-02 12:30:00,223.58,224.27,222.45,222.45,55322.0,223.58,224.27,222.45,222.45,55322.0
2019-10-02 13:00:00,222.48,223.19,222.31,222.53,60341.0,222.48,223.19,222.31,222.53,60341.0
2019-10-02 13:30:00,222.59,222.59,221.5,221.5,47127.0,222.59,222.59,221.5,221.5,47127.0
2019-10-02 14:00:00,221.42,222.18,220.61,221.53,177072.0,221.42,222.18,220.61,221.53,177072.0
2019-10-02 14:30:00,221.58,222.69,221.14,221.64,159066.0,221.58,222.69,221.14,221.64,159066.0
2019-10-02 15:00:00,221.63,222.28,221.02,222.28,145141.0,221.63,222.28,221.02,222.28,145141.0
2019-10-02 15:30:00,222.23,222.66,221.01,221.26,216042.0,222.23,222.66,221.01,221.26,216042.0
2019-10-03 09:30:00,221.7,223.48,221.12,222.17,71624.0,221.7,223.48,221.12,222.17,71624.0
2019-10-03 10:00:00,222.06,222.06,219.7,221.25,120292.0,222.06,222.06,219.7,221.25,120292.0
2019-10-03 10:30:00,220.99,222.4,220.98,222.3,38945.0,220.99,222.4,220.98,222.3,38945.0
2019-10-03 11:00:00,222.16,222.55,221.31,221.91,88375.0,222.16,222.55,221.31,221.91,88375.0
2019-10-03 11:30:00,221.89,222.33,221.75,221.91,30987.0,221.89,222.33,221.75,221.91,30987.0
2019-10-03 12:00:00,221.92,221.97,221.3,221.71,45187.0,221.92,221.97,221.3,221.71,45187.0
2019-10-03 12:30:00,221.67,221.91,221.38,221.69,60133.0,221.67,221.91,221.38,221.69,60133.0
2019-10-03 13:00:00,221.7,221.74,221.34,221.51,47479.0,221.7,221.74,221.34,221.51,47479.0
2019-10-03 13:30:00,221.59,221.81,220.75,221.62,152015.0,221.59,221.81,220.75,221.62,152015.0
2019-10-03 14:00:00,221.67,221.69,221.4,221.6,59034.0,221.67,221.69,221.4,221.6,59034.0
2019-10-03 14:30:00,221.58,222.0,221.5,221.73,64052.0,221.58,222.0,221.5,221.73,64052.0
2019-10-03 15:00:00,221.73,222.05,221.54,221.97,85508.0,221.73,222.05,221.54,221.97,85508.0
2019-10-03 15:30:00,221.96,223.09,221.74,222.5,259794.0,221.96,223.09,221.74,222.5,259794.0
2019-10-04 09:30:00,223.16,225.5,223.09,223.41,81122.0,223.16,225.5,223.09,223.41,81122.0
2019-10-04 10:00:00,223.52,224.1,222.61,223.18,60568.0,223.52,224.1,222.61,223.18,60568.0
2019-10-04 10:30:00,223.1,223.59,222.2,223.07,51593.0,223.1,223.59,222.2,223.07,51593.0
2019-10-04 11:00:00,223.08,223.44,222.95,223.05,44282.0,223.08,223.44,222.95,223.05,44282.0
2019-10-04 11:30:00,223.02,223.92,223.01,223.68,43280.0,223.02,223.92,223.01,223.68,43280.0
2019-10-04 12:00:00,223.63,224.06,223.46,224.02,37138.0,223.63,224.06,223.46,224.02,37138.0
2019-10-04 12:30:00,224.01,224.05,223.52,223.6,34547.0,224.01,224.05,223.52,223.6,34547.0
2019-10-04 13:00:00,223.6,224.03,223.6,224.01,33201.0,223.6,224.03,223.6,224.01,33201.0
2019-10-04 13:30:00,223.98,224.44,223.88,223.96,53850.0,223.98,224.44,223.88,223.96,53850.0
2019-10-04 14:00:00,224.0,224.1,223.8,223.89,40478.0,224.0,224.1,223.8,223.89,40478.0
2019-10-04 14:30:00,223.89,223.89,223.31,223.54,29468.0,223.89,223.89,223.31,223.54,29468.0
2019-10-04 15:00:00,223.53,223.77,223.48,223.61,38774.0,223.53,223.77,223.48,223.61,38774.0
2019-10-04 15:30:00,223.66,224.28,223.49,224.0,157303.0,223.66,224.28,223.49,224.0,157303.0
2019-10-07 09:30:00,225.0,225.84,224.0,225.53,137013.0,225.0,225.84,224.0,225.53,137013.0
2019-10-07 10:00:00,225.53,226.69,225.04,226.1,58514.0,225.53,226.69,225.04,226.1,58514.0
2019-10-07 10:30:00,226.06,227.35,225.98,227.2,78421.0,226.06,227.35,225.98,227.2,78421.0
2019-10-07 11:00:00,227.23,228.42,227.19,228.15,80296.0,227.23,228.42,227.19,228.15,80296.0
2019-10-07 11:30:00,228.13,229.33,227.81,229.1,78243.0,228.13,229.33,227.81,229.1,78243.0
2019-10-07 12:00:00,229.04,229.76,228.86,229.55,69646.0,229.04,229.76,228.86,229.55,69646.0
2019-10-07 12:30:00,229.55,229.66,228.68,229.18,49340.0,229.55,229.66,228.68,229.18,49340.0
2019-10-07 13:00:00,229.14,229.28,228.03,228.41,43293.0,229.14,229.28,228.03,228.41,43293.0
2019-10-07 13:30:00,228.41,229.04,228.3,229.0,59599.0,228.41,229.04,228.3,229.0,59599.0
2019-10-07 14:00:00,229.0,229.32,228.54,228.95,45337.0,229.0,229.32,228.54,228.95,45337.0
2019-10-07 14:30:00,228.89,228.94,227.35,228.39,37304.0,228.89,228.94,227.35,228.39,37304.0
2019-10-07 15:00:00,228.43,228.43,227.75,227.93,35197.0,228.43,228.43,227.75,227.93,35197.0
2019-10-07 15:30:00,227.9,228.03,226.89,227.0,152860.0,227.9,228.03,226.89,227.0,152860.0
2019-10-08 09:30:00,225.16,226.05,223.77,225.21,105435.0,225.16,226.05,223.77,225.21,105435.0
2019-10-08 10:00:00,225.05,225.82,223.67,224.95,53794.0,225.05,225.82,223.67,224.95,53794.0
2019-10-08 10:30:00,224.87,226.1,224.4,225.98,49999.0,224.87,226.1,224.4,225.98,49999.0
2019-10-08 11:00:00,225.97,225.97,225.12,225.18,35762.0,225.97,225.97,225.12,225.18,35762.0
2019-10-08 11:30:00,225.18,225.18,223.65,223.97,40803.0,225.18,225.18,223.65,223.97,40803.0
2019-10-08 12:00:00,224.11,224.12,223.05,223.31,55760.0,224.11,224.12,223.05,223.31,55760.0
2019-10-08 12:30:00,223.3,224.05,222.79,222.94,45509.0,223.3,224.05,222.79,222.94,45509.0
2019-10-08 13:00:00,222.96,223.46,222.66,223.44,55146.0,222.96,223.46,222.66,223.44,55146.0
2019-10-08 13:30:00,223.41,223.43,222.72,222.81,50991.0,223.41,223.43,222.72,222.81,50991.0
2019-10-08 14:00:00,222.8,223.08,222.48,223.01,35993.0,222.8,223.08,222.48,223.01,35993.0
2019-10-08 14:30:00,223.01,223.59,222.32,222.86,98114.0,223.01,223.59,222.32,222.86,98114.0
2019-10-08 15:00:00,222.76,223.55,222.69,223.45,70645.0,222.76,223.55,222.69,223.45,70645.0
2019-10-08 15:30:00,223.49,223.54,221.56,221.99,189878.0,223.49,223.54,221.56,221.99,189878.0
2019-10-09 09:30:00,223.15,224.15,222.35,222.81,54858.0,223.15,224.15,222.35,222.81,54858.0
2019-10-09 10:00:00,222.78,223.74,222.56,223.7,26360.0,222.78,223.74,222.56,223.7,26360.0
2019-10-09 10:30:00,223.76,224.0,222.73,223.14,53270.0,223.76,224.0,222.73,223.14,53270.0
2019-10-09 11:00:00,223.24,223.31,222.48,223.01,45451.0,223.24,223.31,222.48,223.01,45451.0
2019-10-09 11:30:00,223.04,223.84,222.83,223.0,47254.0,223.04,223.84,222.83,223.0,47254.0
2019-10-09 12:00:00,223.02,223.46,222.84,222.98,45413.0,223.02,223.46,222.84,222.98,45413.0
2019-10-09 12:30:00,222.98,223.27,222.79,223.23,32254.0,222.98,223.27,222.79,223.23,32254.0
2019-10-09 13:00:00,223.29,223.3,222.6,223.09,69494.0,223.29,223.3,222.6,223.09,69494.0
2019-10-09 13:30:00,223.08,223.13,222.41,222.78,100311.0,223.08,223.13,222.41,222.78,100311.0
2019-10-09 14:00:00,222.76,222.88,221.9,221.91,107976.0,222.76,222.88,221.9,221.91,107976.0
2019-10-09 14:30:00,221.97,222.36,221.92,222.16,134853.0,221.97,222.36,221.92,222.16,134853.0
2019-10-09 15:00:00,222.14,223.44,222.14,223.42,93530.0,222.14,223.44,222.14,223.42,93530.0
2019-10-09 15:30:00,223.41,223.48,221.97,222.11,123057.0,223.41,223.48,221.97,222.11,123057.0
2019-10-10 09:30:00,222.27,223.74,221.96,223.35,78433.0,222.27,223.74,221.96,223.35,78433.0
2019-10-10 10:00:00,223.37,224.12,223.13,223.6,103375.0,223.37,224.12,223.13,223.6,103375.0
2019-10-10 10:30:00,223.7,224.12,222.96,223.97,106672.0,223.7,224.12,222.96,223.97,106672.0
2019-10-10 11:00:00,224.09,224.21,223.31,223.79,69969.0,224.09,224.21,223.31,223.79,69969.0
2019-10-10 11:30:00,223.78,223.83,223.46,223.57,61975.0,223.78,223.83,223.46,223.57,61975.0
2019-10-10 12:00:00,223.59,223.75,222.75,222.84,52354.0,223.59,223.75,222.75,222.84,52354.0
2019-10-10 12:30:00,222.82,222.96,222.58,222.9,26400.0,222.82,222.96,222.58,222.9,26400.0
2019-10-10 13:00:00,222.92,223.39,222.55,223.25,33064.0,222.92,223.39,222.55,223.25,33064.0
2019-10-10 13:30:00,223.11,223.67,222.88,223.4,32673.0,223.11,223.67,222.88,223.4,32673.0
2019-10-10 14:00:00,223.38,223.71,222.84,223.24,43541.0,223.38,223.71,222.84,223.24,43541.0
2019-10-10 14:30:00,223.21,223.53,222.9,223.39,77702.0,223.21,223.53,222.9,223.39,77702.0
2019-10-10 15:00:00,223.34,223.43,222.95,223.43,130641.0,223.34,223.43,222.95,223.43,130641.0
2019-10-10 15:30:00,223.47,223.49,222.92,223.0,191771.0,223.47,223.49,222.92,223.0,191771.0
2019-10-11 09:30:00,225.44,227.5,225.3,225.65,212324.0,225.44,227.5,225.3,225.65,212324.0
2019-10-11 10:00:00,225.8,226.44,225.02,225.23,191581.0,225.8,226.44,225.02,225.23,191581.0
2019-10-11 10:30:00,225.24,226.16,225.02,225.75,142269.0,225.24,226.16,225.02,225.75,142269.0
2019-10-11 11:00:00,225.75,225.81,220.51,224.77,122483.0,225.75,225.81,220.51,224.77,122483.0
2019-10-11 11:30:00,224.82,225.19,223.01,223.31,112156.0,224.82,225.19,223.01,223.31,112156.0
2019-10-11 12:00:00,223.31,223.85,222.58,223.45,71982.0,223.31,223.85,222.58,223.45,71982.0
2019-10-11 12:30:00,223.37,224.84,222.35,224.65,48741.0,223.37,224.84,222.35,224.65,48741.0
2019-10-11 13:00:00,224.73,224.73,223.51,224.19,32745.0,224.73,224.73,223.51,224.19,32745.0
2019-10-11 13:30:00,224.02,224.97,224.01,224.75,63288.0,224.02,224.97,224.01,224.75,63288.0
2019-10-11 14:00:00,224.79,224.81,223.82,224.12,223533.0,224.79,224.81,223.82,224.12,223533.0
2019-10-11 14:30:00,224.03,224.5,223.8,224.06,168825.0,224.03,224.5,223.8,224.06,168825.0
2019-10-11 15:00:00,224.08,224.37,223.78,223.81,128530.0,224.08,224.37,223.78,223.81,128530.0
2019-10-11 15:30:00,223.79,224.38,222.98,223.05,192060.0,223.79,224.38,222.98,223.05,192060.0
2019-10-14 09:30:00,222.5,223.73,221.84,222.37,175780.0,222.5,223.73,221.84,222.37,175780.0
2019-10-14 10:00:00,222.38,223.17,222.0,222.05,168784.0,222.38,223.17,222.0,222.05,168784.0
2019-10-14 10:30:00,222.13,224.45,222.1,224.45,145853.0,222.13,224.45,222.1,224.45,145853.0
2019-10-14 11:00:00,224.54,226.17,223.76,225.85,165380.0,224.54,226.17,223.76,225.85,165380.0
2019-10-14 11:30:00,225.94,226.2,225.62,226.08,101134.0,225.94,226.2,225.62,226.08,101134.0
2019-10-14 12:00:00,226.18,226.38,225.48,225.51,126901.0,226.18,226.38,225.48,225.51,126901.0
2019-10-14 12:30:00,225.49,226.14,225.17,225.91,158575.0,225.49,226.14,225.17,225.91,158575.0
2019-10-14 13:00:00,225.89,226.02,225.4,225.66,43113.0,225.89,226.02,225.4,225.66,43113.0
2019-10-14 13:30:00,225.6,226.0,225.58,225.78,73456.0,225.6,226.0,225.58,225.78,73456.0
2019-10-14 14:00:00,225.84,226.04,225.67,225.81,61491.0,225.84,226.04,225.67,225.81,61491.0
2019-10-14 14:30:00,225.82,226.07,225.47,225.47,59204.0,225.82,226.07,225.47,225.47,59204.0
2019-10-14 15:00:00,225.45,226.17,225.37,225.85,97202.0,225.45,226.17,225.37,225.85,97202.0
2019-10-14 15:30:00,225.84,226.0,225.4,225.74,146618.0,225.84,226.0,225.4,225.74,146618.0
2019-10-15 09:30:00,225.41,228.29,225.41,227.52,142683.0,225.41,228.29,225.41,227.52,142683.0
2019-10-15 10:00:00,227.59,227.61,226.57,226.93,133753.0,227.59,227.61,226.57,226.93,133753.0
2019-10-15 10:30:00,226.91,228.33,226.85,227.98,101285.0,226.91,228.33,226.85,227.98,101285.0
2019-10-15 11:00:00,228.03,228.16,226.69,226.8,116633.0,228.03,228.16,226.69,226.8,116633.0
2019-10-15 11:30:00,226.84,227.14,226.17,227.03,66536.0,226.84,227.14,226.17,227.03,66536.0
2019-10-15 12:00:00,227.14,227.22,225.16,225.63,85636.0,227.14,227.22,225.16,225.63,85636.0
2019-10-15 12:30:00,225.67,226.79,225.65,226.34,124037.0,225.67,226.79,225.65,226.34,124037.0
2019-10-15 13:00:00,226.4,226.76,225.69,226.56,48793.0,226.4,226.76,225.69,226.56,48793.0
2019-10-15 13:30:00,226.6,226.7,225.63,226.51,73922.0,226.6,226.7,225.63,226.51,73922.0
2019-10-15 14:00:00,226.59,226.66,225.95,226.23,92498.0,226.59,226.66,225.95,226.23,92498.0
2019-10-15 14:30:00,226.2,226.34,225.7,225.85,54532.0,226.2,226.34,225.7,225.85,54532.0
2019-10-15 15:00:00,225.89,226.05,225.57,225.95,64665.0,225.89,226.05,225.57,225.95,64665.0
2019-10-15 15:30:00,225.98,226.56,225.81,226.05,147379.0,225.98,226.56,225.81,226.05,147379.0
2019-10-16 09:30:00,226.23,228.88,225.96,228.65,113448.0,226.23,228.88,225.96,228.65,113448.0
2019-10-16 10:00:00,228.45,228.9,227.41,227.61,52313.0,228.45,228.9,227.41,227.61,52313.0
2019-10-16 10:30:00,227.8,228.7,227.8,228.25,42382.0,227.8,228.7,227.8,228.25,42382.0
2019-10-16 11:00:00,228.31,229.08,228.12,228.55,71311.0,228.31,229.08,228.12,228.55,71311.0
2019-10-16 11:30:00,228.54,229.75,228.4,229.45,51830.0,228.54,229.75,228.4,229.45,51830.0
2019-10-16 12:00:00,229.48,229.53,228.89,229.26,40813.0,229.48,229.53,228.89,229.26,40813.0
2019-10-16 12:30:00,229.23,229.62,229.06,229.58,28782.0,229.23,229.62,229.06,229.58,28782.0
2019-10-16 13:00:00,229.56,229.64,228.88,229.2,52189.0,229.56,229.64,228.88,229.2,52189.0
2019-10-16 13:30:00,229.2,229.45,229.03,229.18,37351.0,229.2,229.45,229.03,229.18,37351.0
2019-10-16 14:00:00,229.16,229.31,228.88,228.93,52266.0,229.16,229.31,228.88,228.93,52266.0
2019-10-16 14:30:00,228.99,229.09,228.49,228.54,39027.0,228.99,229.09,228.49,228.54,39027.0
2019-10-16 15:00:00,228.6,228.64,227.65,227.91,43549.0,228.6,228.64,227.65,227.91,43549.0
2019-10-16 15:30:00,227.9,228.4,227.45,227.73,97669.0,227.9,228.4,227.45,227.73,97669.0
2019-10-17 09:30:00,227.85,228.97,226.67,227.8,92952.0,227.85,228.97,226.67,227.8,92952.0
2019-10-17 10:00:00,227.93,227.94,226.6,226.99,110602.0,227.93,227.94,226.6,226.99,110602.0
2019-10-17 10:30:00,226.91,226.92,226.31,226.38,133208.0,226.91,226.92,226.31,226.38,133208.0
2019-10-17 11:00:00,226.38,226.38,225.33,225.65,100669.0,226.38,226.38,225.33,225.65,100669.0
2019-10-17 11:30:00,225.56,225.64,224.63,224.69,106784.0,225.56,225.64,224.63,224.69,106784.0
2019-10-17 12:00:00,224.75,225.2,223.48,225.06,133857.0,224.75,225.2,223.48,225.06,133857.0
2019-10-17 12:30:00,225.05,225.36,224.8,225.25,37957.0,225.05,225.36,224.8,225.25,37957.0
2019-10-17 13:00:00,225.27,225.5,224.66,224.79,33693.0,225.27,225.5,224.66,224.79,33693.0
2019-10-17 13:30:00,224.82,225.23,224.66,224.91,29402.0,224.82,225.23,224.66,224.91,29402.0
2019-10-17 14:00:00,224.95,225.05,224.39,225.01,50162.0,224.95,225.05,224.39,225.01,50162.0
2019-10-17 14:30:00,225.04,225.86,224.84,225.72,73761.0,225.04,225.86,224.84,225.72,73761.0
2019-10-17 15:00:00,225.74,225.77,225.01,225.04,65009.0,225.74,225.77,225.01,225.04,65009.0
2019-10-17 15:30:00,225.04,226.11,225.01,225.56,203026.0,225.04,226.11,225.01,225.56,203026.0
2019-10-18 09:30:00,225.49,225.49,223.16,224.8,227230.0,225.49,225.49,223.16,224.8,227230.0
2019-10-18 10:00:00,224.78,225.0,222.72,222.87,109722.0,224.78,225.0,222.72,222.87,109722.0
2019-10-18 10:30:00,222.95,223.83,222.5,223.41,79045.0,222.95,223.83,222.5,223.41,79045.0
2019-10-18 11:00:00,223.55,223.97,223.05,223.49,42081.0,223.55,223.97,223.05,223.49,42081.0
2019-10-18 11:30:00,223.49,223.69,222.56,222.7,62278.0,223.49,223.69,222.56,222.7,62278.0
2019-10-18 12:00:00,222.66,222.84,221.12,221.27,103583.0,222.66,222.84,221.12,221.27,103583.0
2019-10-18 12:30:00,221.2,221.67,221.06,221.38,87081.0,221.2,221.67,221.06,221.38,87081.0
2019-10-18 13:00:00,221.35,221.43,220.42,221.15,77978.0,221.35,221.43,220.42,221.15,77978.0
2019-10-18 13:30:00,221.19,221.34,220.99,221.16,92489.0,221.19,221.34,220.99,221.16,92489.0
2019-10-18 14:00:00,221.16,221.17,220.6,220.69,66928.0,221.16,221.17,220.6,220.69,66928.0
2019-10-18 14:30:00,220.69,221.23,220.29,221.16,119777.0,220.69,221.23,220.29,221.16,119777.0
2019-10-18 15:00:00,221.17,222.19,221.1,221.46,141499.0,221.17,222.19,221.1,221.46,141499.0
2019-10-18 15:30:00,221.51,221.65,220.01,220.05,365113.0,221.51,221.65,220.01,220.05,365113.0
2019-10-21 09:30:00,222.0,224.43,221.56,223.69,214343.0,222.0,224.43,221.56,223.69,214343.0
2019-10-21 10:00:00,223.69,223.7,221.75,222.0,149936.0,223.69,223.7,221.75,222.0,149936.0
2019-10-21 10:30:00,221.98,223.72,221.75,223.72,169265.0,221.98,223.72,221.75,223.72,169265.0
2019-10-21 11:00:00,223.75,224.32,223.23,223.29,133253.0,223.75,224.32,223.23,223.29,133253.0
2019-10-21 11:30:00,223.33,223.41,222.03,222.4,154525.0,223.33,223.41,222.03,222.4,154525.0
2019-10-21 12:00:00,222.49,224.0,222.48,223.94,75792.0,222.49,224.0,222.48,223.94,75792.0
2019-10-21 12:30:00,223.94,224.92,223.78,224.63,53510.0,223.94,224.92,223.78,224.63,53510.0
2019-10-21 13:00:00,224.57,225.1,224.27,224.91,57165.0,224.57,225.1,224.27,224.91,57165.0
2019-10-21 13:30:00,224.94,225.29,224.63,225.23,69271.0,224.94,225.29,224.63,225.23,69271.0
2019-10-21 14:00:00,225.19,225.78,224.84,224.88,54977.0,225.19,225.78,224.84,224.88,54977.0
2019-10-21 14:30:00,224.91,225.1,224.25,225.0,70996.0,224.91,225.1,224.25,225.0,70996.0
2019-10-21 15:00:00,225.08,225.31,224.27,224.35,79131.0,225.08,225.31,224.27,224.35,79131.0
2019-10-21 15:30:00,224.34,224.82,223.11,223.75,227676.0,224.34,224.82,223.11,223.75,227676.0
2019-10-22 09:30:00,310.0,318.0,300.98,301.55,3797129.0,310.0,318.0,300.98,301.55,3797129.0
2019-10-22 10:00:00,301.71,307.38,288.88,289.0,2110369.0,301.71,307.38,288.88,289.0,2110369.0
2019-10-22 10:30:00,289.17,291.66,280.01,284.61,2115584.0,289.17,291.66,280.01,284.61,2115584.0
2019-10-22 11:00:00,284.63,288.55,279.16,283.5,998036.0,284.63,288.55,279.16,283.5,998036.0
2019-10-22 11:30:00,283.39,285.42,280.61,281.99,584608.0,283.39,285.42,280.61,281.99,584608.0
2019-10-22 12:00:00,282.13,285.98,281.51,285.98,499357.0,282.13,285.98,281.51,285.98,499357.0
2019-10-22 12:30:00,285.94,292.92,285.87,288.6,882252.0,285.94,292.92,285.87,288.6,882252.0
2019-10-22 13:00:00,288.6,294.21,285.36,293.08,763572.0,288.6,294.21,285.36,293.08,763572.0
2019-10-22 13:30:00,293.01,294.57,290.68,291.51,722870.0,293.01,294.57,290.68,291.51,722870.0
2019-10-22 14:00:00,291.51,291.7,286.72,286.76,541534.0,291.51,291.7,286.72,286.76,541534.0
2019-10-22 14:30:00,286.99,288.66,285.7,287.3,408108.0,286.99,288.66,285.7,287.3,408108.0
2019-10-22 15:00:00,287.29,288.65,286.16,286.29,400253.0,287.29,288.65,286.16,286.29,400253.0
2019-10-22 15:30:00,286.35,286.5,281.01,282.0,1104258.0,286.35,286.5,281.01,282.0,1104258.0
2019-10-23 09:30:00,285.24,286.67,275.66,284.27,934047.0,285.24,286.67,275.66,284.27,934047.0
2019-10-23 10:00:00,284.35,285.4,280.31,281.96,372761.0,284.35,285.4,280.31,281.96,372761.0
2019-10-23 10:30:00,282.06,282.54,279.3,280.24,246631.0,282.06,282.54,279.3,280.24,246631.0
2019-10-23 11:00:00,280.25,282.42,278.6,280.3,245282.0,280.25,282.42,278.6,280.3,245282.0
2019-10-23 11:30:00,280.42,285.87,279.8,283.41,355102.0,280.42,285.87,279.8,283.41,355102.0
2019-10-23 12:00:00,283.53,284.61,282.58,282.7,115763.0,283.53,284.61,282.58,282.7,115763.0
2019-10-23 12:30:00,282.66,284.0,281.61,281.67,123744.0,282.66,284.0,281.61,281.67,123744.0
2019-10-23 13:00:00,281.69,283.27,279.78,280.2,232016.0,281.69,283.27,279.78,280.2,232016.0
2019-10-23 13:30:00,280.23,280.3,276.97,277.31,220592.0,280.23,280.3,276.97,277.31,220592.0
2019-10-23 14:00:00,277.26,281.08,276.66,280.38,212368.0,277.26,281.08,276.66,280.38,212368.0
2019-10-23 14:30:00,280.33,280.33,277.8,278.19,191899.0,280.33,280.33,277.8,278.19,191899.0
2019-10-23 15:00:00,278.2,280.15,278.2,279.0,195097.0,278.2,280.15,278.2,279.0,195097.0
2019-10-23 15:30:00,278.88,279.32,277.88,278.86,246847.0,278.88,279.32,277.88,278.86,246847.0
2019-10-24 09:30:00,278.51,285.26,278.01,284.63,372478.0,278.51,285.26,278.01,284.63,372478.0
2019-10-24 10:00:00,284.56,286.19,283.29,285.27,262292.0,284.56,286.19,283.29,285.27,262292.0
2019-10-24 10:30:00,285.25,285.49,283.82,284.02,143810.0,285.25,285.49,283.82,284.02,143810.0
2019-10-24 11:00:00,283.97,285.87,283.44,285.87,108975.0,283.97,285.87,283.44,285.87,108975.0
2019-10-24 11:30:00,285.83,286.76,285.16,286.28,138343.0,285.83,286.76,285.16,286.28,138343.0
2019-10-24 12:00:00,286.3,286.36,284.56,285.08,97777.0,286.3,286.36,284.56,285.08,97777.0
2019-10-24 12:30:00,285.02,286.54,284.57,286.37,93706.0,285.02,286.54,284.57,286.37,93706.0
2019-10-24 13:00:00,286.37,286.51,285.37,286.02,86214.0,286.37,286.51,285.37,286.02,86214.0
2019-10-24 13:30:00,286.06,287.04,285.06,285.22,134392.0,286.06,287.04,285.06,285.22,134392.0
2019-10-24 14:00:00,285.15,285.94,284.33,285.82,104541.0,285.15,285.94,284.33,285.82,104541.0
2019-10-24 14:30:00,285.8,286.28,285.05,285.54,80228.0,285.8,286.28,285.05,285.54,80228.0
2019-10-24 15:00:00,285.62,286.23,285.34,285.35,82926.0,285.62,286.23,285.34,285.35,82926.0
2019-10-24 15:30:00,285.4,286.17,285.07,285.79,171790.0,285.4,286.17,285.07,285.79,171790.0
2019-10-25 09:30:00,285.34,288.69,284.1,287.35,195297.0,285.34,288.69,284.1,287.35,195297.0
2019-10-25 10:00:00,287.4,288.8,286.39,288.47,114217.0,287.4,288.8,286.39,288.47,114217.0
2019-10-25 10:30:00,288.45,289.29,287.35,287.9,124648.0,288.45,289.29,287.35,287.9,124648.0
2019-10-25 11:00:00,287.95,289.59,287.33,289.56,120170.0,287.95,289.59,287.33,289.56,120170.0
2019-10-25 11:30:00,289.49,290.18,289.05,289.5,148533.0,289.49,290.18,289.05,289.5,148533.0
2019-10-25 12:00:00,289.44,289.49,288.06,288.4,85632.0,289.44,289.49,288.06,288.4,85632.0
2019-10-25 12:30:00,288.38,288.6,287.1,287.63,49490.0,288.38,288.6,287.1,287.63,49490.0
2019-10-25 13:00:00,287.59,289.14,287.32,288.99,62099.0,287.59,289.14,287.32,288.99,62099.0
2019-10-25 13:30:00,288.9,289.68,288.58,289.33,74100.0,288.9,289.68,288.58,289.33,74100.0
2019-10-25 14:00:00,289.32,289.49,288.55,288.67,82505.0,289.32,289.49,288.55,288.67,82505.0
2019-10-25 14:30:00,288.64,289.9,288.64,289.62,80425.0,288.64,289.9,288.64,289.62,80425.0
2019-10-25 15:00:00,289.59,289.67,288.79,289.11,64721.0,289.59,289.67,288.79,289.11,64721.0
2019-10-25 15:30:00,289.11,289.56,287.79,288.06,168462.0,289.11,289.56,287.79,288.06,168462.0
2019-10-28 09:30:00,284.7,294.69,283.38,293.55,265886.0,284.7,294.69,283.38,293.55,265886.0
2019-10-28 10:00:00,293.6,294.94,293.05,294.9,113042.0,293.6,294.94,293.05,294.9,113042.0
2019-10-28 10:30:00,294.92,294.99,292.11,292.72,150370.0,294.92,294.99,292.11,292.72,150370.0
2019-10-28 11:00:00,292.83,294.73,292.25,294.1,136541.0,292.83,294.73,292.25,294.1,136541.0
2019-10-28 11:30:00,294.1,294.13,291.89,292.18,90038.0,294.1,294.13,291.89,292.18,90038.0
2019-10-28 12:00:00,292.18,294.21,292.18,293.94,108799.0,292.18,294.21,292.18,293.94,108799.0
2019-10-28 12:30:00,293.95,294.78,293.35,293.56,87263.0,293.95,294.78,293.35,293.56,87263.0
2019-10-28 13:00:00,293.58,294.15,293.37,293.86,70132.0,293.58,294.15,293.37,293.86,70132.0
2019-10-28 13:30:00,293.78,294.48,293.5,294.37,72768.0,293.78,294.48,293.5,294.37,72768.0
2019-10-28 14:00:00,294.45,294.88,294.28,294.66,50371.0,294.45,294.88,294.28,294.66,50371.0
2019-10-28 14:30:00,294.65,294.76,294.13,294.38,74337.0,294.65,294.76,294.13,294.38,74337.0
2019-10-28 15:00:00,294.47,294.8,294.13,294.63,81336.0,294.47,294.8,294.13,294.63,81336.0
2019-10-28 15:30:00,294.63,295.97,294.19,295.45,232207.0,294.63,295.97,294.19,295.45,232207.0
2019-10-29 09:30:00,294.76,298.48,294.74,297.08,161182.0,294.76,298.48,294.74,297.08,161182.0
2019-10-29 10:00:00,297.1,298.2,295.55,297.5,148675.0,297.1,298.2,295.55,297.5,148675.0
2019-10-29 10:30:00,297.4,299.43,297.37,299.33,103131.0,297.4,299.43,297.37,299.33,103131.0
2019-10-29 11:00:00,299.29,299.38,296.93,297.51,100248.0,299.29,299.38,296.93,297.51,100248.0
2019-10-29 11:30:00,297.62,299.08,297.52,298.3,92932.0,297.62,299.08,297.52,298.3,92932.0
2019-10-29 12:00:00,298.3,299.19,298.12,299.1,72134.0,298.3,299.19,298.12,299.1,72134.0
2019-10-29 12:30:00,299.08,299.63,298.42,299.5,91557.0,299.08,299.63,298.42,299.5,91557.0
2019-10-29 13:00:00,299.5,299.83,299.18,299.6,74776.0,299.5,299.83,299.18,299.6,74776.0
2019-10-29 13:30:00,299.55,299.86,298.06,298.46,77885.0,299.55,299.86,298.06,298.46,77885.0
2019-10-29 14:00:00,298.4,299.88,297.93,299.74,92769.0,298.4,299.88,297.93,299.74,92769.0
2019-10-29 14:30:00,299.67,299.89,298.64,298.78,92552.0,299.67,299.89,298.64,298.78,92552.0
2019-10-29 15:00:00,298.87,298.87,297.58,297.91,92279.0,298.87,298.87,297.58,297.91,92279.0
2019-10-29 15:30:00,298.0,298.2,296.58,297.49,211800.0,298.0,298.2,296.58,297.49,211800.0
2019-10-30 09:30:00,302.51,306.92,302.03,304.82,327630.0,302.51,306.92,302.03,304.82,327630.0
2019-10-30 10:00:00,304.8,305.76,304.51,305.01,160847.0,304.8,305.76,304.51,305.01,160847.0
2019-10-30 10:30:00,305.08,305.13,301.72,302.0,185696.0,305.08,305.13,301.72,302.0,185696.0
2019-10-30 11:00:00,301.91,303.84,301.3,303.67,91242.0,301.91,303.84,301.3,303.67,91242.0
2019-10-30 11:30:00,303.79,304.05,300.76,301.67,67575.0,303.79,304.05,300.76,301.67,67575.0
2019-10-30 12:00:00,301.71,302.03,299.71,300.1,63447.0,301.71,302.03,299.71,300.1,63447.0
2019-10-30 12:30:00,300.1,300.45,299.54,300.21,73078.0,300.1,300.45,299.54,300.21,73078.0
2019-10-30 13:00:00,300.3,301.2,300.17,300.33,35315.0,300.3,301.2,300.17,300.33,35315.0
2019-10-30 13:30:00,300.3,300.46,299.33,299.33,45674.0,300.3,300.46,299.33,299.33,45674.0
2019-10-30 14:00:00,299.33,300.57,299.02,300.02,59432.0,299.33,300.57,299.02,300.02,59432.0
2019-10-30 14:30:00,300.1,300.58,300.0,300.14,83681.0,300.1,300.58,300.0,300.14,83681.0
2019-10-30 15:00:00,300.18,301.02,299.99,300.19,81170.0,300.18,301.02,299.99,300.19,81170.0
2019-10-30 15:30:00,300.23,300.34,299.45,299.95,152738.0,300.23,300.34,299.45,299.95,152738.0
2019-10-31 09:30:00,300.02,301.58,297.29,298.15,136329.0,300.02,301.58,297.29,298.15,136329.0
2019-10-31 10:00:00,298.25,298.25,296.21,296.79,76508.0,298.25,298.25,296.21,296.79,76508.0
2019-10-31 10:30:00,297.0,299.1,296.04,298.6,68414.0,297.0,299.1,296.04,298.6,68414.0
2019-10-31 11:00:00,298.59,299.37,297.48,297.61,67964.0,298.59,299.37,297.48,297.61,67964.0
2019-10-31 11:30:00,297.58,299.29,297.58,297.8,64231.0,297.58,299.29,297.58,297.8,64231.0
2019-10-31 12:00:00,297.77,298.05,296.25,296.49,57437.0,297.77,298.05,296.25,296.49,57437.0
2019-10-31 12:30:00,296.48,296.59,295.57,296.53,44779.0,296.48,296.59,295.57,296.53,44779.0
2019-10-31 13:00:00,296.44,296.8,296.21,296.66,34895.0,296.44,296.8,296.21,296.66,34895.0
2019-10-31 13:30:00,296.71,297.04,296.35,296.42,34250.0,296.71,297.04,296.35,296.42,34250.0
2019-10-31 14:00:00,296.42,297.8,296.08,297.8,90044.0,296.42,297.8,296.08,297.8,90044.0
2019-10-31 14:30:00,297.83,298.1,297.22,297.97,99642.0,297.83,298.1,297.22,297.97,99642.0
2019-10-31 15:00:00,298.0,299.0,297.76,298.62,108822.0,298.0,299.0,297.76,298.62,108822.0
2019-10-31 15:30:00,298.67,299.63,297.91,298.71,193540.0,298.67,299.63,297.91,298.71,193540.0
2019-11-01 09:30:00,299.79,302.21,299.33,301.27,116855.0,299.79,302.21,299.33,301.27,116855.0
2019-11-01 10:00:00,300.79,302.28,300.28,301.5,68677.0,300.79,302.28,300.28,301.5,68677.0
2019-11-01 10:30:00,301.53,303.79,301.42,302.07,96734.0,301.53,303.79,301.42,302.07,96734.0
2019-11-01 11:00:00,302.01,303.0,301.5,301.57,55982.0,302.01,303.0,301.5,301.57,55982.0
2019-11-01 11:30:00,301.53,301.7,300.66,300.91,29274.0,301.53,301.7,300.66,300.91,29274.0
2019-11-01 12:00:00,300.98,301.01,299.89,300.25,44208.0,300.98,301.01,299.89,300.25,44208.0
2019-11-01 12:30:00,300.26,300.26,299.65,299.82,45496.0,300.26,300.26,299.65,299.82,45496.0
2019-11-01 13:00:00,299.75,300.81,299.48,300.6,36920.0,299.75,300.81,299.48,300.6,36920.0
2019-11-01 13:30:00,300.6,300.65,300.06,300.44,30053.0,300.6,300.65,300.06,300.44,30053.0
2019-11-01 14:00:00,300.4,300.5,299.99,300.13,55850.0,300.4,300.5,299.99,300.13,55850.0
2019-11-01 14:30:00,300.14,300.37,299.46,300.18,93054.0,300.14,300.37,299.46,300.18,93054.0
2019-11-01 15:00:00,300.13,300.25,299.51,299.88,65946.0,300.13,300.25,299.51,299.88,65946.0
2019-11-01 15:30:00,299.91,300.13,298.57,299.36,171413.0,299.91,300.13,298.57,299.36,171413.0
2019-11-04 09:30:00,301.14,302.56,297.01,298.23,108283.0,301.14,302.56,297.01,298.23,108283.0
2019-11-04 10:00:00,298.22,298.44,295.39,295.58,113757.0,298.22,298.44,295.39,295.58,113757.0
2019-11-04 10:30:00,295.57,297.89,295.57,296.36,65984.0,295.57,297.89,295.57,296.36,65984.0
2019-11-04 11:00:00,296.35,297.33,296.11,296.36,38339.0,296.35,297.33,296.11,296.36,38339.0
2019-11-04 11:30:00,296.29,296.36,295.13,296.27,57943.0,296.29,296.36,295.13,296.27,57943.0
2019-11-04 12:00:00,296.25,296.58,294.81,294.98,39508.0,296.25,296.58,294.81,294.98,39508.0
2019-11-04 12:30:00,294.93,295.43,294.51,295.38,32921.0,294.93,295.43,294.51,295.38,32921.0
2019-11-04 13:00:00,295.45,295.73,294.94,294.96,35916.0,295.45,295.73,294.94,294.96,35916.0
2019-11-04 13:30:00,295.05,296.01,294.92,296.0,35405.0,295.05,296.01,294.92,296.0,35405.0
2019-11-04 14:00:00,295.99,296.0,294.84,295.32,76550.0,295.99,296.0,294.84,295.32,76550.0
2019-11-04 14:30:00,295.35,295.85,294.9,295.01,51190.0,295.35,295.85,294.9,295.01,51190.0
2019-11-04 15:00:00,295.03,295.04,294.26,294.54,62765.0,295.03,295.04,294.26,294.54,62765.0
2019-11-04 15:30:00,294.57,294.65,293.13,293.47,205283.0,294.57,294.65,293.13,293.47,205283.0
2019-11-05 09:30:00,293.86,293.86,290.13,291.4,121281.0,293.86,293.86,290.13,291.4,121281.0
2019-11-05 10:00:00,291.56,292.48,288.82,291.0,60795.0,291.56,292.48,288.82,291.0,60795.0
2019-11-05 10:30:00,290.96,293.6,290.61,293.0,49366.0,290.96,293.6,290.61,293.0,49366.0
2019-11-05 11:00:00,292.86,295.09,292.67,294.87,63513.0,292.86,295.09,292.67,294.87,63513.0
2019-11-05 11:30:00,294.85,294.85,293.71,294.16,36726.0,294.85,294.85,293.71,294.16,36726.0
2019-11-05 12:00:00,294.19,294.7,293.93,294.62,25141.0,294.19,294.7,293.93,294.62,25141.0
2019-11-05 12:30:00,294.65,294.76,293.7,294.51,17827.0,294.65,294.76,293.7,294.51,17827.0
2019-11-05 13:00:00,294.39,294.61,293.82,294.3,20181.0,294.39,294.61,293.82,294.3,20181.0
2019-11-05 13:30:00,294.3,294.79,293.64,293.7,28921.0,294.3,294.79,293.64,293.7,28921.0
2019-11-05 14:00:00,293.77,294.16,293.31,293.97,22803.0,293.77,294.16,293.31,293.97,22803.0
2019-11-05 14:30:00,293.99,294.13,292.81,293.0,23198.0,293.99,294.13,292.81,293.0,23198.0
2019-11-05 15:00:00,292.87,292.95,292.35,292.46,30683.0,292.87,292.95,292.35,292.46,30683.0
2019-11-05 15:30:00,292.5,292.62,291.9,292.22,88590.0,292.5,292.62,291.9,292.22,88590.0
2019-11-06 09:30:00,292.34,293.0,289.0,289.28,75394.0,292.34,293.0,289.0,289.28,75394.0
2019-11-06 10:00:00,289.15,291.29,288.41,290.72,60046.0,289.15,291.29,288.41,290.72,60046.0
2019-11-06 10:30:00,290.73,291.18,289.72,290.99,39756.0,290.73,291.18,289.72,290.99,39756.0
2019-11-06 11:00:00,291.01,291.13,289.75,290.0,24705.0,291.01,291.13,289.75,290.0,24705.0
2019-11-06 11:30:00,290.08,290.08,287.07,287.46,50766.0,290.08,290.08,287.07,287.46,50766.0
2019-11-06 12:00:00,287.48,287.92,286.85,287.07,47538.0,287.48,287.92,286.85,287.07,47538.0
2019-11-06 12:30:00,287.11,288.35,287.07,288.33,67608.0,287.11,288.35,287.07,288.33,67608.0
2019-11-06 13:00:00,288.39,289.6,288.36,289.46,36006.0,288.39,289.6,288.36,289.46,36006.0
2019-11-06 13:30:00,289.43,290.7,289.25,289.84,56770.0,289.43,290.7,289.25,289.84,56770.0
2019-11-06 14:00:00,289.8,290.22,289.53,289.81,27519.0,289.8,290.22,289.53,289.81,27519.0
2019-11-06 14:30:00,289.83,290.49,289.62,289.78,43897.0,289.83,290.49,289.62,289.78,43897.0
2019-11-06 15:00:00,289.75,289.77,288.92,289.0,40894.0,289.75,289.77,288.92,289.0,40894.0
2019-11-06 15:30:00,288.99,289.68,288.44,289.0,115523.0,288.99,289.68,288.44,289.0,115523.0
2019-11-07 09:30:00,289.52,290.56,286.79,287.19,88675.0,289.52,290.56,286.79,287.19,88675.0
2019-11-07 10:00:00,287.14,287.85,286.14,287.26,83846.0,287.14,287.85,286.14,287.26,83846.0
2019-11-07 10:30:00,287.19,287.32,285.64,286.25,67083.0,287.19,287.32,285.64,286.25,67083.0
2019-11-07 11:00:00,286.25,287.2,285.74,286.51,32579.0,286.25,287.2,285.74,286.51,32579.0
2019-11-07 11:30:00,286.58,286.9,286.2,286.54,26209.0,286.58,286.9,286.2,286.54,26209.0
2019-11-07 12:00:00,286.71,288.31,286.49,288.31,34954.0,286.71,288.31,286.49,288.31,34954.0
2019-11-07 12:30:00,288.26,288.27,287.54,287.88,17546.0,288.26,288.27,287.54,287.88,17546.0
2019-11-07 13:00:00,287.85,287.91,286.58,286.72,24574.0,287.85,287.91,286.58,286.72,24574.0
2019-11-07 13:30:00,286.72,286.73,285.93,286.36,31884.0,286.72,286.73,285.93,286.36,31884.0
2019-11-07 14:00:00,286.27,286.79,286.07,286.25,17069.0,286.27,286.79,286.07,286.25,17069.0
2019-11-07 14:30:00,286.25,286.47,285.6,285.88,27169.0,286.25,286.47,285.6,285.88,27169.0
2019-11-07 15:00:00,285.83,286.69,285.8,286.28,36854.0,285.83,286.69,285.8,286.28,36854.0
2019-11-07 15:30:00,286.28,286.93,285.64,286.93,115422.0,286.28,286.93,285.64,286.93,115422.0
2019-11-08 09:30:00,286.53,287.27,285.25,285.28,58376.0,286.53,287.27,285.25,285.28,58376.0
2019-11-08 10:00:00,285.39,288.0,285.28,287.97,37407.0,285.39,288.0,285.28,287.97,37407.0
2019-11-08 10:30:00,287.85,290.5,287.84,289.5,78814.0,287.85,290.5,287.84,289.5,78814.0
2019-11-08 11:00:00,289.6,290.76,289.3,290.53,41506.0,289.6,290.76,289.3,290.53,41506.0
2019-11-08 11:30:00,290.48,291.58,290.24,290.82,37807.0,290.48,291.58,290.24,290.82,37807.0
2019-11-08 12:00:00,290.75,290.83,289.35,289.46,24736.0,290.75,290.83,289.35,289.46,24736.0
2019-11-08 12:30:00,289.4,289.53,288.7,289.0,32304.0,289.4,289.53,288.7,289.0,32304.0
2019-11-08 13:00:00,288.88,290.1,288.46,289.81,19055.0,288.88,290.1,288.46,289.81,19055.0
2019-11-08 13:30:00,289.83,290.31,289.56,289.95,29192.0,289.83,290.31,289.56,289.95,29192.0
2019-11-08 14:00:00,289.89,291.13,289.85,291.02,72402.0,289.89,291.13,289.85,291.02,72402.0
2019-11-08 14:30:00,291.16,291.93,291.0,291.8,144731.0,291.16,291.93,291.0,291.8,144731.0
2019-11-08 15:00:00,291.83,292.09,291.22,291.62,54574.0,291.83,292.09,291.22,291.62,54574.0
2019-11-08 15:30:00,291.61,293.39,291.43,293.26,186933.0,291.61,293.39,291.43,293.26,186933.0
2019-11-11 09:30:00,292.48,294.07,290.51,293.94,90770.0,292.48,294.07,290.51,293.94,90770.0
2019-11-11 10:00:00,293.91,294.78,292.54,293.38,64084.0,293.91,294.78,292.54,293.38,64084.0
2019-11-11 10:30:00,293.46,294.92,292.85,293.3,50864.0,293.46,294.92,292.85,293.3,50864.0
2019-11-11 11:00:00,293.44,293.93,293.38,293.64,52304.0,293.44,293.93,293.38,293.64,52304.0
2019-11-11 11:30:00,293.59,294.21,293.52,293.7,22166.0,293.59,294.21,293.52,293.7,22166.0
2019-11-11 12:00:00,293.81,294.11,293.2,293.83,31394.0,293.81,294.11,293.2,293.83,31394.0
2019-11-11 12:30:00,293.77,294.2,293.25,293.25,17689.0,293.77,294.2,293.25,293.25,17689.0
2019-11-11 13:00:00,293.36,293.38,292.06,292.66,30436.0,293.36,293.38,292.06,292.66,30436.0
2019-11-11 13:30:00,292.73,293.01,292.44,292.98,23986.0,292.73,293.01,292.44,292.98,23986.0
2019-11-11 14:00:00,293.02,293.68,293.01,293.31,24385.0,293.02,293.68,293.01,293.31,24385.0
2019-11-11 14:30:00,293.31,293.38,292.79,293.25,14158.0,293.31,293.38,292.79,293.25,14158.0
2019-11-11 15:00:00,293.29,293.94,292.96,293.83,27745.0,293.29,293.94,292.96,293.83,27745.0
2019-11-11 15:30:00,293.81,294.65,293.57,293.92,101858.0,293.81,294.65,293.57,293.92,101858.0
2019-11-12 09:30:00,295.0,296.25,292.0,292.12,133899.0,295.0,296.25,292.0,292.12,133899.0
2019-11-12 10:00:00,292.03,292.03,289.12,291.71,138157.0,292.03,292.03,289.12,291.71,138157.0
2019-11-12 10:30:00,291.7,293.64,291.0,291.0,46175.0,291.7,293.64,291.0,291.0,46175.0
2019-11-12 11:00:00,291.03,291.25,289.74,289.99,83482.0,291.03,291.25,289.74,289.99,83482.0
2019-11-12 11:30:00,290.04,291.23,289.95,291.08,57315.0,290.04,291.23,289.95,291.08,57315.0
2019-11-12 12:00:00,291.14,292.89,291.14,292.84,61725.0,291.14,292.89,291.14,292.84,61725.0
2019-11-12 12:30:00,292.89,293.27,291.06,291.34,32209.0,292.89,293.27,291.06,291.34,32209.0
2019-11-12 13:00:00,291.22,292.18,290.65,290.65,26968.0,291.22,292.18,290.65,290.65,26968.0
2019-11-12 13:30:00,290.56,291.93,290.56,291.75,33346.0,290.56,291.93,290.56,291.75,33346.0
2019-11-12 14:00:00,291.8,291.81,290.52,291.04,32265.0,291.8,291.81,290.52,291.04,32265.0
2019-11-12 14:30:00,291.0,291.08,289.52,289.6,50114.0,291.0,291.08,289.52,289.6,50114.0
2019-11-12 15:00:00,289.59,291.38,289.5,290.86,87458.0,289.59,291.38,289.5,290.86,87458.0
2019-11-12 15:30:00,290.92,291.73,290.86,291.45,81557.0,290.92,291.73,290.86,291.45,81557.0
2019-11-13 09:30:00,290.25,290.25,284.21,285.56,232216.0,290.25,290.25,284.21,285.56,232216.0
2019-11-13 10:00:00,285.77,286.07,284.44,285.35,123633.0,285.77,286.07,284.44,285.35,123633.0
2019-11-13 10:30:00,285.46,285.66,283.84,285.44,78969.0,285.46,285.66,283.84,285.44,78969.0
2019-11-13 11:00:00,285.48,285.97,285.33,285.53,39655.0,285.48,285.97,285.33,285.53,39655.0
2019-11-13 11:30:00,285.43,285.43,283.9,284.19,60407.0,285.43,285.43,283.9,284.19,60407.0
2019-11-13 12:00:00,284.18,284.29,282.43,282.49,74681.0,284.18,284.29,282.43,282.49,74681.0
2019-11-13 12:30:00,282.45,285.02,282.28,284.5,72610.0,282.45,285.02,282.28,284.5,72610.0
2019-11-13 13:00:00,284.51,284.7,282.46,282.71,28656.0,284.51,284.7,282.46,282.71,28656.0
2019-11-13 13:30:00,282.74,283.15,281.19,281.62,87987.0,282.74,283.15,281.19,281.62,87987.0
2019-11-13 14:00:00,281.62,282.24,281.1,282.18,78153.0,281.62,282.24,281.1,282.18,78153.0
2019-11-13 14:30:00,282.15,282.27,281.62,282.13,81352.0,282.15,282.27,281.62,282.13,81352.0
2019-11-13 15:00:00,282.14,282.65,281.86,282.34,59947.0,282.14,282.65,281.86,282.34,59947.0
2019-11-13 15:30:00,282.3,283.84,280.95,281.87,256138.0,282.3,283.84,280.95,281.87,256138.0
2019-11-14 09:30:00,281.55,282.84,276.35,276.54,207040.0,281.55,282.84,276.35,276.54,207040.0
2019-11-14 10:00:00,276.46,276.61,271.47,272.33,271307.0,276.46,276.61,271.47,272.33,271307.0
2019-11-14 10:30:00,272.21,274.17,271.67,272.26,201259.0,272.21,274.17,271.67,272.26,201259.0
2019-11-14 11:00:00,272.26,273.98,271.89,273.25,66370.0,272.26,273.98,271.89,273.25,66370.0
2019-11-14 11:30:00,273.17,273.6,272.03,272.4,52937.0,273.17,273.6,272.03,272.4,52937.0
2019-11-14 12:00:00,272.35,273.86,271.86,273.42,65367.0,272.35,273.86,271.86,273.42,65367.0
2019-11-14 12:30:00,273.5,273.68,272.6,272.94,42947.0,273.5,273.68,272.6,272.94,42947.0
2019-11-14 13:00:00,272.94,274.37,272.87,274.32,58639.0,272.94,274.37,272.87,274.32,58639.0
2019-11-14 13:30:00,274.35,276.08,274.35,275.65,85175.0,274.35,276.08,274.35,275.65,85175.0
2019-11-14 14:00:00,275.74,276.38,275.06,275.43,100833.0,275.74,276.38,275.06,275.43,100833.0
2019-11-14 14:30:00,275.42,275.62,273.56,273.6,99308.0,275.42,275.62,273.56,273.6,99308.0
2019-11-14 15:00:00,273.6,274.51,273.51,273.68,64768.0,273.6,274.51,273.51,273.68,64768.0
2019-11-14 15:30:00,273.75,275.46,273.42,275.15,168381.0,273.75,275.46,273.42,275.15,168381.0
2019-11-15 09:30:00,278.25,280.5,277.11,278.75,266275.0,278.25,280.5,277.11,278.75,266275.0
2019-11-15 10:00:00,278.65,280.19,278.48,279.62,104989.0,278.65,280.19,278.48,279.62,104989.0
2019-11-15 10:30:00,279.47,279.78,278.82,279.12,60600.0,279.47,279.78,278.82,279.12,60600.0
2019-11-15 11:00:00,279.18,280.37,278.34,278.77,64516.0,279.18,280.37,278.34,278.77,64516.0
2019-11-15 11:30:00,278.76,279.51,278.44,278.59,43975.0,278.76,279.51,278.44,278.59,43975.0
2019-11-15 12:00:00,278.66,279.95,278.63,279.63,64492.0,278.66,279.95,278.63,279.63,64492.0
2019-11-15 12:30:00,279.59,281.04,279.54,281.0,62780.0,279.59,281.04,279.54,281.0,62780.0
2019-11-15 13:00:00,280.96,281.4,280.54,280.89,49573.0,280.96,281.4,280.54,280.89,49573.0
2019-11-15 13:30:00,280.93,282.66,280.85,282.65,50111.0,280.93,282.66,280.85,282.65,50111.0
2019-11-15 14:00:00,282.65,283.93,282.65,283.89,98754.0,282.65,283.93,282.65,283.89,98754.0
2019-11-15 14:30:00,283.9,283.95,281.94,282.93,117150.0,283.9,283.95,281.94,282.93,117150.0
2019-11-15 15:00:00,282.99,283.68,282.37,282.9,93405.0,282.99,283.68,282.37,282.9,93405.0
2019-11-15 15:30:00,282.89,283.0,281.89,282.27,116410.0,282.89,283.0,281.89,282.27,116410.0
2019-11-18 09:30:00,280.43,283.5,280.43,282.3,118507.0,280.43,283.5,280.43,282.3,118507.0
2019-11-18 10:00:00,282.02,283.11,280.7,280.88,66458.0,282.02,283.11,280.7,280.88,66458.0
2019-11-18 10:30:00,280.89,283.09,280.87,282.54,72427.0,280.89,283.09,280.87,282.54,72427.0
2019-11-18 11:00:00,282.47,282.75,280.22,280.35,82788.0,282.47,282.75,280.22,280.35,82788.0
2019-11-18 11:30:00,280.35,281.25,280.05,280.48,62303.0,280.35,281.25,280.05,280.48,62303.0
2019-11-18 12:00:00,280.52,282.21,280.42,281.7,31314.0,280.52,282.21,280.42,281.7,31314.0
2019-11-18 12:30:00,281.78,282.26,281.68,281.74,21932.0,281.78,282.26,281.68,281.74,21932.0
2019-11-18 13:00:00,281.71,282.22,281.65,281.96,21705.0,281.71,282.22,281.65,281.96,21705.0
2019-11-18 13:30:00,281.96,282.48,281.25,281.25,36397.0,281.96,282.48,281.25,281.25,36397.0
2019-11-18 14:00:00,281.25,281.81,280.72,281.25,29987.0,281.25,281.81,280.72,281.25,29987.0
2019-11-18 14:30:00,281.19,281.9,280.72,281.77,40995.0,281.19,281.9,280.72,281.77,40995.0
2019-11-18 15:00:00,281.74,282.27,281.46,281.98,45801.0,281.74,282.27,281.46,281.98,45801.0
2019-11-18 15:30:00,282.08,282.82,281.97,282.75,106893.0,282.08,282.82,281.97,282.75,106893.0
2019-11-19 09:30:00,282.11,289.27,280.51,288.18,177606.0,282.11,289.27,280.51,288.18,177606.0
2019-11-19 10:00:00,288.57,290.7,288.15,289.98,166025.0,288.57,290.7,288.15,289.98,166025.0
2019-11-19 10:30:00,289.98,290.3,288.45,289.0,97499.0,289.98,290.3,288.45,289.0,97499.0
2019-11-19 11:00:00,288.97,289.57,287.38,288.01,48736.0,288.97,289.57,287.38,288.01,48736.0
2019-11-19 11:30:00,287.87,288.18,287.34,288.08,37029.0,287.87,288.18,287.34,288.08,37029.0
2019-11-19 12:00:00,288.23,289.67,287.86,289.67,43423.0,288.23,289.67,287.86,289.67,43423.0
2019-11-19 12:30:00,289.67,289.79,288.53,289.0,34001.0,289.67,289.79,288.53,289.0,34001.0
2019-11-19 13:00:00,288.97,289.8,288.39,289.49,43067.0,288.97,289.8,288.39,289.49,43067.0
2019-11-19 13:30:00,289.49,289.72,288.77,288.96,63853.0,289.49,289.72,288.77,288.96,63853.0
2019-11-19 14:00:00,288.96,289.74,288.36,288.82,96440.0,288.96,289.74,288.36,288.82,96440.0
2019-11-19 14:30:00,288.84,289.14,287.5,287.82,48879.0,288.84,289.14,287.5,287.82,48879.0
2019-11-19 15:00:00,287.89,287.89,286.6,286.64,50647.0,287.89,287.89,286.6,286.64,50647.0
2019-11-19 15:30:00,286.64,286.82,284.75,285.78,196986.0,286.64,286.82,284.75,285.78,196986.0
2019-11-20 09:30:00,285.09,286.4,283.88,285.46,81836.0,285.09,286.4,283.88,285.46,81836.0
2019-11-20 10:00:00,285.46,287.3,285.36,286.94,86100.0,285.46,287.3,285.36,286.94,86100.0
2019-11-20 10:30:00,287.01,288.41,287.0,287.87,39985.0,287.01,288.41,287.0,287.87,39985.0
2019-11-20 11:00:00,287.93,288.46,287.53,288.4,47862.0,287.93,288.46,287.53,288.4,47862.0
2019-11-20 11:30:00,288.28,289.1,288.1,288.22,36323.0,288.28,289.1,288.1,288.22,36323.0
2019-11-20 12:00:00,288.17,288.29,287.3,287.67,22908.0,288.17,288.29,287.3,287.67,22908.0
2019-11-20 12:30:00,287.66,287.91,284.98,285.42,31326.0,287.66,287.91,284.98,285.42,31326.0
2019-11-20 13:00:00,285.5,285.97,284.75,284.94,43623.0,285.5,285.97,284.75,284.94,43623.0
2019-11-20 13:30:00,284.89,286.33,284.88,286.33,25150.0,284.89,286.33,284.88,286.33,25150.0
2019-11-20 14:00:00,286.34,287.39,285.86,287.3,22512.0,286.34,287.39,285.86,287.3,22512.0
2019-11-20 14:30:00,287.33,287.41,286.86,286.88,22357.0,287.33,287.41,286.86,286.88,22357.0
2019-11-20 15:00:00,286.95,287.23,286.0,286.0,31013.0,286.95,287.23,286.0,286.0,31013.0
2019-11-20 15:30:00,285.89,286.39,284.68,285.41,128772.0,285.89,286.39,284.68,285.41,128772.0
2019-11-21 09:30:00,285.39,286.8,284.25,285.83,63727.0,285.39,286.8,284.25,285.83,63727.0
2019-11-21 10:00:00,285.63,286.38,284.18,284.76,86880.0,285.63,286.38,284.18,284.76,86880.0
2019-11-21 10:30:00,284.75,286.73,283.76,286.5,80836.0,284.75,286.73,283.76,286.5,80836.0
2019-11-21 11:00:00,286.5,287.6,286.04,287.55,43185.0,286.5,287.6,286.04,287.55,43185.0
2019-11-21 11:30:00,287.55,288.77,287.44,288.13,77313.0,287.55,288.77,287.44,288.13,77313.0
2019-11-21 12:00:00,288.17,289.18,287.77,287.99,28273.0,288.17,289.18,287.77,287.99,28273.0
2019-11-21 12:30:00,287.93,288.14,287.61,287.64,19989.0,287.93,288.14,287.61,287.64,19989.0
2019-11-21 13:00:00,287.7,288.74,287.38,288.62,28722.0,287.7,288.74,287.38,288.62,28722.0
2019-11-21 13:30:00,288.53,288.87,287.89,288.03,46522.0,288.53,288.87,287.89,288.03,46522.0
2019-11-21 14:00:00,288.11,288.13,287.68,287.88,34308.0,288.11,288.13,287.68,287.88,34308.0
2019-11-21 14:30:00,287.92,288.6,287.78,288.5,39090.0,287.92,288.6,287.78,288.5,39090.0
2019-11-21 15:00:00,288.62,289.01,288.17,288.87,40832.0,288.62,289.01,288.17,288.87,40832.0
2019-11-21 15:30:00,288.86,289.13,288.03,288.48,116028.0,288.86,289.13,288.03,288.48,116028.0
2019-11-22 09:30:00,288.4,293.3,288.32,292.26,243955.0,288.4,293.3,288.32,292.26,243955.0
2019-11-22 10:00:00,292.11,293.32,291.68,293.3,147863.0,292.11,293.32,291.68,293.3,147863.0
2019-11-22 10:30:00,293.18,293.89,291.65,293.5,146375.0,293.18,293.89,291.65,293.5,146375.0
2019-11-22 11:00:00,293.48,293.51,291.57,292.06,103234.0,293.48,293.51,291.57,292.06,103234.0
2019-11-22 11:30:00,291.98,292.93,291.28,292.73,87829.0,291.98,292.93,291.28,292.73,87829.0
2019-11-22 12:00:00,292.69,301.86,292.66,297.02,294273.0,292.69,301.86,292.66,297.02,294273.0
2019-11-22 12:30:00,296.93,296.93,293.67,296.59,169762.0,296.93,296.93,293.67,296.59,169762.0
2019-11-22 13:00:00,296.51,296.81,295.86,296.77,117397.0,296.51,296.81,295.86,296.77,117397.0
2019-11-22 13:30:00,296.61,298.66,296.17,298.46,171715.0,296.61,298.66,296.17,298.46,171715.0
2019-11-22 14:00:00,298.45,299.9,298.29,299.84,174905.0,298.45,299.9,298.29,299.84,174905.0
2019-11-22 14:30:00,299.74,299.9,298.19,298.97,156166.0,299.74,299.9,298.19,298.97,156166.0
2019-11-22 15:00:00,299.0,300.42,298.43,300.06,171733.0,299.0,300.42,298.43,300.06,171733.0
2019-11-22 15:30:00,300.12,300.35,298.93,299.23,277280.0,300.12,300.35,298.93,299.23,277280.0
2019-11-25 09:30:00,301.63,304.85,300.56,303.68,258500.0,301.63,304.85,300.56,303.68,258500.0
2019-11-25 10:00:00,303.85,304.04,300.58,304.0,133866.0,303.85,304.04,300.58,304.0,133866.0
2019-11-25 10:30:00,304.0,307.01,303.94,304.29,269545.0,304.0,307.01,303.94,304.29,269545.0
2019-11-25 11:00:00,304.47,304.47,302.75,303.25,96081.0,304.47,304.47,302.75,303.25,96081.0
2019-11-25 11:30:00,303.25,304.21,302.75,303.44,67518.0,303.25,304.21,302.75,303.44,67518.0
2019-11-25 12:00:00,303.5,304.07,302.75,303.69,47879.0,303.5,304.07,302.75,303.69,47879.0
2019-11-25 12:30:00,303.61,303.69,303.05,303.23,31913.0,303.61,303.69,303.05,303.23,31913.0
2019-11-25 13:00:00,303.27,303.59,302.39,302.51,71582.0,303.27,303.59,302.39,302.51,71582.0
2019-11-25 13:30:00,302.48,304.17,302.48,303.71,53828.0,302.48,304.17,302.48,303.71,53828.0
2019-11-25 14:00:00,303.6,304.06,302.7,302.74,70321.0,303.6,304.06,302.7,302.74,70321.0
2019-11-25 14:30:00,302.7,303.78,302.37,303.56,84994.0,302.7,303.78,302.37,303.56,84994.0
2019-11-25 15:00:00,303.55,303.89,302.91,303.56,59404.0,303.55,303.89,302.91,303.56,59404.0
2019-11-25 15:30:00,303.6,303.68,302.07,302.7,148623.0,303.6,303.68,302.07,302.7,148623.0
2019-11-26 09:30:00,301.6,306.59,301.6,306.02,189920.0,301.6,306.59,301.6,306.02,189920.0
2019-11-26 10:00:00,305.94,307.24,305.03,306.57,107728.0,305.94,307.24,305.03,306.57,107728.0
2019-11-26 10:30:00,306.57,307.22,305.42,306.9,106879.0,306.57,307.22,305.42,306.9,106879.0
2019-11-26 11:00:00,306.94,307.32,306.03,307.24,82222.0,306.94,307.32,306.03,307.24,82222.0
2019-11-26 11:30:00,307.34,307.35,306.69,306.85,53150.0,307.34,307.35,306.69,306.85,53150.0
2019-11-26 12:00:00,306.85,306.96,304.6,304.94,50065.0,306.85,306.96,304.6,304.94,50065.0
2019-11-26 12:30:00,304.93,305.3,304.61,304.94,46568.0,304.93,305.3,304.61,304.94,46568.0
2019-11-26 13:00:00,304.97,305.32,303.56,305.1,51939.0,304.97,305.32,303.56,305.1,51939.0
2019-11-26 13:30:00,305.1,305.34,304.79,304.92,50265.0,305.1,305.34,304.79,304.92,50265.0
2019-11-26 14:00:00,304.92,305.87,304.83,304.96,60805.0,304.92,305.87,304.83,304.96,60805.0
2019-11-26 14:30:00,304.96,305.15,302.68,303.95,62127.0,304.96,305.15,302.68,303.95,62127.0
2019-11-26 15:00:00,303.93,304.29,303.78,303.95,57970.0,303.93,304.29,303.78,303.95,57970.0
2019-11-26 15:30:00,304.14,305.08,302.76,303.03,178246.0,304.14,305.08,302.76,303.03,178246.0
2019-11-27 09:30:00,303.61,304.0,300.77,300.82,84297.0,303.61,304.0,300.77,300.82,84297.0
2019-11-27 10:00:00,300.82,302.21,299.27,300.61,163941.0,300.82,302.21,299.27,300.61,163941.0
2019-11-27 10:30:00,300.69,301.69,298.93,299.69,58217.0,300.69,301.69,298.93,299.69,58217.0
2019-11-27 11:00:00,299.79,299.97,298.68,298.78,47484.0,299.79,299.97,298.68,298.78,47484.0
2019-11-27 11:30:00,298.83,300.53,298.81,299.83,52146.0,298.83,300.53,298.81,299.83,52146.0
2019-11-27 12:00:00,299.98,302.48,299.98,302.47,36701.0,299.98,302.48,299.98,302.47,36701.0
2019-11-27 12:30:00,302.42,302.68,301.38,301.38,22294.0,302.42,302.68,301.38,301.38,22294.0
2019-11-27 13:00:00,301.44,303.27,301.4,302.13,30716.0,301.44,303.27,301.4,302.13,30716.0
2019-11-27 13:30:00,301.97,302.94,301.7,302.43,32241.0,301.97,302.94,301.7,302.43,32241.0
2019-11-27 14:00:00,302.35,303.06,302.34,302.92,23597.0,302.35,303.06,302.34,302.92,23597.0
2019-11-27 14:30:00,303.1,303.15,301.91,302.35,44295.0,303.1,303.15,301.91,302.35,44295.0
2019-11-27 15:00:00,302.38,303.26,302.38,303.09,60119.0,302.38,303.26,302.38,303.09,60119.0
2019-11-27 15:30:00,303.12,303.93,302.3,303.51,130426.0,303.12,303.93,302.3,303.51,130426.0
2019-11-29 09:30:00,301.1,305.19,300.39,302.05,73570.0,301.1,305.19,300.39,302.05,73570.0
2019-11-29 10:00:00,302.0,303.44,300.52,300.52,90602.0,302.0,303.44,300.52,300.52,90602.0
2019-11-29 10:30:00,300.83,301.83,299.83,301.15,73834.0,300.83,301.83,299.83,301.15,73834.0
2019-11-29 11:00:00,301.06,302.24,300.74,301.52,65603.0,301.06,302.24,300.74,301.52,65603.0
2019-11-29 11:30:00,301.51,301.95,300.81,300.96,51762.0,301.51,301.95,300.81,300.96,51762.0
2019-11-29 12:00:00,301.09,302.25,300.97,301.57,46462.0,301.09,302.25,300.97,301.57,46462.0
2019-11-29 12:30:00,301.75,301.86,299.4,299.96,130497.0,301.75,301.86,299.4,299.96,130497.0
2019-12-02 09:30:00,292.35,296.6,290.16,292.5,249184.0,292.35,296.6,290.16,292.5,249184.0
2019-12-02 10:00:00,292.46,294.48,290.3,291.91,99841.0,292.46,294.48,290.3,291.91,99841.0
2019-12-02 10:30:00,291.94,294.18,291.76,294.06,96799.0,291.94,294.18,291.76,294.06,96799.0
2019-12-02 11:00:00,294.02,294.59,292.12,292.58,97644.0,294.02,294.59,292.12,292.58,97644.0
2019-12-02 11:30:00,292.62,294.08,292.24,292.64,94217.0,292.62,294.08,292.24,292.64,94217.0
2019-12-02 12:00:00,292.49,293.64,292.29,292.64,29721.0,292.49,293.64,292.29,292.64,29721.0
2019-12-02 12:30:00,292.78,293.48,291.38,291.5,58443.0,292.78,293.48,291.38,291.5,58443.0
2019-12-02 13:00:00,291.6,292.49,291.49,292.1,44915.0,291.6,292.49,291.49,292.1,44915.0
2019-12-02 13:30:00,291.99,292.25,291.83,292.08,43805.0,291.99,292.25,291.83,292.08,43805.0
2019-12-02 14:00:00,292.03,292.87,291.94,292.41,38565.0,292.03,292.87,291.94,292.41,38565.0
2019-12-02 14:30:00,292.45,292.74,291.93,292.02,76529.0,292.45,292.74,291.93,292.02,76529.0
2019-12-02 15:00:00,292.07,292.4,291.93,292.02,44601.0,292.07,292.4,291.93,292.02,44601.0
2019-12-02 15:30:00,292.06,292.93,291.91,292.36,114867.0,292.06,292.93,291.91,292.36,114867.0
2019-12-03 09:30:00,291.78,294.65,290.5,294.41,130705.0,291.78,294.65,290.5,294.41,130705.0
2019-12-03 10:00:00,294.21,294.36,291.75,292.94,159970.0,294.21,294.36,291.75,292.94,159970.0
2019-12-03 10:30:00,292.98,294.01,291.86,292.22,92682.0,292.98,294.01,291.86,292.22,92682.0
2019-12-03 11:00:00,292.21,293.29,291.87,292.82,36299.0,292.21,293.29,291.87,292.82,36299.0
2019-12-03 11:30:00,292.73,292.79,291.0,291.54,49379.0,292.73,292.79,291.0,291.54,49379.0
2019-12-03 12:00:00,291.55,291.75,290.93,291.05,26648.0,291.55,291.75,290.93,291.05,26648.0
2019-12-03 12:30:00,291.06,291.55,290.49,290.77,34448.0,291.06,291.55,290.49,290.77,34448.0
2019-12-03 13:00:00,290.7,291.62,290.7,291.43,25054.0,290.7,291.62,290.7,291.43,25054.0
2019-12-03 13:30:00,291.34,291.78,290.81,290.81,21812.0,291.34,291.78,290.81,290.81,21812.0
2019-12-03 14:00:00,290.74,290.93,289.92,290.44,44297.0,290.74,290.93,289.92,290.44,44297.0
2019-12-03 14:30:00,290.56,290.66,290.0,290.04,32140.0,290.56,290.66,290.0,290.04,32140.0
2019-12-03 15:00:00,290.12,291.19,289.8,290.98,46399.0,290.12,291.19,289.8,290.98,46399.0
2019-12-03 15:30:00,290.97,291.69,290.45,290.59,124225.0,290.97,291.69,290.45,290.59,124225.0
2019-12-04 09:30:00,290.15,291.7,284.03,285.53,210927.0,290.15,291.7,284.03,285.53,210927.0
2019-12-04 10:00:00,285.89,289.13,284.64,288.42,165051.0,285.89,289.13,284.64,288.42,165051.0
2019-12-04 10:30:00,288.44,289.54,288.2,289.54,44295.0,288.44,289.54,288.2,289.54,44295.0
2019-12-04 11:00:00,289.75,291.46,289.32,291.25,49611.0,289.75,291.46,289.32,291.25,49611.0
2019-12-04 11:30:00,291.19,292.83,290.88,292.61,83182.0,291.19,292.83,290.88,292.61,83182.0
2019-12-04 12:00:00,292.52,293.14,292.21,292.6,39025.0,292.52,293.14,292.21,292.6,39025.0
2019-12-04 12:30:00,292.69,292.85,291.13,291.41,49900.0,292.69,292.85,291.13,291.41,49900.0
2019-12-04 13:00:00,291.38,292.7,291.15,292.7,39791.0,291.38,292.7,291.15,292.7,39791.0
2019-12-04 13:30:00,292.73,292.73,291.87,291.93,33971.0,292.73,292.73,291.87,291.93,33971.0
2019-12-04 14:00:00,291.89,291.99,290.92,291.27,39030.0,291.89,291.99,290.92,291.27,39030.0
2019-12-04 14:30:00,291.18,291.36,290.39,290.59,39056.0,291.18,291.36,290.39,290.59,39056.0
2019-12-04 15:00:00,290.64,290.79,289.96,290.08,52600.0,290.64,290.79,289.96,290.08,52600.0
2019-12-04 15:30:00,290.11,291.07,289.13,289.36,158732.0,290.11,291.07,289.13,289.36,158732.0
2019-12-05 09:30:00,290.84,293.9,289.2,291.61,163614.0,290.84,293.9,289.2,291.61,163614.0
2019-12-05 10:00:00,291.5,291.73,286.87,287.28,109550.0,291.5,291.73,286.87,287.28,109550.0
2019-12-05 10:30:00,287.29,288.62,286.74,286.83,63699.0,287.29,288.62,286.74,286.83,63699.0
2019-12-05 11:00:00,286.83,286.83,286.83,286.83,0.0,286.83,286.83,286.83,286.83,0.0
2019-12-05 11:30:00,286.83,297.22,275.04,294.03,1188348.0,286.83,297.22,275.04,294.03,1188348.0
2019-12-05 12:00:00,294.31,309.06,294.31,298.34,702537.0,294.31,309.06,294.31,298.34,702537.0
2019-12-05 12:30:00,298.2,299.57,294.05,296.64,264952.0,298.2,299.57,294.05,296.64,264952.0
2019-12-05 13:00:00,296.71,299.88,295.17,299.69,192514.0,296.71,299.88,295.17,299.69,192514.0
2019-12-05 13:30:00,299.65,306.92,299.38,300.5,402723.0,299.65,306.92,299.38,300.5,402723.0
2019-12-05 14:00:00,300.71,300.86,298.08,298.88,126023.0,300.71,300.86,298.08,298.88,126023.0
2019-12-05 14:30:00,298.85,300.9,298.8,300.38,158789.0,298.85,300.9,298.8,300.38,158789.0
2019-12-05 15:00:00,300.34,302.7,299.94,300.34,141519.0,300.34,302.7,299.94,300.34,141519.0
2019-12-05 15:30:00,300.33,301.41,299.0,299.53,263299.0,300.33,301.41,299.0,299.53,263299.0
2019-12-06 09:30:00,299.68,303.63,299.68,302.0,260810.0,299.68,303.63,299.68,302.0,260810.0
2019-12-06 10:00:00,301.71,303.0,301.33,301.98,103176.0,301.71,303.0,301.33,301.98,103176.0
2019-12-06 10:30:00,301.97,303.71,301.41,303.07,102199.0,301.97,303.71,301.41,303.07,102199.0
2019-12-06 11:00:00,303.18,303.45,301.65,302.04,85402.0,303.18,303.45,301.65,302.04,85402.0
2019-12-06 11:30:00,301.97,302.3,301.65,301.98,178482.0,301.97,302.3,301.65,301.98,178482.0
2019-12-06 12:00:00,301.98,302.41,301.86,302.41,81107.0,301.98,302.41,301.86,302.41,81107.0
2019-12-06 12:30:00,302.44,303.4,302.44,303.36,41295.0,302.44,303.4,302.44,303.36,41295.0
2019-12-06 13:00:00,303.41,303.98,303.13,303.34,54646.0,303.41,303.98,303.13,303.34,54646.0
2019-12-06 13:30:00,303.26,304.12,302.91,303.98,52689.0,303.26,304.12,302.91,303.98,52689.0
2019-12-06 14:00:00,304.0,304.56,302.42,302.69,106217.0,304.0,304.56,302.42,302.69,106217.0
2019-12-06 14:30:00,302.69,302.74,300.67,301.38,77984.0,302.69,302.74,300.67,301.38,77984.0
2019-12-06 15:00:00,301.49,301.79,299.86,300.58,89547.0,301.49,301.79,299.86,300.58,89547.0
2019-12-06 15:30:00,300.62,301.53,300.01,300.25,157002.0,300.62,301.53,300.01,300.25,157002.0
2019-12-09 09:30:00,300.32,304.32,298.59,300.31,109245.0,300.32,304.32,298.59,300.31,109245.0
2019-12-09 10:00:00,300.31,301.5,299.8,301.14,64878.0,300.31,301.5,299.8,301.14,64878.0
2019-12-09 10:30:00,301.18,301.71,300.33,300.47,25001.0,301.18,301.71,300.33,300.47,25001.0
2019-12-09 11:00:00,300.45,300.82,299.93,300.28,54010.0,300.45,300.82,299.93,300.28,54010.0
2019-12-09 11:30:00,300.28,300.43,298.31,298.83,77923.0,300.28,300.43,298.31,298.83,77923.0
2019-12-09 12:00:00,298.9,298.91,297.63,298.29,73688.0,298.9,298.91,297.63,298.29,73688.0
2019-12-09 12:30:00,298.5,298.56,297.55,298.2,32209.0,298.5,298.56,297.55,298.2,32209.0
2019-12-09 13:00:00,298.19,299.12,297.7,299.12,45000.0,298.19,299.12,297.7,299.12,45000.0
2019-12-09 13:30:00,299.12,299.56,298.45,299.03,39440.0,299.12,299.56,298.45,299.03,39440.0
2019-12-09 14:00:00,298.91,299.37,298.63,298.9,28327.0,298.91,299.37,298.63,298.9,28327.0
2019-12-09 14:30:00,298.75,299.78,298.49,298.57,41420.0,298.75,299.78,298.49,298.57,41420.0
2019-12-09 15:00:00,298.66,298.98,297.57,298.04,29185.0,298.66,298.98,297.57,298.04,29185.0
2019-12-09 15:30:00,298.15,298.25,295.46,295.46,174405.0,298.15,298.25,295.46,295.46,174405.0
2019-12-10 09:30:00,294.5,300.03,294.37,299.35,104664.0,294.5,300.03,294.37,299.35,104664.0
2019-12-10 10:00:00,299.5,300.26,298.81,299.59,47390.0,299.5,300.26,298.81,299.59,47390.0
2019-12-10 10:30:00,299.67,299.71,296.8,296.8,70951.0,299.67,299.71,296.8,296.8,70951.0
2019-12-10 11:00:00,296.93,298.61,296.92,298.16,57778.0,296.93,298.61,296.92,298.16,57778.0
2019-12-10 11:30:00,298.07,298.49,297.57,297.76,26353.0,298.07,298.49,297.57,297.76,26353.0
2019-12-10 12:00:00,297.76,298.09,297.39,297.92,27457.0,297.76,298.09,297.39,297.92,27457.0
2019-12-10 12:30:00,297.92,298.51,297.33,298.43,37625.0,297.92,298.51,297.33,298.43,37625.0
2019-12-10 13:00:00,298.38,298.56,297.66,297.96,21008.0,298.38,298.56,297.66,297.96,21008.0
2019-12-10 13:30:00,298.0,298.41,297.76,298.23,21197.0,298.0,298.41,297.76,298.23,21197.0
2019-12-10 14:00:00,298.09,298.35,297.42,298.08,27272.0,298.09,298.35,297.42,298.08,27272.0
2019-12-10 14:30:00,298.1,298.19,297.4,297.66,61761.0,298.1,298.19,297.4,297.66,61761.0
2019-12-10 15:00:00,297.66,298.08,297.5,297.94,64464.0,297.66,298.08,297.5,297.94,64464.0
2019-12-10 15:30:00,298.06,298.28,297.02,297.26,105982.0,298.06,298.28,297.02,297.26,105982.0
2019-12-11 09:30:00,297.28,299.29,296.67,298.32,66312.0,297.28,299.29,296.67,298.32,66312.0
2019-12-11 10:00:00,298.44,299.1,295.32,296.96,94505.0,298.44,299.1,295.32,296.96,94505.0
2019-12-11 10:30:00,297.03,297.76,296.0,297.09,30258.0,297.03,297.76,296.0,297.09,30258.0
2019-12-11 11:00:00,297.13,297.14,295.29,295.42,27223.0,297.13,297.14,295.29,295.42,27223.0
2019-12-11 11:30:00,295.35,296.28,293.98,294.52,57479.0,295.35,296.28,293.98,294.52,57479.0
2019-12-11 12:00:00,294.47,294.86,292.48,293.47,47817.0,294.47,294.86,292.48,293.47,47817.0
2019-12-11 12:30:00,293.53,294.77,293.53,293.77,24699.0,293.53,294.77,293.53,293.77,24699.0
2019-12-11 13:00:00,293.73,294.03,292.99,293.23,31997.0,293.73,294.03,292.99,293.23,31997.0
2019-12-11 13:30:00,293.35,293.73,293.03,293.24,25023.0,293.35,293.73,293.03,293.24,25023.0
2019-12-11 14:00:00,293.18,294.79,292.99,294.19,60162.0,293.18,294.79,292.99,294.19,60162.0
2019-12-11 14:30:00,294.19,294.38,293.45,294.04,55283.0,294.19,294.38,293.45,294.04,55283.0
2019-12-11 15:00:00,294.14,294.2,292.4,292.82,63144.0,294.14,294.2,292.4,292.82,63144.0
2019-12-11 15:30:00,292.81,293.24,292.0,292.23,132030.0,292.81,293.24,292.0,292.23,132030.0
2019-12-12 09:30:00,291.94,296.15,291.9,295.29,159938.0,291.94,296.15,291.9,295.29,159938.0
2019-12-12 10:00:00,295.26,296.17,293.61,294.36,126774.0,295.26,296.17,293.61,294.36,126774.0
2019-12-12 10:30:00,294.36,294.87,292.92,294.24,120766.0,294.36,294.87,292.92,294.24,120766.0
2019-12-12 11:00:00,294.02,294.5,292.18,294.16,111713.0,294.02,294.5,292.18,294.16,111713.0
2019-12-12 11:30:00,294.03,294.17,292.94,293.34,64075.0,294.03,294.17,292.94,293.34,64075.0
2019-12-12 12:00:00,293.29,293.61,291.1,291.28,125921.0,293.29,293.61,291.1,291.28,125921.0
2019-12-12 12:30:00,291.31,293.93,290.93,293.44,93372.0,291.31,293.93,290.93,293.44,93372.0
2019-12-12 13:00:00,293.6,294.38,292.08,292.53,56347.0,293.6,294.38,292.08,292.53,56347.0
2019-12-12 13:30:00,292.5,292.79,291.52,291.74,54433.0,292.5,292.79,291.52,291.74,54433.0
2019-12-12 14:00:00,291.69,293.88,291.69,293.73,40311.0,291.69,293.88,291.69,293.73,40311.0
2019-12-12 14:30:00,293.73,295.01,293.37,293.63,77418.0,293.73,295.01,293.37,293.63,77418.0
2019-12-12 15:00:00,293.64,293.95,292.88,293.29,50481.0,293.64,293.95,292.88,293.29,50481.0
2019-12-12 15:30:00,293.36,294.13,293.17,293.79,108160.0,293.36,294.13,293.17,293.79,108160.0
2019-12-13 09:30:00,298.0,303.47,296.25,302.9,210786.0,298.0,303.47,296.25,302.9,210786.0
2019-12-13 10:00:00,302.89,304.0,301.32,301.43,113354.0,302.89,304.0,301.32,301.43,113354.0
2019-12-13 10:30:00,301.26,301.26,298.54,298.54,145858.0,301.26,301.26,298.54,298.54,145858.0
2019-12-13 11:00:00,298.58,299.53,297.74,298.64,53263.0,298.58,299.53,297.74,298.64,53263.0
2019-12-13 11:30:00,298.78,299.51,298.33,298.74,43930.0,298.78,299.51,298.33,298.74,43930.0
2019-12-13 12:00:00,298.87,299.06,298.01,298.42,34923.0,298.87,299.06,298.01,298.42,34923.0
2019-12-13 12:30:00,298.39,298.62,297.3,298.02,61878.0,298.39,298.62,297.3,298.02,61878.0
2019-12-13 13:00:00,297.95,298.03,297.0,297.15,60855.0,297.95,298.03,297.0,297.15,60855.0
2019-12-13 13:30:00,297.09,297.39,295.46,295.76,107694.0,297.09,297.39,295.46,295.76,107694.0
2019-12-13 14:00:00,295.72,296.35,295.49,295.83,37570.0,295.72,296.35,295.49,295.83,37570.0
2019-12-13 14:30:00,295.79,296.13,295.49,295.77,36948.0,295.79,296.13,295.49,295.77,36948.0
2019-12-13 15:00:00,295.87,295.88,294.89,295.24,92787.0,295.87,295.88,294.89,295.24,92787.0
2019-12-13 15:30:00,295.25,297.1,295.14,296.85,106365.0,295.25,297.1,295.14,296.85,106365.0
2019-12-16 09:30:00,297.81,301.74,297.07,298.45,101684.0,297.81,301.74,297.07,298.45,101684.0
2019-12-16 10:00:00,298.64,299.34,296.75,298.74,76237.0,298.64,299.34,296.75,298.74,76237.0
2019-12-16 10:30:00,298.98,299.63,298.54,299.06,44928.0,298.98,299.63,298.54,299.06,44928.0
2019-12-16 11:00:00,299.14,300.21,298.96,299.92,38440.0,299.14,300.21,298.96,299.92,38440.0
2019-12-16 11:30:00,299.94,300.64,299.84,300.4,32351.0,299.94,300.64,299.84,300.4,32351.0
2019-12-16 12:00:00,300.3,300.46,299.25,299.88,31049.0,300.3,300.46,299.25,299.88,31049.0
2019-12-16 12:30:00,299.82,300.0,298.97,299.21,21490.0,299.82,300.0,298.97,299.21,21490.0
2019-12-16 13:00:00,299.26,299.47,298.62,299.13,31944.0,299.26,299.47,298.62,299.13,31944.0
2019-12-16 13:30:00,299.15,299.35,298.33,298.91,35479.0,299.15,299.35,298.33,298.91,35479.0
2019-12-16 14:00:00,298.98,300.21,298.75,299.69,36535.0,298.98,300.21,298.75,299.69,36535.0
2019-12-16 14:30:00,299.69,300.4,299.09,300.13,38558.0,299.69,300.4,299.09,300.13,38558.0
2019-12-16 15:00:00,300.11,301.31,299.88,300.43,52112.0,300.11,301.31,299.88,300.43,52112.0
2019-12-16 15:30:00,300.25,301.58,300.21,301.32,115856.0,300.25,301.58,300.21,301.32,115856.0
2019-12-17 09:30:00,301.86,301.93,297.06,297.81,111711.0,301.86,301.93,297.06,297.81,111711.0
2019-12-17 10:00:00,297.69,298.78,296.96,297.61,56882.0,297.69,298.78,296.96,297.61,56882.0
2019-12-17 10:30:00,297.54,298.54,296.67,296.75,44091.0,297.54,298.54,296.67,296.75,44091.0
2019-12-17 11:00:00,296.83,297.76,296.3,297.01,44269.0,296.83,297.76,296.3,297.01,44269.0
2019-12-17 11:30:00,297.14,297.14,296.64,297.02,33745.0,297.14,297.14,296.64,297.02,33745.0
2019-12-17 12:00:00,297.02,297.29,296.35,296.99,35197.0,297.02,297.29,296.35,296.99,35197.0
2019-12-17 12:30:00,296.96,297.59,296.82,297.3,31723.0,296.96,297.59,296.82,297.3,31723.0
2019-12-17 13:00:00,297.23,297.76,296.85,297.63,31543.0,297.23,297.76,296.85,297.63,31543.0
2019-12-17 13:30:00,297.63,298.55,297.63,298.21,29658.0,297.63,298.55,297.63,298.21,29658.0
2019-12-17 14:00:00,298.13,298.37,297.56,298.31,40700.0,298.13,298.37,297.56,298.31,40700.0
2019-12-17 14:30:00,298.33,298.44,297.39,297.5,39703.0,298.33,298.44,297.39,297.5,39703.0
2019-12-17 15:00:00,297.55,297.59,296.98,297.39,38245.0,297.55,297.59,296.98,297.39,38245.0
2019-12-17 15:30:00,297.41,297.74,296.73,297.1,96762.0,297.41,297.74,296.73,297.1,96762.0
2019-12-18 09:30:00,297.63,300.83,297.16,297.31,99311.0,297.63,300.83,297.16,297.31,99311.0
2019-12-18 10:00:00,297.32,299.31,296.92,297.03,64514.0,297.32,299.31,296.92,297.03,64514.0
2019-12-18 10:30:00,297.03,297.64,296.86,296.91,35720.0,297.03,297.64,296.86,296.91,35720.0
2019-12-18 11:00:00,297.09,297.42,296.31,296.92,29685.0,297.09,297.42,296.31,296.92,29685.0
2019-12-18 11:30:00,296.93,297.24,296.18,296.32,33258.0,296.93,297.24,296.18,296.32,33258.0
2019-12-18 12:00:00,296.47,296.59,295.55,296.04,35148.0,296.47,296.59,295.55,296.04,35148.0
2019-12-18 12:30:00,295.99,296.14,295.68,295.8,18732.0,295.99,296.14,295.68,295.8,18732.0
2019-12-18 13:00:00,295.72,296.7,295.72,296.69,25323.0,295.72,296.7,295.72,296.69,25323.0
2019-12-18 13:30:00,296.76,296.89,296.23,296.26,26893.0,296.76,296.89,296.23,296.26,26893.0
2019-12-18 14:00:00,296.27,297.33,296.26,297.07,19906.0,296.27,297.33,296.26,297.07,19906.0
2019-12-18 14:30:00,297.1,297.83,296.74,297.05,26312.0,297.1,297.83,296.74,297.05,26312.0
2019-12-18 15:00:00,297.09,298.1,296.6,297.67,45214.0,297.09,298.1,296.6,297.67,45214.0
2019-12-18 15:30:00,297.7,297.91,296.55,296.74,101246.0,297.7,297.91,296.55,296.74,101246.0
2019-12-19 09:30:00,297.27,298.08,296.12,296.58,77403.0,297.27,298.08,296.12,296.58,77403.0
2019-12-19 10:00:00,296.59,297.4,295.01,297.0,80880.0,296.59,297.4,295.01,297.0,80880.0
2019-12-19 10:30:00,296.84,298.0,296.66,297.36,42049.0,296.84,298.0,296.66,297.36,42049.0
2019-12-19 11:00:00,297.48,298.27,297.22,297.82,68339.0,297.48,298.27,297.22,297.82,68339.0
2019-12-19 11:30:00,297.81,298.25,297.55,297.97,69738.0,297.81,298.25,297.55,297.97,69738.0
2019-12-19 12:00:00,297.97,298.13,297.24,298.1,38998.0,297.97,298.13,297.24,298.1,38998.0
2019-12-19 12:30:00,298.09,298.55,297.7,298.12,86656.0,298.09,298.55,297.7,298.12,86656.0
2019-12-19 13:00:00,298.12,298.2,297.37,297.59,30140.0,298.12,298.2,297.37,297.59,30140.0
2019-12-19 13:30:00,297.59,298.51,297.51,298.1,48305.0,297.59,298.51,297.51,298.1,48305.0
2019-12-19 14:00:00,298.1,298.77,298.07,298.16,50206.0,298.1,298.77,298.07,298.16,50206.0
2019-12-19 14:30:00,298.12,298.2,297.66,297.72,34482.0,298.12,298.2,297.66,297.72,34482.0
2019-12-19 15:00:00,297.74,297.9,297.36,297.37,31869.0,297.74,297.9,297.36,297.37,31869.0
2019-12-19 15:30:00,297.46,297.91,297.0,297.62,137734.0,297.46,297.91,297.0,297.62,137734.0
2019-12-20 09:30:00,300.89,301.48,299.5,300.25,449438.0,300.89,301.48,299.5,300.25,449438.0
2019-12-20 10:00:00,300.25,301.37,299.82,300.66,92021.0,300.25,301.37,299.82,300.66,92021.0
2019-12-20 10:30:00,300.77,301.12,300.11,300.77,65858.0,300.77,301.12,300.11,300.77,65858.0
2019-12-20 11:00:00,300.71,301.18,300.23,301.18,44165.0,300.71,301.18,300.23,301.18,44165.0
2019-12-20 11:30:00,301.19,301.5,300.39,301.13,84212.0,301.19,301.5,300.39,301.13,84212.0
2019-12-20 12:00:00,301.18,301.57,300.67,301.47,63407.0,301.18,301.57,300.67,301.47,63407.0
2019-12-20 12:30:00,301.49,301.56,300.81,301.16,72166.0,301.49,301.56,300.81,301.16,72166.0
2019-12-20 13:00:00,301.16,301.51,300.69,300.99,25648.0,301.16,301.51,300.69,300.99,25648.0
2019-12-20 13:30:00,300.99,301.54,300.93,301.39,50649.0,300.99,301.54,300.93,301.39,50649.0
2019-12-20 14:00:00,301.45,301.63,300.79,300.93,50531.0,301.45,301.63,300.79,300.93,50531.0
2019-12-20 14:30:00,300.96,301.57,300.96,301.34,81722.0,300.96,301.57,300.96,301.34,81722.0
2019-12-20 15:00:00,301.29,301.55,300.33,301.22,131901.0,301.29,301.55,300.33,301.22,131901.0
2019-12-20 15:30:00,301.11,301.85,300.41,301.02,366631.0,301.11,301.85,300.41,301.02,366631.0
2019-12-23 09:30:00,302.52,305.72,302.3,303.45,115661.0,302.52,305.72,302.3,303.45,115661.0
2019-12-23 10:00:00,303.65,304.58,301.8,302.16,97166.0,303.65,304.58,301.8,302.16,97166.0
2019-12-23 10:30:00,302.13,302.56,301.19,301.92,49677.0,302.13,302.56,301.19,301.92,49677.0
2019-12-23 11:00:00,301.93,303.03,301.59,302.21,36303.0,301.93,303.03,301.59,302.21,36303.0
2019-12-23 11:30:00,302.21,302.86,301.82,301.99,25733.0,302.21,302.86,301.82,301.99,25733.0
2019-12-23 12:00:00,302.07,302.82,301.78,302.14,27452.0,302.07,302.82,301.78,302.14,27452.0
2019-12-23 12:30:00,302.2,302.21,301.63,301.7,23507.0,302.2,302.21,301.63,301.7,23507.0
2019-12-23 13:00:00,301.63,301.93,301.59,301.79,17563.0,301.63,301.93,301.59,301.79,17563.0
2019-12-23 13:30:00,301.82,301.83,300.86,301.24,28876.0,301.82,301.83,300.86,301.24,28876.0
2019-12-23 14:00:00,301.33,301.46,301.0,301.09,23330.0,301.33,301.46,301.0,301.09,23330.0
2019-12-23 14:30:00,301.05,301.62,301.04,301.51,24851.0,301.05,301.62,301.04,301.51,24851.0
2019-12-23 15:00:00,301.47,301.66,301.22,301.44,27022.0,301.47,301.66,301.22,301.44,27022.0
2019-12-23 15:30:00,301.4,301.77,301.18,301.72,63501.0,301.4,301.77,301.18,301.72,63501.0
2019-12-24 09:30:00,301.64,303.89,301.07,303.59,45224.0,301.64,303.89,301.07,303.59,45224.0
2019-12-24 10:00:00,303.47,304.51,303.17,303.49,30855.0,303.47,304.51,303.17,303.49,30855.0
2019-12-24 10:30:00,303.46,303.83,303.04,303.32,22566.0,303.46,303.83,303.04,303.32,22566.0
2019-12-24 11:00:00,303.28,303.83,303.21,303.57,27994.0,303.28,303.83,303.21,303.57,27994.0
2019-12-24 11:30:00,303.57,304.4,303.02,303.53,36101.0,303.57,304.4,303.02,303.53,36101.0
2019-12-24 12:00:00,303.65,304.21,303.51,304.03,23458.0,303.65,304.21,303.51,304.03,23458.0
2019-12-24 12:30:00,304.01,304.65,303.7,304.2,33780.0,304.01,304.65,303.7,304.2,33780.0
2019-12-26 09:30:00,304.47,306.94,304.47,305.53,44739.0,304.47,306.94,304.47,305.53,44739.0
2019-12-26 10:00:00,305.4,306.23,303.72,304.28,53786.0,305.4,306.23,303.72,304.28,53786.0
2019-12-26 10:30:00,304.52,304.56,303.0,303.26,23650.0,304.52,304.56,303.0,303.26,23650.0
2019-12-26 11:00:00,303.28,303.81,302.61,303.0,31926.0,303.28,303.81,302.61,303.0,31926.0
2019-12-26 11:30:00,302.94,303.38,302.54,302.6,22534.0,302.94,303.38,302.54,302.6,22534.0
2019-12-26 12:00:00,302.6,302.62,302.15,302.37,15629.0,302.6,302.62,302.15,302.37,15629.0
2019-12-26 12:30:00,302.23,302.76,301.92,302.47,12587.0,302.23,302.76,301.92,302.47,12587.0
2019-12-26 13:00:00,302.38,302.8,302.33,302.76,14380.0,302.38,302.8,302.33,302.76,14380.0
2019-12-26 13:30:00,302.76,302.76,302.3,302.42,11671.0,302.76,302.76,302.3,302.42,11671.0
2019-12-26 14:00:00,302.42,302.48,301.8,302.0,12525.0,302.42,302.48,301.8,302.0,12525.0
2019-12-26 14:30:00,302.01,302.37,301.74,301.74,15535.0,302.01,302.37,301.74,301.74,15535.0
2019-12-26 15:00:00,301.82,302.23,301.6,301.8,19886.0,301.82,302.23,301.6,301.8,19886.0
2019-12-26 15:30:00,301.86,301.9,301.28,301.72,44574.0,301.86,301.9,301.28,301.72,44574.0
2019-12-27 09:30:00,302.85,303.05,300.18,300.24,44462.0,302.85,303.05,300.18,300.24,44462.0
2019-12-27 10:00:00,300.18,301.49,300.17,300.5,33504.0,300.18,301.49,300.17,300.5,33504.0
2019-12-27 10:30:00,300.62,301.08,300.36,300.43,19160.0,300.62,301.08,300.36,300.43,19160.0
2019-12-27 11:00:00,300.64,301.72,300.49,301.62,33815.0,300.64,301.72,300.49,301.62,33815.0
2019-12-27 11:30:00,301.73,301.78,300.46,300.46,16137.0,301.73,301.78,300.46,300.46,16137.0
2019-12-27 12:00:00,300.49,300.86,300.0,300.35,21959.0,300.49,300.86,300.0,300.35,21959.0
2019-12-27 12:30:00,300.3,300.34,299.97,300.11,21990.0,300.3,300.34,299.97,300.11,21990.0
2019-12-27 13:00:00,300.16,300.62,300.1,300.59,13061.0,300.16,300.62,300.1,300.59,13061.0
2019-12-27 13:30:00,300.55,300.93,300.55,300.6,11701.0,300.55,300.93,300.55,300.6,11701.0
2019-12-27 14:00:00,300.66,300.74,299.93,300.01,18734.0,300.66,300.74,299.93,300.01,18734.0
2019-12-27 14:30:00,300.07,300.48,300.01,300.47,15910.0,300.07,300.48,300.01,300.47,15910.0
2019-12-27 15:00:00,300.47,300.7,300.36,300.53,15149.0,300.47,300.7,300.36,300.53,15149.0
2019-12-27 15:30:00,300.49,300.71,299.49,300.14,51018.0,300.49,300.71,299.49,300.14,51018.0
2019-12-30 09:30:00,300.37,301.57,298.54,299.15,41732.0,300.37,301.57,298.54,299.15,41732.0
2019-12-30 10:00:00,299.17,299.65,297.35,298.44,42267.0,299.17,299.65,297.35,298.44,42267.0
2019-12-30 10:30:00,298.32,298.32,297.11,297.59,70275.0,298.32,298.32,297.11,297.59,70275.0
2019-12-30 11:00:00,297.59,298.48,297.07,298.22,30305.0,297.59,298.48,297.07,298.22,30305.0
2019-12-30 11:30:00,298.01,298.5,297.6,298.22,14041.0,298.01,298.5,297.6,298.22,14041.0
2019-12-30 12:00:00,298.3,298.49,297.76,297.78,25623.0,298.3,298.49,297.76,297.78,25623.0
2019-12-30 12:30:00,297.8,298.15,297.39,297.4,20668.0,297.8,298.15,297.39,297.4,20668.0
2019-12-30 13:00:00,297.31,297.62,296.53,296.62,17235.0,297.31,297.62,296.53,296.62,17235.0
2019-12-30 13:30:00,296.5,297.0,296.07,296.25,23677.0,296.5,297.0,296.07,296.25,23677.0
2019-12-30 14:00:00,296.17,296.3,295.65,295.7,24307.0,296.17,296.3,295.65,295.7,24307.0
2019-12-30 14:30:00,295.75,295.77,295.01,295.2,39852.0,295.75,295.77,295.01,295.2,39852.0
2019-12-30 15:00:00,295.14,296.09,295.02,295.82,41938.0,295.14,296.09,295.02,295.82,41938.0
2019-12-30 15:30:00,295.82,296.01,295.33,296.01,79842.0,295.82,296.01,295.33,296.01,79842.0
2019-12-31 09:30:00,295.28,296.69,292.84,296.1,49667.0,295.28,296.69,292.84,296.1,49667.0
2019-12-31 10:00:00,295.99,296.97,295.35,295.63,35534.0,295.99,296.97,295.35,295.63,35534.0
2019-12-31 10:30:00,295.51,296.09,294.27,294.38,14594.0,295.51,296.09,294.27,294.38,14594.0
2019-12-31 11:00:00,294.56,295.87,294.32,295.35,20645.0,294.56,295.87,294.32,295.35,20645.0
2019-12-31 11:30:00,295.4,295.46,294.12,294.43,31305.0,295.4,295.46,294.12,294.43,31305.0
2019-12-31 12:00:00,294.44,295.91,294.12,295.91,31831.0,294.44,295.91,294.12,295.91,31831.0
2019-12-31 12:30:00,295.92,296.07,295.39,295.48,12562.0,295.92,296.07,295.39,295.48,12562.0
2019-12-31 13:00:00,295.53,296.36,295.53,295.95,10610.0,295.53,296.36,295.53,295.95,10610.0
2019-12-31 13:30:00,295.93,296.11,295.57,295.92,12165.0,295.93,296.11,295.57,295.92,12165.0
2019-12-31 14:00:00,296.05,296.07,294.74,295.06,30072.0,296.05,296.07,294.74,295.06,30072.0
2019-12-31 14:30:00,295.03,295.94,294.94,295.71,21028.0,295.03,295.94,294.94,295.71,21028.0
2019-12-31 15:00:00,295.69,297.21,295.07,296.35,47741.0,295.69,297.21,295.07,296.35,47741.0
2019-12-31 15:30:00,296.25,297.36,296.02,296.73,67408.0,296.25,297.36,296.02,296.73,67408.0
2020-01-02 09:30:00,299.06,299.08,294.43,295.29,62977.0,299.06,299.08,294.43,295.29,62977.0
2020-01-02 10:00:00,295.54,295.67,294.08,294.72,26620.0,295.54,295.67,294.08,294.72,26620.0
2020-01-02 10:30:00,294.81,295.25,293.97,295.17,28980.0,294.81,295.25,293.97,295.17,28980.0
2020-01-02 11:00:00,295.17,295.28,293.86,293.86,38408.0,295.17,295.28,293.86,293.86,38408.0
2020-01-02 11:30:00,293.86,293.86,292.75,293.41,56433.0,293.86,293.86,292.75,293.41,56433.0
2020-01-02 12:00:00,293.38,293.75,292.66,293.02,31135.0,293.38,293.75,292.66,293.02,31135.0
2020-01-02 12:30:00,293.05,293.37,292.85,293.17,22779.0,293.05,293.37,292.85,293.17,22779.0
2020-01-02 13:00:00,293.15,293.2,292.59,293.07,34591.0,293.15,293.2,292.59,293.07,34591.0
2020-01-02 13:30:00,293.04,293.12,292.28,292.6,38232.0,293.04,293.12,292.28,292.6,38232.0
2020-01-02 14:00:00,292.62,293.93,292.62,293.5,27900.0,292.62,293.93,292.62,293.5,27900.0
2020-01-02 14:30:00,293.4,293.79,293.26,293.31,22285.0,293.4,293.79,293.26,293.31,22285.0
2020-01-02 15:00:00,293.36,293.44,292.95,293.24,22947.0,293.36,293.44,292.95,293.24,22947.0
2020-01-02 15:30:00,293.27,294.44,293.27,294.1,77971.0,293.27,294.44,293.27,294.1,77971.0
2020-01-03 09:30:00,290.77,292.48,290.22,292.15,53483.0,290.77,292.48,290.22,292.15,53483.0
2020-01-03 10:00:00,292.0,292.63,291.5,292.24,24336.0,292.0,292.63,291.5,292.24,24336.0
2020-01-03 10:30:00,292.21,292.68,291.56,291.81,17291.0,292.21,292.68,291.56,291.81,17291.0
2020-01-03 11:00:00,291.7,291.72,291.0,291.35,21742.0,291.7,291.72,291.0,291.35,21742.0
2020-01-03 11:30:00,291.21,291.8,291.11,291.48,24249.0,291.21,291.8,291.11,291.48,24249.0
2020-01-03 12:00:00,291.57,292.05,291.57,291.67,19355.0,291.57,292.05,291.57,291.67,19355.0
2020-01-03 12:30:00,291.65,292.25,291.51,291.85,12454.0,291.65,292.25,291.51,291.85,12454.0
2020-01-03 13:00:00,291.83,292.19,291.38,291.82,12707.0,291.83,292.19,291.38,291.82,12707.0
2020-01-03 13:30:00,291.69,291.69,290.72,290.96,19863.0,291.69,291.69,290.72,290.96,19863.0
2020-01-03 14:00:00,290.94,291.25,290.36,291.16,20262.0,290.94,291.25,290.36,291.16,20262.0
2020-01-03 14:30:00,291.11,291.49,290.87,291.38,14433.0,291.11,291.49,290.87,291.38,14433.0
2020-01-03 15:00:00,291.5,291.77,291.13,291.38,22954.0,291.5,291.77,291.13,291.38,22954.0
2020-01-03 15:30:00,291.35,292.05,290.85,290.9,70889.0,291.35,292.05,290.85,290.9,70889.0
2020-01-06 09:30:00,290.56,291.19,289.0,290.26,63011.0,290.56,291.19,289.0,290.26,63011.0
2020-01-06 10:00:00,290.26,290.5,288.56,288.56,66575.0,290.26,290.5,288.56,288.56,66575.0
2020-01-06 10:30:00,288.56,289.31,288.33,288.62,27567.0,288.56,289.31,288.33,288.62,27567.0
2020-01-06 11:00:00,288.53,289.36,288.2,289.04,28458.0,288.53,289.36,288.2,289.04,28458.0
2020-01-06 11:30:00,288.91,289.96,288.91,289.4,30949.0,288.91,289.96,288.91,289.4,30949.0
2020-01-06 12:00:00,289.4,290.11,289.23,289.4,20551.0,289.4,290.11,289.23,289.4,20551.0
2020-01-06 12:30:00,289.42,290.0,289.23,289.91,17764.0,289.42,290.0,289.23,289.91,17764.0
2020-01-06 13:00:00,289.85,290.32,289.73,290.16,25201.0,289.85,290.32,289.73,290.16,25201.0
2020-01-06 13:30:00,290.3,290.4,289.78,289.84,26900.0,290.3,290.4,289.78,289.84,26900.0
2020-01-06 14:00:00,289.84,290.88,289.57,290.71,21474.0,289.84,290.88,289.57,290.71,21474.0
2020-01-06 14:30:00,290.66,290.85,290.21,290.48,20925.0,290.66,290.85,290.21,290.48,20925.0
2020-01-06 15:00:00,290.53,290.81,290.4,290.51,24221.0,290.53,290.81,290.4,290.51,24221.0
2020-01-06 15:30:00,290.51,290.87,289.54,290.81,95793.0,290.51,290.87,289.54,290.81,95793.0
2020-01-07 09:30:00,290.57,290.94,287.99,288.45,70330.0,290.57,290.94,287.99,288.45,70330.0
2020-01-07 10:00:00,288.29,290.72,288.29,290.68,40818.0,288.29,290.72,288.29,290.68,40818.0
2020-01-07 10:30:00,290.67,291.66,290.02,291.2,22907.0,290.67,291.66,290.02,291.2,22907.0
2020-01-07 11:00:00,291.15,291.52,290.72,290.98,19908.0,291.15,291.52,290.72,290.98,19908.0
2020-01-07 11:30:00,290.89,291.21,290.5,290.75,30137.0,290.89,291.21,290.5,290.75,30137.0
2020-01-07 12:00:00,290.81,291.84,290.8,291.48,18594.0,290.81,291.84,290.8,291.48,18594.0
2020-01-07 12:30:00,291.51,291.59,290.81,291.02,12052.0,291.51,291.59,290.81,291.02,12052.0
2020-01-07 13:00:00,291.08,291.78,291.02,291.5,17093.0,291.08,291.78,291.02,291.5,17093.0
2020-01-07 13:30:00,291.46,291.8,291.26,291.54,14211.0,291.46,291.8,291.26,291.54,14211.0
2020-01-07 14:00:00,291.46,291.5,290.96,291.05,20301.0,291.46,291.5,290.96,291.05,20301.0
2020-01-07 14:30:00,291.05,291.08,290.08,290.13,16165.0,291.05,291.08,290.08,290.13,16165.0
2020-01-07 15:00:00,290.14,290.38,288.74,289.95,101575.0,290.14,290.38,288.74,289.95,101575.0
2020-01-07 15:30:00,290.03,290.43,289.53,290.09,64990.0,290.03,290.43,289.53,290.09,64990.0
2020-01-08 09:30:00,288.88,289.81,287.81,289.23,121852.0,288.88,289.81,287.81,289.23,121852.0
2020-01-08 10:00:00,289.08,289.75,288.35,288.52,44004.0,289.08,289.75,288.35,288.52,44004.0
2020-01-08 10:30:00,288.53,289.54,288.44,289.52,23006.0,288.53,289.54,288.44,289.52,23006.0
2020-01-08 11:00:00,289.55,291.1,289.06,290.82,22391.0,289.55,291.1,289.06,290.82,22391.0
2020-01-08 11:30:00,290.4,292.17,289.98,291.98,44440.0,290.4,292.17,289.98,291.98,44440.0
2020-01-08 12:00:00,292.06,292.45,291.81,292.3,25300.0,292.06,292.45,291.81,292.3,25300.0
2020-01-08 12:30:00,292.22,292.4,291.77,292.35,17435.0,292.22,292.4,291.77,292.35,17435.0
2020-01-08 13:00:00,292.36,292.39,291.58,292.04,27745.0,292.36,292.39,291.58,292.04,27745.0
2020-01-08 13:30:00,291.99,292.11,291.49,291.77,18754.0,291.99,292.11,291.49,291.77,18754.0
2020-01-08 14:00:00,291.77,292.68,291.47,292.68,22352.0,291.77,292.68,291.47,292.68,22352.0
2020-01-08 14:30:00,292.51,292.92,292.18,292.7,19721.0,292.51,292.92,292.18,292.7,19721.0
2020-01-08 15:00:00,292.72,294.19,292.72,294.0,53448.0,292.72,294.19,292.72,294.0,53448.0
2020-01-08 15:30:00,293.97,294.11,292.16,292.68,142060.0,293.97,294.11,292.16,292.68,142060.0
2020-01-09 09:30:00,293.99,296.57,293.03,295.13,84168.0,293.99,296.57,293.03,295.13,84168.0
2020-01-09 10:00:00,295.27,295.92,294.54,295.6,88381.0,295.27,295.92,294.54,295.6,88381.0
2020-01-09 10:30:00,295.76,296.15,295.04,295.1,25019.0,295.76,296.15,295.04,295.1,25019.0
2020-01-09 11:00:00,295.02,295.17,294.44,295.06,44994.0,295.02,295.17,294.44,295.06,44994.0
2020-01-09 11:30:00,295.07,296.45,295.07,295.81,31109.0,295.07,296.45,295.07,295.81,31109.0
2020-01-09 12:00:00,295.84,296.03,294.48,295.61,49129.0,295.84,296.03,294.48,295.61,49129.0
2020-01-09 12:30:00,295.69,295.82,295.05,295.29,32224.0,295.69,295.82,295.05,295.29,32224.0
2020-01-09 13:00:00,295.22,295.22,293.59,293.75,14496.0,295.22,295.22,293.59,293.75,14496.0
2020-01-09 13:30:00,293.8,293.8,292.51,292.71,13230.0,293.8,293.8,292.51,292.71,13230.0
2020-01-09 14:00:00,292.7,293.08,292.36,292.99,15614.0,292.7,293.08,292.36,292.99,15614.0
2020-01-09 14:30:00,293.06,293.47,292.76,292.78,13277.0,293.06,293.47,292.76,292.78,13277.0
2020-01-09 15:00:00,292.78,293.06,292.52,293.04,11915.0,292.78,293.06,292.52,293.04,11915.0
2020-01-09 15:30:00,293.04,294.67,292.84,294.3,75021.0,293.04,294.67,292.84,294.3,75021.0
2020-01-10 09:30:00,294.64,297.92,294.36,295.72,136578.0,294.64,297.92,294.36,295.72,136578.0
2020-01-10 10:00:00,295.51,296.13,294.51,295.41,32220.0,295.51,296.13,294.51,295.41,32220.0
2020-01-10 10:30:00,295.32,296.71,294.81,295.94,34696.0,295.32,296.71,294.81,295.94,34696.0
2020-01-10 11:00:00,295.87,296.24,295.08,295.3,21207.0,295.87,296.24,295.08,295.3,21207.0
2020-01-10 11:30:00,295.3,296.9,295.2,296.5,45512.0,295.3,296.9,295.2,296.5,45512.0
2020-01-10 12:00:00,296.48,297.47,296.29,297.47,33531.0,296.48,297.47,296.29,297.47,33531.0
2020-01-10 12:30:00,297.42,297.87,297.2,297.67,32084.0,297.42,297.87,297.2,297.67,32084.0
2020-01-10 13:00:00,297.68,298.74,297.4,297.8,51505.0,297.68,298.74,297.4,297.8,51505.0
2020-01-10 13:30:00,297.88,297.93,296.71,296.82,49755.0,297.88,297.93,296.71,296.82,49755.0
2020-01-10 14:00:00,296.77,296.87,296.34,296.5,47154.0,296.77,296.87,296.34,296.5,47154.0
2020-01-10 14:30:00,296.55,297.02,296.15,297.02,24405.0,296.55,297.02,296.15,297.02,24405.0
2020-01-10 15:00:00,297.08,297.13,296.26,296.81,46591.0,297.08,297.13,296.26,296.81,46591.0
2020-01-10 15:30:00,296.86,297.24,295.95,296.51,116853.0,296.86,297.24,295.95,296.51,116853.0
2020-01-13 09:30:00,294.81,295.5,290.83,292.07,169083.0,294.81,295.5,290.83,292.07,169083.0
2020-01-13 10:00:00,292.03,294.08,291.11,293.74,78468.0,292.03,294.08,291.11,293.74,78468.0
2020-01-13 10:30:00,293.73,295.4,293.67,294.28,48054.0,293.73,295.4,293.67,294.28,48054.0
2020-01-13 11:00:00,294.26,294.9,293.99,294.36,31235.0,294.26,294.9,293.99,294.36,31235.0
2020-01-13 11:30:00,294.19,294.54,293.5,294.39,28408.0,294.19,294.54,293.5,294.39,28408.0
2020-01-13 12:00:00,294.5,294.91,293.84,294.1,20062.0,294.5,294.91,293.84,294.1,20062.0
2020-01-13 12:30:00,294.04,294.34,293.11,293.65,31779.0,294.04,294.34,293.11,293.65,31779.0
2020-01-13 13:00:00,293.62,294.24,292.93,293.2,25632.0,293.62,294.24,292.93,293.2,25632.0
2020-01-13 13:30:00,293.24,293.26,292.21,292.24,29686.0,293.24,293.26,292.21,292.24,29686.0
2020-01-13 14:00:00,292.32,293.09,292.29,293.0,28282.0,292.32,293.09,292.29,293.0,28282.0
2020-01-13 14:30:00,292.97,293.84,292.84,293.68,23600.0,292.97,293.84,292.84,293.68,23600.0
2020-01-13 15:00:00,293.73,294.48,293.69,294.26,21726.0,293.73,294.48,293.69,294.26,21726.0
2020-01-13 15:30:00,294.27,294.3,293.45,294.01,83079.0,294.27,294.3,293.45,294.01,83079.0
2020-01-14 09:30:00,293.66,294.39,291.27,292.0,110979.0,293.66,294.39,291.27,292.0,110979.0
2020-01-14 10:00:00,291.96,293.6,291.75,292.94,72197.0,291.96,293.6,291.75,292.94,72197.0
2020-01-14 10:30:00,292.87,293.51,292.71,293.51,47624.0,292.87,293.51,292.71,293.51,47624.0
2020-01-14 11:00:00,293.4,295.09,293.36,294.86,42712.0,293.4,295.09,293.36,294.86,42712.0
2020-01-14 11:30:00,294.8,295.33,294.51,295.33,31880.0,294.8,295.33,294.51,295.33,31880.0
2020-01-14 12:00:00,295.25,295.57,294.45,295.34,48739.0,295.25,295.57,294.45,295.34,48739.0
2020-01-14 12:30:00,295.28,296.62,295.28,296.46,55639.0,295.28,296.62,295.28,296.46,55639.0
2020-01-14 13:00:00,296.45,306.35,296.09,297.0,256401.0,296.45,306.35,296.09,297.0,256401.0
2020-01-14 13:30:00,297.52,301.57,296.58,299.37,164268.0,297.52,301.57,296.58,299.37,164268.0
2020-01-14 14:00:00,299.56,300.51,298.38,299.36,97913.0,299.56,300.51,298.38,299.36,97913.0
2020-01-14 14:30:00,299.47,300.31,299.19,299.35,94966.0,299.47,300.31,299.19,299.35,94966.0
2020-01-14 15:00:00,299.26,299.62,297.49,298.06,62754.0,299.26,299.62,297.49,298.06,62754.0
2020-01-14 15:30:00,298.0,299.31,297.99,299.17,151289.0,298.0,299.31,297.99,299.17,151289.0
2020-01-15 09:30:00,298.94,300.37,297.56,299.54,192774.0,298.94,300.37,297.56,299.54,192774.0
2020-01-15 10:00:00,299.56,299.86,297.9,298.04,45583.0,299.56,299.86,297.9,298.04,45583.0
2020-01-15 10:30:00,298.2,299.68,297.71,299.68,38901.0,298.2,299.68,297.71,299.68,38901.0
2020-01-15 11:00:00,299.7,299.7,298.5,298.81,145115.0,299.7,299.7,298.5,298.81,145115.0
2020-01-15 11:30:00,298.81,298.87,295.78,296.54,298156.0,298.81,298.87,295.78,296.54,298156.0
2020-01-15 12:00:00,296.72,296.75,294.67,294.9,54627.0,296.72,296.75,294.67,294.9,54627.0
2020-01-15 12:30:00,294.88,295.87,294.25,294.44,33538.0,294.88,295.87,294.25,294.44,33538.0
2020-01-15 13:00:00,294.5,294.6,293.36,293.59,41155.0,294.5,294.6,293.36,293.59,41155.0
2020-01-15 13:30:00,293.67,293.91,292.64,293.31,71466.0,293.67,293.91,292.64,293.31,71466.0
2020-01-15 14:00:00,293.35,294.71,293.23,294.62,49629.0,293.35,294.71,293.23,294.62,49629.0
2020-01-15 14:30:00,294.62,294.85,293.62,293.9,40162.0,294.62,294.85,293.62,293.9,40162.0
2020-01-15 15:00:00,293.84,293.91,292.41,293.11,57109.0,293.84,293.91,292.41,293.11,57109.0
2020-01-15 15:30:00,293.16,293.68,292.68,293.2,107658.0,293.16,293.68,292.68,293.2,107658.0
2020-01-16 09:30:00,294.49,294.8,291.35,292.24,91143.0,294.49,294.8,291.35,292.24,91143.0
2020-01-16 10:00:00,291.94,292.54,290.02,290.27,87569.0,291.94,292.54,290.02,290.27,87569.0
2020-01-16 10:30:00,290.26,290.46,289.26,290.04,47246.0,290.26,290.46,289.26,290.04,47246.0
2020-01-16 11:00:00,290.1,290.11,288.01,288.28,59398.0,290.1,290.11,288.01,288.28,59398.0
2020-01-16 11:30:00,288.22,288.48,287.5,287.68,72592.0,288.22,288.48,287.5,287.68,72592.0
2020-01-16 12:00:00,287.67,287.72,286.22,286.31,58781.0,287.67,287.72,286.22,286.31,58781.0
2020-01-16 12:30:00,286.26,287.6,286.01,287.42,87236.0,286.26,287.6,286.01,287.42,87236.0
2020-01-16 13:00:00,287.43,287.43,286.1,287.19,69132.0,287.43,287.43,286.1,287.19,69132.0
2020-01-16 13:30:00,287.1,287.38,286.06,286.1,72570.0,287.1,287.38,286.06,286.1,72570.0
2020-01-16 14:00:00,286.15,287.09,285.9,286.88,258165.0,286.15,287.09,285.9,286.88,258165.0
2020-01-16 14:30:00,286.77,286.89,285.95,285.95,101227.0,286.77,286.89,285.95,285.95,101227.0
2020-01-16 15:00:00,285.96,286.25,284.24,284.24,253250.0,285.96,286.25,284.24,284.24,253250.0
2020-01-16 15:30:00,284.32,286.47,284.27,285.91,550379.0,284.32,286.47,284.27,285.91,550379.0
2020-01-17 09:30:00,287.28,287.7,286.28,287.51,199297.0,287.28,287.7,286.28,287.51,199297.0
2020-01-17 10:00:00,287.22,288.0,286.64,287.51,84707.0,287.22,288.0,286.64,287.51,84707.0
2020-01-17 10:30:00,287.17,287.33,286.3,286.47,36383.0,287.17,287.33,286.3,286.47,36383.0
2020-01-17 11:00:00,286.48,286.85,285.56,286.76,46444.0,286.48,286.85,285.56,286.76,46444.0
2020-01-17 11:30:00,286.64,287.22,285.96,286.78,80208.0,286.64,287.22,285.96,286.78,80208.0
2020-01-17 12:00:00,286.79,287.25,286.47,286.69,21234.0,286.79,287.25,286.47,286.69,21234.0
2020-01-17 12:30:00,286.67,287.04,285.69,286.02,28177.0,286.67,287.04,285.69,286.02,28177.0
2020-01-17 13:00:00,286.03,286.44,285.6,285.85,21154.0,286.03,286.44,285.6,285.85,21154.0
2020-01-17 13:30:00,285.82,285.93,285.29,285.75,26000.0,285.82,285.93,285.29,285.75,26000.0
2020-01-17 14:00:00,285.71,285.75,285.15,285.18,28934.0,285.71,285.75,285.15,285.18,28934.0
2020-01-17 14:30:00,285.18,286.09,284.91,285.23,50772.0,285.18,286.09,284.91,285.23,50772.0
2020-01-17 15:00:00,285.24,285.49,284.9,285.39,38210.0,285.24,285.49,284.9,285.39,38210.0
2020-01-17 15:30:00,285.38,286.18,285.3,285.47,85840.0,285.38,286.18,285.3,285.47,85840.0
2020-01-21 09:30:00,286.54,286.83,282.75,286.5,656468.0,286.54,286.83,282.75,286.5,656468.0
2020-01-21 10:00:00,286.33,287.84,285.0,285.48,57547.0,286.33,287.84,285.0,285.48,57547.0
2020-01-21 10:30:00,285.44,286.42,285.18,285.71,85214.0,285.44,286.42,285.18,285.71,85214.0
2020-01-21 11:00:00,285.6,286.18,284.91,284.97,57247.0,285.6,286.18,284.91,284.97,57247.0
2020-01-21 11:30:00,285.01,285.45,284.74,285.0,83038.0,285.01,285.45,284.74,285.0,83038.0
2020-01-21 12:00:00,285.03,285.24,284.68,284.83,87273.0,285.03,285.24,284.68,284.83,87273.0
2020-01-21 12:30:00,284.87,285.1,283.63,283.66,56593.0,284.87,285.1,283.63,283.66,56593.0
2020-01-21 13:00:00,283.66,285.3,283.52,285.3,49038.0,283.66,285.3,283.52,285.3,49038.0
2020-01-21 13:30:00,285.44,285.67,284.45,285.67,28695.0,285.44,285.67,284.45,285.67,28695.0
2020-01-21 14:00:00,285.53,287.2,285.43,287.16,35986.0,285.53,287.2,285.43,287.16,35986.0
2020-01-21 14:30:00,287.04,287.41,286.61,287.16,25155.0,287.04,287.41,286.61,287.16,25155.0
2020-01-21 15:00:00,287.11,287.39,286.58,286.7,36913.0,287.11,287.39,286.58,286.7,36913.0
2020-01-21 15:30:00,286.67,287.25,286.6,287.25,109656.0,286.67,287.25,286.6,287.25,109656.0
2020-01-22 09:30:00,288.11,289.25,287.62,288.49,114301.0,288.11,289.25,287.62,288.49,114301.0
2020-01-22 10:00:00,288.46,289.21,287.6,288.79,55499.0,288.46,289.21,287.6,288.79,55499.0
2020-01-22 10:30:00,288.87,289.74,288.86,289.17,38825.0,288.87,289.74,288.86,289.17,38825.0
2020-01-22 11:00:00,289.16,289.16,288.05,288.42,64762.0,289.16,289.16,288.05,288.42,64762.0
2020-01-22 11:30:00,288.37,288.79,288.03,288.31,28924.0,288.37,288.79,288.03,288.31,28924.0
2020-01-22 12:00:00,288.38,288.94,288.26,288.94,24144.0,288.38,288.94,288.26,288.94,24144.0
2020-01-22 12:30:00,288.94,289.89,288.93,289.58,17556.0,288.94,289.89,288.93,289.58,17556.0
2020-01-22 13:00:00,289.62,290.58,289.53,290.45,18325.0,289.62,290.58,289.53,290.45,18325.0
2020-01-22 13:30:00,290.51,290.77,290.38,290.42,13496.0,290.51,290.77,290.38,290.42,13496.0
2020-01-22 14:00:00,290.36,290.85,290.22,290.62,17884.0,290.36,290.85,290.22,290.62,17884.0
2020-01-22 14:30:00,290.61,290.76,290.36,290.61,23404.0,290.61,290.76,290.36,290.61,23404.0
2020-01-22 15:00:00,290.53,290.56,289.79,290.07,32997.0,290.53,290.56,289.79,290.07,32997.0
2020-01-22 15:30:00,290.05,290.19,287.84,288.17,548045.0,290.05,290.19,287.84,288.17,548045.0
2020-01-23 09:30:00,287.13,288.08,283.09,284.04,97362.0,287.13,288.08,283.09,284.04,97362.0
2020-01-23 10:00:00,284.04,285.51,283.58,285.16,55983.0,284.04,285.51,283.58,285.16,55983.0
2020-01-23 10:30:00,285.16,285.29,284.09,284.2,47579.0,285.16,285.29,284.09,284.2,47579.0
2020-01-23 11:00:00,284.38,285.49,283.92,284.42,121136.0,284.38,285.49,283.92,284.42,121136.0
2020-01-23 11:30:00,284.4,285.08,283.5,284.1,155216.0,284.4,285.08,283.5,284.1,155216.0
2020-01-23 12:00:00,283.96,284.41,282.35,283.0,216966.0,283.96,284.41,282.35,283.0,216966.0
2020-01-23 12:30:00,283.0,283.39,281.3,281.47,201605.0,283.0,283.39,281.3,281.47,201605.0
2020-01-23 13:00:00,281.22,283.54,281.21,283.23,30382.0,281.22,283.54,281.21,283.23,30382.0
2020-01-23 13:30:00,283.34,285.0,283.34,284.92,69886.0,283.34,285.0,283.34,284.92,69886.0
2020-01-23 14:00:00,284.88,285.32,284.58,285.05,20788.0,284.88,285.32,284.58,285.05,20788.0
2020-01-23 14:30:00,285.12,285.29,284.61,285.1,19299.0,285.12,285.29,284.61,285.1,19299.0
2020-01-23 15:00:00,285.13,285.24,284.43,285.06,20350.0,285.13,285.24,284.43,285.06,20350.0
2020-01-23 15:30:00,285.04,285.41,283.44,284.25,127877.0,285.04,285.41,283.44,284.25,127877.0
2020-01-24 09:30:00,284.21,284.99,281.39,282.45,157110.0,284.21,284.99,281.39,282.45,157110.0
2020-01-24 10:00:00,282.57,284.07,281.35,281.35,64224.0,282.57,284.07,281.35,281.35,64224.0
2020-01-24 10:30:00,281.32,282.21,281.13,281.73,33939.0,281.32,282.21,281.13,281.73,33939.0
2020-01-24 11:00:00,281.78,283.0,280.3,280.61,53235.0,281.78,283.0,280.3,280.61,53235.0
2020-01-24 11:30:00,280.63,280.74,279.59,279.97,49299.0,280.63,280.74,279.59,279.97,49299.0
2020-01-24 12:00:00,279.82,280.28,279.5,280.04,19703.0,279.82,280.28,279.5,280.04,19703.0
2020-01-24 12:30:00,280.15,280.61,278.89,279.8,33281.0,280.15,280.61,278.89,279.8,33281.0
2020-01-24 13:00:00,279.87,280.63,279.13,279.93,32729.0,279.87,280.63,279.13,279.93,32729.0
2020-01-24 13:30:00,279.86,280.09,278.36,278.95,29759.0,279.86,280.09,278.36,278.95,29759.0
2020-01-24 14:00:00,279.01,279.07,277.32,277.57,35848.0,279.01,279.07,277.32,277.57,35848.0
2020-01-24 14:30:00,277.68,278.57,277.5,278.51,27747.0,277.68,278.57,277.5,278.51,27747.0
2020-01-24 15:00:00,278.44,279.12,278.19,279.05,24413.0,278.44,279.12,278.19,279.05,24413.0
2020-01-24 15:30:00,278.92,279.05,278.03,278.15,110276.0,278.92,279.05,278.03,278.15,110276.0
2020-01-27 09:30:00,278.14,279.41,276.23,279.0,171018.0,278.14,279.41,276.23,279.0,171018.0
2020-01-27 10:00:00,279.54,280.11,278.14,279.75,68932.0,279.54,280.11,278.14,279.75,68932.0
2020-01-27 10:30:00,279.93,280.27,278.46,278.56,76168.0,279.93,280.27,278.46,278.56,76168.0
2020-01-27 11:00:00,278.45,279.06,278.15,278.97,51802.0,278.45,279.06,278.15,278.97,51802.0
2020-01-27 11:30:00,278.88,280.17,278.83,279.88,58884.0,278.88,280.17,278.83,279.88,58884.0
2020-01-27 12:00:00,280.01,281.65,279.93,280.86,48548.0,280.01,281.65,279.93,280.86,48548.0
2020-01-27 12:30:00,280.86,280.86,280.05,280.25,44260.0,280.86,280.86,280.05,280.25,44260.0
2020-01-27 13:00:00,280.2,280.73,280.12,280.44,40143.0,280.2,280.73,280.12,280.44,40143.0
2020-01-27 13:30:00,280.48,281.35,280.4,280.85,40824.0,280.48,281.35,280.4,280.85,40824.0
2020-01-27 14:00:00,280.89,282.3,280.69,282.3,34816.0,280.89,282.3,280.69,282.3,34816.0
2020-01-27 14:30:00,282.27,282.34,281.05,281.19,54153.0,282.27,282.34,281.05,281.19,54153.0
2020-01-27 15:00:00,281.15,281.51,280.98,281.46,39686.0,281.15,281.51,280.98,281.46,39686.0
2020-01-27 15:30:00,281.36,281.95,280.65,281.24,116185.0,281.36,281.95,280.65,281.24,116185.0
2020-01-28 09:30:00,283.96,284.29,280.72,281.22,106404.0,283.96,284.29,280.72,281.22,106404.0
2020-01-28 10:00:00,281.34,283.37,281.2,282.51,47049.0,281.34,283.37,281.2,282.51,47049.0
2020-01-28 10:30:00,282.51,282.63,281.65,282.0,37659.0,282.51,282.63,281.65,282.0,37659.0
2020-01-28 11:00:00,282.09,282.4,281.55,282.16,35604.0,282.09,282.4,281.55,282.16,35604.0
2020-01-28 11:30:00,282.05,282.47,281.87,282.06,30849.0,282.05,282.47,281.87,282.06,30849.0
2020-01-28 12:00:00,282.14,282.59,281.95,282.24,24180.0,282.14,282.59,281.95,282.24,24180.0
2020-01-28 12:30:00,282.26,282.26,281.5,281.79,25731.0,282.26,282.26,281.5,281.79,25731.0
2020-01-28 13:00:00,281.63,281.91,281.21,281.76,25449.0,281.63,281.91,281.21,281.76,25449.0
2020-01-28 13:30:00,281.84,282.85,281.58,282.68,36063.0,281.84,282.85,281.58,282.68,36063.0
2020-01-28 14:00:00,282.71,282.87,282.18,282.47,26494.0,282.71,282.87,282.18,282.47,26494.0
2020-01-28 14:30:00,282.38,283.32,282.25,282.62,32492.0,282.38,283.32,282.25,282.62,32492.0
2020-01-28 15:00:00,282.66,283.56,282.38,283.56,34834.0,282.66,283.56,282.38,283.56,34834.0
2020-01-28 15:30:00,283.51,283.58,281.73,281.95,115706.0,283.51,283.58,281.73,281.95,115706.0
2020-01-29 09:30:00,282.05,283.19,280.57,281.18,84363.0,282.05,283.19,280.57,281.18,84363.0
2020-01-29 10:00:00,281.05,281.39,280.18,281.25,35605.0,281.05,281.39,280.18,281.25,35605.0
2020-01-29 10:30:00,281.11,281.64,281.04,281.34,23471.0,281.11,281.64,281.04,281.34,23471.0
2020-01-29 11:00:00,281.47,281.64,281.01,281.35,18360.0,281.47,281.64,281.01,281.35,18360.0
2020-01-29 11:30:00,281.42,281.51,280.76,281.09,24101.0,281.42,281.51,280.76,281.09,24101.0
2020-01-29 12:00:00,281.01,281.62,280.97,281.54,25296.0,281.01,281.62,280.97,281.54,25296.0
2020-01-29 12:30:00,281.59,281.91,281.36,281.46,22734.0,281.59,281.91,281.36,281.46,22734.0
2020-01-29 13:00:00,281.52,281.59,280.9,281.03,29094.0,281.52,281.59,280.9,281.03,29094.0
2020-01-29 13:30:00,281.0,281.19,280.56,280.84,21361.0,281.0,281.19,280.56,280.84,21361.0
2020-01-29 14:00:00,280.77,280.93,279.66,279.9,39188.0,280.77,280.93,279.66,279.9,39188.0
2020-01-29 14:30:00,280.03,281.9,279.89,281.83,61611.0,280.03,281.9,279.89,281.83,61611.0
2020-01-29 15:00:00,281.9,283.01,281.6,282.99,57601.0,281.9,283.01,281.6,282.99,57601.0
2020-01-29 15:30:00,282.95,283.38,282.22,282.73,148314.0,282.95,283.38,282.22,282.73,148314.0
2020-01-30 09:30:00,288.12,288.12,279.25,280.15,210702.0,288.12,288.12,279.25,280.15,210702.0
2020-01-30 10:00:00,280.19,281.4,279.6,281.16,104999.0,280.19,281.4,279.6,281.16,104999.0
2020-01-30 10:30:00,281.04,281.05,276.99,277.73,74984.0,281.04,281.05,276.99,277.73,74984.0
2020-01-30 11:00:00,277.91,279.53,277.91,278.77,90039.0,277.91,279.53,277.91,278.77,90039.0
2020-01-30 11:30:00,278.59,280.5,278.58,279.44,45531.0,278.59,280.5,278.58,279.44,45531.0
2020-01-30 12:00:00,279.42,280.08,279.05,279.11,37809.0,279.42,280.08,279.05,279.11,37809.0
2020-01-30 12:30:00,279.21,279.51,278.05,278.22,30842.0,279.21,279.51,278.05,278.22,30842.0
2020-01-30 13:00:00,278.29,279.16,277.77,278.03,25985.0,278.29,279.16,277.77,278.03,25985.0
2020-01-30 13:30:00,278.09,279.08,276.79,276.84,40553.0,278.09,279.08,276.79,276.84,40553.0
2020-01-30 14:00:00,277.0,278.35,276.14,278.23,63807.0,277.0,278.35,276.14,278.23,63807.0
2020-01-30 14:30:00,278.22,278.54,277.22,277.63,42196.0,278.22,278.54,277.22,277.63,42196.0
2020-01-30 15:00:00,277.66,278.47,277.34,277.7,43807.0,277.66,278.47,277.34,277.7,43807.0
2020-01-30 15:30:00,277.65,278.15,277.03,277.51,158293.0,277.65,278.15,277.03,277.51,158293.0
2020-01-31 09:30:00,276.08,276.28,271.93,272.51,121502.0,276.08,276.28,271.93,272.51,121502.0
2020-01-31 10:00:00,272.51,272.54,269.76,269.87,71777.0,272.51,272.54,269.76,269.87,71777.0
2020-01-31 10:30:00,269.87,270.05,268.31,269.79,72972.0,269.87,270.05,268.31,269.79,72972.0
2020-01-31 11:00:00,269.82,269.89,267.59,267.61,50485.0,269.82,269.89,267.59,267.61,50485.0
2020-01-31 11:30:00,267.72,270.58,267.72,270.57,43548.0,267.72,270.58,267.72,270.57,43548.0
2020-01-31 12:00:00,270.3,270.36,268.65,268.86,35244.0,270.3,270.36,268.65,268.86,35244.0
2020-01-31 12:30:00,268.82,269.52,268.0,269.06,37424.0,268.82,269.52,268.0,269.06,37424.0
2020-01-31 13:00:00,269.16,269.51,268.45,269.01,44943.0,269.16,269.51,268.45,269.01,44943.0
2020-01-31 13:30:00,268.95,268.97,268.16,268.88,26038.0,268.95,268.97,268.16,268.88,26038.0
2020-01-31 14:00:00,268.9,269.54,268.67,269.2,27161.0,268.9,269.54,268.67,269.2,27161.0
2020-01-31 14:30:00,269.15,270.15,269.0,270.06,42310.0,269.15,270.15,269.0,270.06,42310.0
2020-01-31 15:00:00,270.01,270.23,269.1,269.13,35515.0,270.01,270.23,269.1,269.13,35515.0
2020-01-31 15:30:00,269.18,269.31,267.8,268.84,150143.0,269.18,269.31,267.8,268.84,150143.0
2020-02-03 09:30:00,270.61,274.31,269.76,272.56,97206.0,270.61,274.31,269.76,272.56,97206.0
2020-02-03 10:00:00,272.71,275.3,272.71,273.26,122066.0,272.71,275.3,272.71,273.26,122066.0
2020-02-03 10:30:00,273.32,273.33,271.57,271.77,36095.0,273.32,273.33,271.57,271.77,36095.0
2020-02-03 11:00:00,271.85,272.22,270.35,271.85,125734.0,271.85,272.22,270.35,271.85,125734.0
2020-02-03 11:30:00,271.86,272.16,270.85,271.79,34687.0,271.86,272.16,270.85,271.79,34687.0
2020-02-03 12:00:00,271.83,273.63,271.6,273.06,24275.0,271.83,273.63,271.6,273.06,24275.0
2020-02-03 12:30:00,272.92,273.55,272.53,273.52,23065.0,272.92,273.55,272.53,273.52,23065.0
2020-02-03 13:00:00,273.73,274.59,273.14,274.42,51460.0,273.73,274.59,273.14,274.42,51460.0
2020-02-03 13:30:00,274.54,274.54,273.35,273.55,30516.0,274.54,274.54,273.35,273.55,30516.0
2020-02-03 14:00:00,273.57,273.68,272.67,272.77,20649.0,273.57,273.68,272.67,272.77,20649.0
2020-02-03 14:30:00,272.73,273.58,272.5,272.9,25388.0,272.73,273.58,272.5,272.9,25388.0
2020-02-03 15:00:00,273.0,273.25,272.93,273.17,27471.0,273.0,273.25,272.93,273.17,27471.0
2020-02-03 15:30:00,273.12,273.35,272.03,272.57,94764.0,273.12,273.35,272.03,272.57,94764.0
2020-02-04 09:30:00,276.4,281.42,275.94,277.05,125225.0,276.4,281.42,275.94,277.05,125225.0
2020-02-04 10:00:00,277.51,279.11,277.05,278.94,59296.0,277.51,279.11,277.05,278.94,59296.0
2020-02-04 10:30:00,278.85,280.73,278.51,280.57,43111.0,278.85,280.73,278.51,280.57,43111.0
2020-02-04 11:00:00,280.68,281.51,280.52,281.31,84833.0,280.68,281.51,280.52,281.31,84833.0
2020-02-04 11:30:00,281.3,282.19,281.12,282.12,116362.0,281.3,282.19,281.12,282.12,116362.0
2020-02-04 12:00:00,282.13,283.51,281.79,283.49,85690.0,282.13,283.51,281.79,283.49,85690.0
2020-02-04 12:30:00,283.41,283.62,282.0,282.76,44076.0,283.41,283.62,282.0,282.76,44076.0
2020-02-04 13:00:00,282.91,283.45,282.8,283.38,37937.0,282.91,283.45,282.8,283.38,37937.0
2020-02-04 13:30:00,283.32,284.46,283.22,283.88,47538.0,283.32,284.46,283.22,283.88,47538.0
2020-02-04 14:00:00,283.91,285.14,283.73,284.88,42666.0,283.91,285.14,283.73,284.88,42666.0
2020-02-04 14:30:00,284.92,285.6,284.76,285.09,58282.0,284.92,285.6,284.76,285.09,58282.0
2020-02-04 15:00:00,285.0,285.49,284.0,284.42,56123.0,285.0,285.49,284.0,284.42,56123.0
2020-02-04 15:30:00,284.42,284.64,282.85,283.33,116250.0,284.42,284.64,282.85,283.33,116250.0
2020-02-05 09:30:00,285.63,285.99,280.48,280.65,169755.0,285.63,285.99,280.48,280.65,169755.0
2020-02-05 10:00:00,280.55,281.98,279.17,279.4,70035.0,280.55,281.98,279.17,279.4,70035.0
2020-02-05 10:30:00,279.36,281.34,279.33,280.86,67644.0,279.36,281.34,279.33,280.86,67644.0
2020-02-05 11:00:00,280.87,283.57,280.75,283.18,59777.0,280.87,283.57,280.75,283.18,59777.0
2020-02-05 11:30:00,283.2,283.99,282.97,283.3,29863.0,283.2,283.99,282.97,283.3,29863.0
2020-02-05 12:00:00,283.29,284.03,282.94,283.39,32819.0,283.29,284.03,282.94,283.39,32819.0
2020-02-05 12:30:00,283.44,284.08,283.2,283.77,29522.0,283.44,284.08,283.2,283.77,29522.0
2020-02-05 13:00:00,283.81,325.1,283.67,321.43,806427.0,283.81,325.1,283.67,321.43,806427.0
2020-02-05 13:30:00,321.34,354.47,319.01,353.81,2824425.0,321.34,354.47,319.01,353.81,2824425.0
2020-02-05 14:00:00,354.0,374.99,342.93,347.5,1545238.0,354.0,374.99,342.93,347.5,1545238.0
2020-02-05 14:30:00,347.31,347.97,329.52,335.19,833972.0,347.31,347.97,329.52,335.19,833972.0
2020-02-05 15:00:00,335.0,336.0,326.68,333.01,528389.0,335.0,336.0,326.68,333.01,528389.0
2020-02-05 15:30:00,333.03,335.0,326.0,332.83,498023.0,333.03,335.0,326.0,332.83,498023.0
2020-02-06 09:30:00,338.39,345.3,334.01,337.86,483565.0,338.39,345.3,334.01,337.86,483565.0
2020-02-06 10:00:00,338.0,344.78,336.89,344.15,198416.0,338.0,344.78,336.89,344.15,198416.0
2020-02-06 10:30:00,344.29,348.66,340.25,340.88,240953.0,344.29,348.66,340.25,340.88,240953.0
2020-02-06 11:00:00,340.88,341.15,334.62,334.94,209645.0,340.88,341.15,334.62,334.94,209645.0
2020-02-06 11:30:00,334.76,337.86,333.5,337.1,171304.0,334.76,337.86,333.5,337.1,171304.0
2020-02-06 12:00:00,337.25,341.86,336.89,341.54,99570.0,337.25,341.86,336.89,341.54,99570.0
2020-02-06 12:30:00,341.47,343.4,340.77,342.91,140392.0,341.47,343.4,340.77,342.91,140392.0
2020-02-06 13:00:00,342.97,344.26,342.63,342.84,107788.0,342.97,344.26,342.63,342.84,107788.0
2020-02-06 13:30:00,342.78,343.22,338.41,338.44,118371.0,342.78,343.22,338.41,338.44,118371.0
2020-02-06 14:00:00,338.42,338.99,337.0,337.86,108561.0,338.42,338.99,337.0,337.86,108561.0
2020-02-06 14:30:00,337.74,338.0,336.23,336.84,73758.0,337.74,338.0,336.23,336.84,73758.0
2020-02-06 15:00:00,336.68,337.64,336.0,337.29,83137.0,336.68,337.64,336.0,337.29,83137.0
2020-02-06 15:30:00,337.19,338.27,336.02,337.1,283926.0,337.19,338.27,336.02,337.1,283926.0
2020-02-07 09:30:00,335.39,340.32,334.31,335.25,139665.0,335.39,340.32,334.31,335.25,139665.0
2020-02-07 10:00:00,335.28,336.4,334.14,334.35,114903.0,335.28,336.4,334.14,334.35,114903.0
2020-02-07 10:30:00,334.29,334.88,331.66,332.59,135618.0,334.29,334.88,331.66,332.59,135618.0
2020-02-07 11:00:00,332.28,334.72,332.07,334.4,45832.0,332.28,334.72,332.07,334.4,45832.0
2020-02-07 11:30:00,334.5,335.52,332.8,335.0,316496.0,334.5,335.52,332.8,335.0,316496.0
2020-02-07 12:00:00,335.15,337.0,334.41,336.61,51113.0,335.15,337.0,334.41,336.61,51113.0
2020-02-07 12:30:00,336.6,337.67,336.39,337.51,59717.0,336.6,337.67,336.39,337.51,59717.0
2020-02-07 13:00:00,337.5,338.31,337.23,338.1,42288.0,337.5,338.31,337.23,338.1,42288.0
2020-02-07 13:30:00,338.18,338.83,337.84,338.14,49391.0,338.18,338.83,337.84,338.14,49391.0
2020-02-07 14:00:00,338.17,338.24,336.58,338.08,60028.0,338.17,338.24,336.58,338.08,60028.0
2020-02-07 14:30:00,338.25,339.41,337.95,339.0,41443.0,338.25,339.41,337.95,339.0,41443.0
2020-02-07 15:00:00,338.89,339.1,337.88,338.85,60465.0,338.89,339.1,337.88,338.85,60465.0
2020-02-07 15:30:00,338.83,339.94,338.33,338.8,201883.0,338.83,339.94,338.33,338.8,201883.0
2020-02-10 09:30:00,332.0,337.43,330.24,336.34,237203.0,332.0,337.43,330.24,336.34,237203.0
2020-02-10 10:00:00,336.5,337.4,335.3,336.24,61659.0,336.5,337.4,335.3,336.24,61659.0
2020-02-10 10:30:00,336.03,336.28,335.0,335.54,77841.0,336.03,336.28,335.0,335.54,77841.0
2020-02-10 11:00:00,335.25,335.66,334.95,335.63,47241.0,335.25,335.66,334.95,335.63,47241.0
2020-02-10 11:30:00,335.56,335.89,335.15,335.57,46325.0,335.56,335.89,335.15,335.57,46325.0
2020-02-10 12:00:00,335.45,336.36,335.11,336.09,49346.0,335.45,336.36,335.11,336.09,49346.0
2020-02-10 12:30:00,336.1,336.8,335.53,336.46,29002.0,336.1,336.8,335.53,336.46,29002.0
2020-02-10 13:00:00,336.21,336.68,335.78,336.68,43412.0,336.21,336.68,335.78,336.68,43412.0
2020-02-10 13:30:00,336.68,338.0,336.62,337.64,37055.0,336.68,338.0,336.62,337.64,37055.0
2020-02-10 14:00:00,337.61,338.24,336.5,337.57,33253.0,337.61,338.24,336.5,337.57,33253.0
2020-02-10 14:30:00,337.49,338.01,336.53,336.92,36432.0,337.49,338.01,336.53,336.92,36432.0
2020-02-10 15:00:00,336.89,339.56,336.89,337.98,53272.0,336.89,339.56,336.89,337.98,53272.0
2020-02-10 15:30:00,337.88,339.44,337.55,338.69,216350.0,337.88,339.44,337.55,338.69,216350.0
2020-02-11 09:30:00,338.06,340.05,336.01,338.64,137622.0,338.06,340.05,336.01,338.64,137622.0
2020-02-11 10:00:00,338.78,338.98,334.89,335.32,64180.0,338.78,338.98,334.89,335.32,64180.0
2020-02-11 10:30:00,335.24,336.14,333.35,333.6,125726.0,335.24,336.14,333.35,333.6,125726.0
2020-02-11 11:00:00,333.59,333.76,332.4,333.41,79347.0,333.59,333.76,332.4,333.41,79347.0
2020-02-11 11:30:00,333.44,333.86,331.54,331.64,60496.0,333.44,333.86,331.54,331.64,60496.0
2020-02-11 12:00:00,331.57,332.29,330.81,330.9,58512.0,331.57,332.29,330.81,330.9,58512.0
2020-02-11 12:30:00,331.01,331.5,330.04,330.62,102467.0,331.01,331.5,330.04,330.62,102467.0
2020-02-11 13:00:00,330.72,330.72,329.72,330.45,84622.0,330.72,330.72,329.72,330.45,84622.0
2020-02-11 13:30:00,330.5,332.11,330.24,331.75,150130.0,330.5,332.11,330.24,331.75,150130.0
2020-02-11 14:00:00,331.78,332.41,331.31,331.31,40051.0,331.78,332.41,331.31,331.31,40051.0
2020-02-11 14:30:00,331.44,332.71,331.4,331.79,55229.0,331.44,332.71,331.4,331.79,55229.0
2020-02-11 15:00:00,331.84,333.73,331.6,332.96,38437.0,331.84,333.73,331.6,332.96,38437.0
2020-02-11 15:30:00,333.01,333.26,331.66,332.29,107192.0,333.01,333.26,331.66,332.29,107192.0
2020-02-12 09:30:00,331.66,334.71,329.04,330.45,149858.0,331.66,334.71,329.04,330.45,149858.0
2020-02-12 10:00:00,330.52,331.33,329.06,330.47,57268.0,330.52,331.33,329.06,330.47,57268.0
2020-02-12 10:30:00,330.5,333.35,329.91,333.28,349516.0,330.5,333.35,329.91,333.28,349516.0
2020-02-12 11:00:00,332.82,334.5,332.13,333.3,42875.0,332.82,334.5,332.13,333.3,42875.0
2020-02-12 11:30:00,333.19,333.64,332.3,332.89,35258.0,333.19,333.64,332.3,332.89,35258.0
2020-02-12 12:00:00,332.9,333.26,332.42,332.66,25478.0,332.9,333.26,332.42,332.66,25478.0
2020-02-12 12:30:00,332.76,333.44,332.5,332.73,41733.0,332.76,333.44,332.5,332.73,41733.0
2020-02-12 13:00:00,332.57,333.04,331.7,331.77,25910.0,332.57,333.04,331.7,331.77,25910.0
2020-02-12 13:30:00,331.81,331.92,331.2,331.34,28533.0,331.81,331.92,331.2,331.34,28533.0
2020-02-12 14:00:00,331.42,331.5,330.96,331.36,22656.0,331.42,331.5,330.96,331.36,22656.0
2020-02-12 14:30:00,331.5,332.5,331.44,331.95,28521.0,331.5,332.5,331.44,331.95,28521.0
2020-02-12 15:00:00,332.19,332.55,331.53,331.58,25234.0,332.19,332.55,331.53,331.58,25234.0
2020-02-12 15:30:00,331.59,331.9,331.07,331.75,90550.0,331.59,331.9,331.07,331.75,90550.0
2020-02-13 09:30:00,329.79,335.2,329.0,333.27,127587.0,329.79,335.2,329.0,333.27,127587.0
2020-02-13 10:00:00,333.42,336.99,333.37,334.77,83369.0,333.42,336.99,333.37,334.77,83369.0
2020-02-13 10:30:00,334.78,335.52,333.56,334.28,93352.0,334.78,335.52,333.56,334.28,93352.0
2020-02-13 11:00:00,334.26,336.89,334.01,336.89,31237.0,334.26,336.89,334.01,336.89,31237.0
2020-02-13 11:30:00,336.81,338.08,336.52,337.97,41710.0,336.81,338.08,336.52,337.97,41710.0
2020-02-13 12:00:00,337.9,338.43,336.89,338.4,27738.0,337.9,338.43,336.89,338.4,27738.0
2020-02-13 12:30:00,338.28,338.42,337.21,338.12,26465.0,338.28,338.42,337.21,338.12,26465.0
2020-02-13 13:00:00,337.93,338.88,337.93,338.04,24520.0,337.93,338.88,337.93,338.04,24520.0
2020-02-13 13:30:00,338.1,338.24,337.25,337.81,25747.0,338.1,338.24,337.25,337.81,25747.0
2020-02-13 14:00:00,337.8,337.97,336.48,336.95,38317.0,337.8,337.97,336.48,336.95,38317.0
2020-02-13 14:30:00,336.9,337.01,335.35,336.53,34567.0,336.9,337.01,335.35,336.53,34567.0
2020-02-13 15:00:00,336.66,336.75,335.68,336.74,32711.0,336.66,336.75,335.68,336.74,32711.0
2020-02-13 15:30:00,336.7,336.7,333.17,334.62,109816.0,336.7,336.7,333.17,334.62,109816.0
2020-02-14 09:30:00,334.0,335.07,331.83,334.15,84531.0,334.0,335.07,331.83,334.15,84531.0
2020-02-14 10:00:00,334.15,334.89,332.88,334.23,61299.0,334.15,334.89,332.88,334.23,61299.0
2020-02-14 10:30:00,334.23,334.72,333.24,333.24,39606.0,334.23,334.72,333.24,333.24,39606.0
2020-02-14 11:00:00,333.43,334.52,333.08,334.06,27554.0,333.43,334.52,333.08,334.06,27554.0
2020-02-14 11:30:00,334.29,335.16,334.13,334.65,25397.0,334.29,335.16,334.13,334.65,25397.0
2020-02-14 12:00:00,334.54,335.4,334.46,334.57,28209.0,334.54,335.4,334.46,334.57,28209.0
2020-02-14 12:30:00,334.56,335.03,334.22,334.54,25023.0,334.56,335.03,334.22,334.54,25023.0
2020-02-14 13:00:00,334.62,334.95,333.48,334.43,25311.0,334.62,334.95,333.48,334.43,25311.0
2020-02-14 13:30:00,334.38,334.77,333.46,333.58,28195.0,334.38,334.77,333.46,333.58,28195.0
2020-02-14 14:00:00,333.47,334.23,332.55,333.09,42091.0,333.47,334.23,332.55,333.09,42091.0
2020-02-14 14:30:00,332.97,333.54,332.54,333.52,29109.0,332.97,333.54,332.54,333.52,29109.0
2020-02-14 15:00:00,333.5,333.74,332.87,332.99,41133.0,333.5,333.74,332.87,332.99,41133.0
2020-02-14 15:30:00,332.99,333.12,332.25,333.0,67138.0,332.99,333.12,332.25,333.0,67138.0
2020-02-18 09:30:00,342.35,344.0,337.59,339.05,205581.0,342.35,344.0,337.59,339.05,205581.0
2020-02-18 10:00:00,339.1,339.11,336.22,336.22,111029.0,339.1,339.11,336.22,336.22,111029.0
2020-02-18 10:30:00,336.2,336.89,334.8,335.0,49282.0,336.2,336.89,334.8,335.0,49282.0
2020-02-18 11:00:00,335.13,335.28,334.6,335.05,54849.0,335.13,335.28,334.6,335.05,54849.0
2020-02-18 11:30:00,335.05,335.23,334.09,334.8,68821.0,335.05,335.23,334.09,334.8,68821.0
2020-02-18 12:00:00,334.92,336.19,334.82,336.03,54918.0,334.92,336.19,334.82,336.03,54918.0
2020-02-18 12:30:00,336.11,336.93,336.11,336.64,19877.0,336.11,336.93,336.11,336.64,19877.0
2020-02-18 13:00:00,336.73,336.96,335.58,335.6,20914.0,336.73,336.96,335.58,335.6,20914.0
2020-02-18 13:30:00,335.6,336.39,335.0,336.38,18788.0,335.6,336.39,335.0,336.38,18788.0
2020-02-18 14:00:00,336.21,337.63,336.04,337.38,30874.0,336.21,337.63,336.04,337.38,30874.0
2020-02-18 14:30:00,337.39,338.73,337.02,338.51,53729.0,337.39,338.73,337.02,338.51,53729.0
2020-02-18 15:00:00,338.47,339.17,338.06,338.62,34250.0,338.47,339.17,338.06,338.62,34250.0
2020-02-18 15:30:00,338.61,338.62,336.47,337.12,65115.0,338.61,338.62,336.47,337.12,65115.0
2020-02-19 09:30:00,338.01,340.05,335.42,339.81,284676.0,338.01,340.05,335.42,339.81,284676.0
2020-02-19 10:00:00,339.81,340.8,337.77,337.87,121786.0,339.81,340.8,337.77,337.87,121786.0
2020-02-19 10:30:00,338.02,339.74,337.85,339.54,31083.0,338.02,339.74,337.85,339.54,31083.0
2020-02-19 11:00:00,339.57,339.58,338.16,338.54,28217.0,339.57,339.58,338.16,338.54,28217.0
2020-02-19 11:30:00,338.54,339.33,338.21,339.3,42741.0,338.54,339.33,338.21,339.3,42741.0
2020-02-19 12:00:00,339.22,340.0,339.19,339.8,25957.0,339.22,340.0,339.19,339.8,25957.0
2020-02-19 12:30:00,339.87,340.74,339.41,340.62,26619.0,339.87,340.74,339.41,340.62,26619.0
2020-02-19 13:00:00,340.62,341.13,340.05,340.91,24646.0,340.62,341.13,340.05,340.91,24646.0
2020-02-19 13:30:00,341.0,341.06,340.46,340.66,23466.0,341.0,341.06,340.46,340.66,23466.0
2020-02-19 14:00:00,340.67,340.89,340.29,340.58,25840.0,340.67,340.89,340.29,340.58,25840.0
2020-02-19 14:30:00,340.58,341.12,340.1,340.62,38810.0,340.58,341.12,340.1,340.62,38810.0
2020-02-19 15:00:00,340.61,341.77,340.48,341.69,33806.0,340.61,341.77,340.48,341.69,33806.0
2020-02-19 15:30:00,341.71,341.71,340.87,341.04,87874.0,341.71,341.71,340.87,341.04,87874.0
2020-02-20 09:30:00,342.0,343.0,336.26,338.4,127857.0,342.0,343.0,336.26,338.4,127857.0
2020-02-20 10:00:00,338.45,339.16,337.0,338.14,210423.0,338.45,339.16,337.0,338.14,210423.0
2020-02-20 10:30:00,338.12,338.5,335.61,335.8,128463.0,338.12,338.5,335.61,335.8,128463.0
2020-02-20 11:00:00,335.74,336.27,333.5,333.83,58473.0,335.74,336.27,333.5,333.83,58473.0
2020-02-20 11:30:00,333.9,334.24,332.5,333.26,90960.0,333.9,334.24,332.5,333.26,90960.0
2020-02-20 12:00:00,333.05,334.56,332.5,334.19,43697.0,333.05,334.56,332.5,334.19,43697.0
2020-02-20 12:30:00,334.21,334.33,333.51,333.9,17155.0,334.21,334.33,333.51,333.9,17155.0
2020-02-20 13:00:00,333.87,334.36,333.53,333.64,16015.0,333.87,334.36,333.53,333.64,16015.0
2020-02-20 13:30:00,333.73,334.77,333.64,334.73,21631.0,333.73,334.77,333.64,334.73,21631.0
2020-02-20 14:00:00,334.71,335.25,333.93,333.93,16661.0,334.71,335.25,333.93,333.93,16661.0
2020-02-20 14:30:00,333.89,334.98,333.67,333.84,21879.0,333.89,334.98,333.67,333.84,21879.0
2020-02-20 15:00:00,333.87,335.16,333.64,335.16,20210.0,333.87,335.16,333.64,335.16,20210.0
2020-02-20 15:30:00,335.17,337.06,335.16,336.64,108557.0,335.17,337.06,335.16,336.64,108557.0
2020-02-21 09:30:00,336.97,337.81,334.6,336.84,125494.0,336.97,337.81,334.6,336.84,125494.0
2020-02-21 10:00:00,337.04,337.82,336.33,337.25,45654.0,337.04,337.82,336.33,337.25,45654.0
2020-02-21 10:30:00,337.15,337.49,335.49,336.44,43839.0,337.15,337.49,335.49,336.44,43839.0
2020-02-21 11:00:00,336.66,337.17,335.5,335.5,27643.0,336.66,337.17,335.5,335.5,27643.0
2020-02-21 11:30:00,335.61,336.27,335.4,335.74,21891.0,335.61,336.27,335.4,335.74,21891.0
2020-02-21 12:00:00,335.6,336.63,335.5,336.44,21839.0,335.6,336.63,335.5,336.44,21839.0
2020-02-21 12:30:00,336.38,336.79,336.11,336.18,20415.0,336.38,336.79,336.11,336.18,20415.0
2020-02-21 13:00:00,336.02,336.73,336.02,336.56,14078.0,336.02,336.73,336.02,336.56,14078.0
2020-02-21 13:30:00,336.55,336.55,335.65,336.02,24844.0,336.55,336.55,335.65,336.02,24844.0
2020-02-21 14:00:00,336.14,336.65,336.06,336.6,16409.0,336.14,336.65,336.06,336.6,16409.0
2020-02-21 14:30:00,336.54,336.54,335.68,336.24,20536.0,336.54,336.54,335.68,336.24,20536.0
2020-02-21 15:00:00,336.09,336.55,335.69,336.47,20307.0,336.09,336.55,335.69,336.47,20307.0
2020-02-21 15:30:00,336.43,337.32,336.1,336.72,80127.0,336.43,337.32,336.1,336.72,80127.0
2020-02-24 09:30:00,332.7,336.0,331.17,333.38,218631.0,332.7,336.0,331.17,333.38,218631.0
2020-02-24 10:00:00,333.53,333.88,331.3,331.44,114646.0,333.53,333.88,331.3,331.44,114646.0
2020-02-24 10:30:00,331.76,332.29,330.03,330.8,161154.0,331.76,332.29,330.03,330.8,161154.0
2020-02-24 11:00:00,330.65,330.88,328.51,328.56,45227.0,330.65,330.88,328.51,328.56,45227.0
2020-02-24 11:30:00,328.6,331.29,328.21,330.84,96891.0,328.6,331.29,328.21,330.84,96891.0
2020-02-24 12:00:00,330.86,330.86,327.84,328.05,39982.0,330.86,330.86,327.84,328.05,39982.0
2020-02-24 12:30:00,327.85,328.5,326.37,326.51,27640.0,327.85,328.5,326.37,326.51,27640.0
2020-02-24 13:00:00,326.43,327.07,325.52,326.35,32566.0,326.43,327.07,325.52,326.35,32566.0
2020-02-24 13:30:00,326.16,327.0,325.97,326.56,19454.0,326.16,327.0,325.97,326.56,19454.0
2020-02-24 14:00:00,326.6,327.33,325.42,327.27,32187.0,326.6,327.33,325.42,327.27,32187.0
2020-02-24 14:30:00,327.12,329.18,326.93,328.88,23902.0,327.12,329.18,326.93,328.88,23902.0
2020-02-24 15:00:00,328.94,329.14,327.83,328.45,30555.0,328.94,329.14,327.83,328.45,30555.0
2020-02-24 15:30:00,328.49,328.49,325.61,325.98,131248.0,328.49,328.49,325.61,325.98,131248.0
2020-02-25 09:30:00,327.2,328.13,325.4,326.42,128986.0,327.2,328.13,325.4,326.42,128986.0
2020-02-25 10:00:00,326.41,327.99,324.15,325.01,172507.0,326.41,327.99,324.15,325.01,172507.0
2020-02-25 10:30:00,325.01,327.09,324.85,326.14,68210.0,325.01,327.09,324.85,326.14,68210.0
2020-02-25 11:00:00,326.31,327.08,325.03,326.7,86937.0,326.31,327.08,325.03,326.7,86937.0
2020-02-25 11:30:00,326.68,328.68,326.44,328.68,64056.0,326.68,328.68,326.44,328.68,64056.0
2020-02-25 12:00:00,329.16,330.61,328.25,329.12,68877.0,329.16,330.61,328.25,329.12,68877.0
2020-02-25 12:30:00,329.1,329.66,326.2,326.6,49704.0,329.1,329.66,326.2,326.6,49704.0
2020-02-25 13:00:00,326.46,327.51,325.76,326.74,54311.0,326.46,327.51,325.76,326.74,54311.0
2020-02-25 13:30:00,326.62,326.94,325.39,325.39,53025.0,326.62,326.94,325.39,325.39,53025.0
2020-02-25 14:00:00,325.52,325.8,323.13,323.34,63146.0,325.52,325.8,323.13,323.34,63146.0
2020-02-25 14:30:00,323.5,324.87,322.7,324.87,81649.0,323.5,324.87,322.7,324.87,81649.0
2020-02-25 15:00:00,325.05,326.09,323.74,324.59,56990.0,325.05,326.09,323.74,324.59,56990.0
2020-02-25 15:30:00,324.57,326.07,323.25,323.98,132793.0,324.57,326.07,323.25,323.98,132793.0
2020-02-26 09:30:00,326.98,327.86,323.61,325.27,162142.0,326.98,327.86,323.61,325.27,162142.0
2020-02-26 10:00:00,325.07,327.77,324.16,326.61,66062.0,325.07,327.77,324.16,326.61,66062.0
2020-02-26 10:30:00,326.6,329.62,326.57,328.72,56842.0,326.6,329.62,326.57,328.72,56842.0
2020-02-26 11:00:00,328.66,329.8,328.09,329.28,49331.0,328.66,329.8,328.09,329.28,49331.0
2020-02-26 11:30:00,329.23,329.46,328.37,328.9,42737.0,329.23,329.46,328.37,328.9,42737.0
2020-02-26 12:00:00,329.02,329.24,326.68,328.08,49086.0,329.02,329.24,326.68,328.08,49086.0
2020-02-26 12:30:00,328.12,330.85,328.03,330.7,45604.0,328.12,330.85,328.03,330.7,45604.0
2020-02-26 13:00:00,330.58,330.93,329.45,330.78,35974.0,330.58,330.93,329.45,330.78,35974.0
2020-02-26 13:30:00,330.66,330.73,327.22,328.52,42011.0,330.66,330.73,327.22,328.52,42011.0
2020-02-26 14:00:00,328.61,329.68,327.55,327.55,39336.0,328.61,329.68,327.55,327.55,39336.0
2020-02-26 14:30:00,327.46,328.38,325.7,326.13,41199.0,327.46,328.38,325.7,326.13,41199.0
2020-02-26 15:00:00,326.47,327.84,325.85,326.86,37205.0,326.47,327.84,325.85,326.86,37205.0
2020-02-26 15:30:00,326.94,327.93,326.25,327.63,144376.0,326.94,327.93,326.25,327.63,144376.0
2020-02-27 09:30:00,324.72,325.55,318.21,318.25,218519.0,324.72,325.55,318.21,318.25,218519.0
2020-02-27 10:00:00,318.08,319.08,315.46,317.04,164947.0,318.08,319.08,315.46,317.04,164947.0
2020-02-27 10:30:00,317.04,320.06,316.6,319.94,90388.0,317.04,320.06,316.6,319.94,90388.0
2020-02-27 11:00:00,320.05,321.35,318.22,318.22,68050.0,320.05,321.35,318.22,318.22,68050.0
2020-02-27 11:30:00,318.17,320.71,317.68,320.63,61629.0,318.17,320.71,317.68,320.63,61629.0
2020-02-27 12:00:00,320.64,323.22,320.09,321.38,50332.0,320.64,323.22,320.09,321.38,50332.0
2020-02-27 12:30:00,321.38,323.31,321.36,322.1,40262.0,321.38,323.31,321.36,322.1,40262.0
2020-02-27 13:00:00,321.73,322.27,319.66,319.66,42173.0,321.73,322.27,319.66,319.66,42173.0
2020-02-27 13:30:00,319.45,319.69,317.0,317.38,42142.0,319.45,319.69,317.0,317.38,42142.0
2020-02-27 14:00:00,316.95,317.96,316.01,317.91,52610.0,316.95,317.96,316.01,317.91,52610.0
2020-02-27 14:30:00,317.91,317.95,314.19,314.5,79584.0,317.91,317.95,314.19,314.5,79584.0
2020-02-27 15:00:00,314.5,315.53,314.0,314.0,50967.0,314.5,315.53,314.0,314.0,50967.0
2020-02-27 15:30:00,314.0,315.57,309.63,309.63,193194.0,314.0,315.57,309.63,309.63,193194.0
2020-02-28 09:30:00,300.23,309.37,299.0,301.43,178650.0,300.23,309.37,299.0,301.43,178650.0
2020-02-28 10:00:00,301.53,305.07,300.41,300.45,96980.0,301.53,305.07,300.41,300.45,96980.0
2020-02-28 10:30:00,300.0,304.43,299.84,303.52,102906.0,300.0,304.43,299.84,303.52,102906.0
2020-02-28 11:00:00,303.22,305.65,301.07,304.24,70295.0,303.22,305.65,301.07,304.24,70295.0
2020-02-28 11:30:00,304.37,308.62,304.07,304.57,63471.0,304.37,308.62,304.07,304.57,63471.0
2020-02-28 12:00:00,304.73,305.73,303.48,305.73,51554.0,304.73,305.73,303.48,305.73,51554.0
2020-02-28 12:30:00,306.56,308.92,305.55,308.75,38717.0,306.56,308.92,305.55,308.75,38717.0
2020-02-28 13:00:00,308.44,309.41,306.18,307.44,38213.0,308.44,309.41,306.18,307.44,38213.0
2020-02-28 13:30:00,307.0,307.0,303.8,305.33,60110.0,307.0,307.0,303.8,305.33,60110.0
2020-02-28 14:00:00,305.33,306.4,303.86,305.53,64032.0,305.33,306.4,303.86,305.53,64032.0
2020-02-28 14:30:00,305.44,310.08,305.44,307.78,76361.0,305.44,310.08,305.44,307.78,76361.0
2020-02-28 15:00:00,307.75,308.97,305.78,305.78,64918.0,307.75,308.97,305.78,305.78,64918.0
2020-02-28 15:30:00,306.14,310.54,304.15,308.6,225194.0,306.14,310.54,304.15,308.6,225194.0
2020-03-02 09:30:00,308.64,312.73,307.83,311.81,189877.0,308.64,312.73,307.83,311.81,189877.0
2020-03-02 10:00:00,311.81,316.57,309.69,315.42,147289.0,311.81,316.57,309.69,315.42,147289.0
2020-03-02 10:30:00,315.42,319.05,314.48,317.22,110340.0,315.42,319.05,314.48,317.22,110340.0
2020-03-02 11:00:00,316.86,320.0,316.79,319.22,104549.0,316.86,320.0,316.79,319.22,104549.0
2020-03-02 11:30:00,319.31,322.92,319.0,321.8,98274.0,319.31,322.92,319.0,321.8,98274.0
2020-03-02 12:00:00,321.99,323.03,320.72,321.35,72815.0,321.99,323.03,320.72,321.35,72815.0
2020-03-02 12:30:00,321.42,324.75,321.41,323.81,66204.0,321.42,324.75,321.41,323.81,66204.0
2020-03-02 13:00:00,323.65,324.0,320.29,320.35,62816.0,323.65,324.0,320.29,320.35,62816.0
2020-03-02 13:30:00,320.39,322.45,319.76,322.0,49146.0,320.39,322.45,319.76,322.0,49146.0
2020-03-02 14:00:00,321.99,322.19,319.01,319.01,64441.0,321.99,322.19,319.01,319.01,64441.0
2020-03-02 14:30:00,319.11,319.78,317.71,318.35,75499.0,319.11,319.78,317.71,318.35,75499.0
2020-03-02 15:00:00,318.4,322.0,318.39,321.98,70575.0,318.4,322.0,318.39,321.98,70575.0
2020-03-02 15:30:00,321.96,328.23,321.89,327.95,245188.0,321.96,328.23,321.89,327.95,245188.0
2020-03-03 09:30:00,320.12,325.99,317.75,325.37,196847.0,320.12,325.99,317.75,325.37,196847.0
2020-03-03 10:00:00,325.37,333.0,324.02,326.6,141048.0,325.37,333.0,324.02,326.6,141048.0
2020-03-03 10:30:00,326.81,327.83,321.84,323.84,85485.0,326.81,327.83,321.84,323.84,85485.0
2020-03-03 11:00:00,323.75,324.1,316.0,316.63,66861.0,323.75,324.1,316.0,316.63,66861.0
2020-03-03 11:30:00,316.29,322.37,316.29,322.27,73566.0,316.29,322.37,316.29,322.27,73566.0
2020-03-03 12:00:00,322.16,324.18,320.54,320.54,55722.0,322.16,324.18,320.54,320.54,55722.0
2020-03-03 12:30:00,320.91,323.86,319.68,320.57,67798.0,320.91,323.86,319.68,320.57,67798.0
2020-03-03 13:00:00,320.38,320.38,316.05,317.18,45589.0,320.38,320.38,316.05,317.18,45589.0
2020-03-03 13:30:00,316.98,318.24,314.18,314.55,48587.0,316.98,318.24,314.18,314.55,48587.0
2020-03-03 14:00:00,314.55,314.86,311.87,314.73,50511.0,314.55,314.86,311.87,314.73,50511.0
2020-03-03 14:30:00,314.76,318.02,314.52,317.61,50845.0,314.76,318.02,314.52,317.61,50845.0
2020-03-03 15:00:00,317.82,320.28,316.99,319.62,49720.0,317.82,320.28,316.99,319.62,49720.0
2020-03-03 15:30:00,319.61,319.61,314.03,315.69,215544.0,319.61,319.61,314.03,315.69,215544.0
2020-03-04 09:30:00,319.29,325.0,317.34,317.5,120201.0,319.29,325.0,317.34,317.5,120201.0
2020-03-04 10:00:00,316.41,322.47,316.41,320.85,84257.0,316.41,322.47,316.41,320.85,84257.0
2020-03-04 10:30:00,321.02,321.21,318.27,319.93,53633.0,321.02,321.21,318.27,319.93,53633.0
2020-03-04 11:00:00,319.99,321.34,318.29,321.34,44530.0,319.99,321.34,318.29,321.34,44530.0
2020-03-04 11:30:00,321.55,322.26,320.63,322.0,78559.0,321.55,322.26,320.63,322.0,78559.0
2020-03-04 12:00:00,322.12,322.4,321.19,322.38,41727.0,322.12,322.4,321.19,322.38,41727.0
2020-03-04 12:30:00,322.26,324.46,321.99,324.3,45330.0,322.26,324.46,321.99,324.3,45330.0
2020-03-04 13:00:00,324.39,325.1,323.78,324.29,30069.0,324.39,325.1,323.78,324.29,30069.0
2020-03-04 13:30:00,324.36,325.31,323.94,324.85,49682.0,324.36,325.31,323.94,324.85,49682.0
2020-03-04 14:00:00,324.97,325.87,324.49,325.78,56708.0,324.97,325.87,324.49,325.78,56708.0
2020-03-04 14:30:00,325.85,326.16,324.73,325.08,59079.0,325.85,326.16,324.73,325.08,59079.0
2020-03-04 15:00:00,325.02,326.75,324.98,326.45,42474.0,325.02,326.75,324.98,326.45,42474.0
2020-03-04 15:30:00,326.56,328.45,324.62,328.44,164394.0,326.56,328.45,324.62,328.44,164394.0
2020-03-05 09:30:00,318.0,323.48,318.0,321.53,118892.0,318.0,323.48,318.0,321.53,118892.0
2020-03-05 10:00:00,321.54,324.8,320.94,323.36,52597.0,321.54,324.8,320.94,323.36,52597.0
2020-03-05 10:30:00,323.11,325.02,321.85,322.28,50113.0,323.11,325.02,321.85,322.28,50113.0
2020-03-05 11:00:00,322.33,326.3,321.69,325.63,45296.0,322.33,326.3,321.69,325.63,45296.0
2020-03-05 11:30:00,325.94,326.45,323.42,324.1,37281.0,325.94,326.45,323.42,324.1,37281.0
2020-03-05 12:00:00,324.13,324.51,322.17,323.06,31416.0,324.13,324.51,322.17,323.06,31416.0
2020-03-05 12:30:00,323.06,324.17,319.88,319.91,36226.0,323.06,324.17,319.88,319.91,36226.0
2020-03-05 13:00:00,319.95,320.43,318.45,320.38,32570.0,319.95,320.43,318.45,320.38,32570.0
2020-03-05 13:30:00,320.58,321.03,319.33,319.81,36396.0,320.58,321.03,319.33,319.81,36396.0
2020-03-05 14:00:00,319.81,320.23,317.85,318.38,33135.0,319.81,320.23,317.85,318.38,33135.0
2020-03-05 14:30:00,318.18,319.45,316.9,317.16,51654.0,318.18,319.45,316.9,317.16,51654.0
2020-03-05 15:00:00,317.17,317.52,315.0,316.49,62240.0,317.17,317.52,315.0,316.49,62240.0
2020-03-05 15:30:00,316.3,318.8,315.87,317.71,160972.0,316.3,318.8,315.87,317.71,160972.0
2020-03-06 09:30:00,308.27,313.78,306.17,310.49,158726.0,308.27,313.78,306.17,310.49,158726.0
2020-03-06 10:00:00,310.94,314.4,309.76,314.23,65259.0,310.94,314.4,309.76,314.23,65259.0
2020-03-06 10:30:00,314.33,316.12,313.22,314.59,72300.0,314.33,316.12,313.22,314.59,72300.0
2020-03-06 11:00:00,314.93,315.83,310.98,311.57,34782.0,314.93,315.83,310.98,311.57,34782.0
2020-03-06 11:30:00,311.78,312.09,309.67,311.03,65395.0,311.78,312.09,309.67,311.03,65395.0
2020-03-06 12:00:00,310.68,310.68,309.0,310.38,42445.0,310.68,310.68,309.0,310.38,42445.0
2020-03-06 12:30:00,310.22,313.38,310.13,312.18,32900.0,310.22,313.38,310.13,312.18,32900.0
2020-03-06 13:00:00,312.23,314.47,312.23,313.36,35144.0,312.23,314.47,312.23,313.36,35144.0
2020-03-06 13:30:00,313.5,314.2,311.31,311.39,41256.0,313.5,314.2,311.31,311.39,41256.0
2020-03-06 14:00:00,311.15,312.76,310.12,312.57,41179.0,311.15,312.76,310.12,312.57,41179.0
2020-03-06 14:30:00,312.37,312.74,311.23,311.9,54940.0,312.37,312.74,311.23,311.9,54940.0
2020-03-06 15:00:00,311.75,313.85,311.33,313.23,64849.0,311.75,313.85,311.33,313.23,64849.0
2020-03-06 15:30:00,312.97,319.18,312.79,317.95,138951.0,312.97,319.18,312.79,317.95,138951.0
2020-03-09 09:30:00,301.0,306.66,299.0,301.5,89387.0,301.0,306.66,299.0,301.5,89387.0
2020-03-09 10:00:00,301.45,306.19,300.82,301.63,108702.0,301.45,306.19,300.82,301.63,108702.0
2020-03-09 10:30:00,301.61,304.31,296.38,296.71,124834.0,301.61,304.31,296.38,296.71,124834.0
2020-03-09 11:00:00,296.74,301.73,295.99,301.31,85595.0,296.74,301.73,295.99,301.31,85595.0
2020-03-09 11:30:00,301.04,306.35,299.84,304.61,72634.0,301.04,306.35,299.84,304.61,72634.0
2020-03-09 12:00:00,304.42,306.97,302.34,302.5,55247.0,304.42,306.97,302.34,302.5,55247.0
2020-03-09 12:30:00,302.35,302.69,299.29,299.44,66792.0,302.35,302.69,299.29,299.44,66792.0
2020-03-09 13:00:00,299.58,301.29,297.92,298.28,57504.0,299.58,301.29,297.92,298.28,57504.0
2020-03-09 13:30:00,297.98,298.05,295.04,295.95,61802.0,297.98,298.05,295.04,295.95,61802.0
2020-03-09 14:00:00,295.85,298.04,294.34,296.08,59599.0,295.85,298.04,294.34,296.08,59599.0
2020-03-09 14:30:00,296.16,297.79,293.76,296.94,92320.0,296.16,297.79,293.76,296.94,92320.0
2020-03-09 15:00:00,297.07,301.62,296.31,300.47,95697.0,297.07,301.62,296.31,300.47,95697.0
2020-03-09 15:30:00,300.5,302.0,296.74,296.74,217985.0,300.5,302.0,296.74,296.74,217985.0
2020-03-10 09:30:00,304.49,308.78,300.71,304.12,148860.0,304.49,308.78,300.71,304.12,148860.0
2020-03-10 10:00:00,304.02,304.02,300.61,300.64,93461.0,304.02,304.02,300.61,300.64,93461.0
2020-03-10 10:30:00,300.59,301.07,295.88,296.01,72129.0,300.59,301.07,295.88,296.01,72129.0
2020-03-10 11:00:00,296.03,297.63,290.65,291.97,112435.0,296.03,297.63,290.65,291.97,112435.0
2020-03-10 11:30:00,292.04,293.83,289.58,291.59,97069.0,292.04,293.83,289.58,291.59,97069.0
2020-03-10 12:00:00,291.61,296.57,291.61,293.16,71249.0,291.61,296.57,291.61,293.16,71249.0
2020-03-10 12:30:00,293.16,296.91,291.94,296.4,58612.0,293.16,296.91,291.94,296.4,58612.0
2020-03-10 13:00:00,296.42,300.27,294.97,298.74,59734.0,296.42,300.27,294.97,298.74,59734.0
2020-03-10 13:30:00,298.78,299.13,294.0,294.5,48012.0,298.78,299.13,294.0,294.5,48012.0
2020-03-10 14:00:00,294.67,296.79,293.07,296.26,58181.0,294.67,296.79,293.07,296.26,58181.0
2020-03-10 14:30:00,296.53,302.25,296.21,300.95,56128.0,296.53,302.25,296.21,300.95,56128.0
2020-03-10 15:00:00,301.89,304.08,300.74,302.74,83628.0,301.89,304.08,300.74,302.74,83628.0
2020-03-10 15:30:00,302.68,305.62,300.93,305.54,217022.0,302.68,305.62,300.93,305.54,217022.0
2020-03-11 09:30:00,295.54,302.69,293.25,299.49,123944.0,295.54,302.69,293.25,299.49,123944.0
2020-03-11 10:00:00,299.88,303.36,299.55,300.96,73627.0,299.88,303.36,299.55,300.96,73627.0
2020-03-11 10:30:00,300.8,301.17,297.29,299.53,61948.0,300.8,301.17,297.29,299.53,61948.0
2020-03-11 11:00:00,299.62,300.39,296.57,297.34,55426.0,299.62,300.39,296.57,297.34,55426.0
2020-03-11 11:30:00,297.59,298.98,296.36,298.82,63581.0,297.59,298.98,296.36,298.82,63581.0
2020-03-11 12:00:00,298.98,300.31,298.0,298.28,47713.0,298.98,300.31,298.0,298.28,47713.0
2020-03-11 12:30:00,298.42,298.43,295.13,295.76,112844.0,298.42,298.43,295.13,295.76,112844.0
2020-03-11 13:00:00,295.76,297.59,294.44,297.33,46514.0,295.76,297.59,294.44,297.33,46514.0
2020-03-11 13:30:00,297.33,297.7,295.35,296.66,53801.0,297.33,297.7,295.35,296.66,53801.0
2020-03-11 14:00:00,296.84,296.94,293.77,294.37,60384.0,296.84,296.94,293.77,294.37,60384.0
2020-03-11 14:30:00,294.56,296.45,293.69,294.2,53210.0,294.56,296.45,293.69,294.2,53210.0
2020-03-11 15:00:00,294.2,295.07,291.96,294.63,85753.0,294.2,295.07,291.96,294.63,85753.0
2020-03-11 15:30:00,294.65,296.68,293.69,294.08,200960.0,294.65,296.68,293.69,294.08,200960.0
2020-03-12 09:30:00,280.04,281.0,266.01,275.46,144717.0,280.04,281.0,266.01,275.46,144717.0
2020-03-12 10:00:00,275.47,277.47,270.96,274.26,187071.0,275.47,277.47,270.96,274.26,187071.0
2020-03-12 10:30:00,274.45,279.78,273.74,277.76,171312.0,274.45,279.78,273.74,277.76,171312.0
2020-03-12 11:00:00,277.55,278.87,274.4,277.89,135257.0,277.55,278.87,274.4,277.89,135257.0
2020-03-12 11:30:00,277.81,279.45,270.65,273.57,161354.0,277.81,279.45,270.65,273.57,161354.0
2020-03-12 12:00:00,273.45,273.86,268.62,272.3,101163.0,273.45,273.86,268.62,272.3,101163.0
2020-03-12 12:30:00,272.0,281.63,270.42,280.68,96495.0,272.0,281.63,270.42,280.68,96495.0
2020-03-12 13:00:00,280.34,285.42,275.86,276.81,124519.0,280.34,285.42,275.86,276.81,124519.0
2020-03-12 13:30:00,276.81,278.6,272.1,275.83,83287.0,276.81,278.6,272.1,275.83,83287.0
2020-03-12 14:00:00,276.08,277.14,270.72,272.58,63370.0,276.08,277.14,270.72,272.58,63370.0
2020-03-12 14:30:00,272.16,273.63,269.02,270.01,66298.0,272.16,273.63,269.02,270.01,66298.0
2020-03-12 15:00:00,270.38,273.2,269.75,270.5,122451.0,270.38,273.2,269.75,270.5,122451.0
2020-03-12 15:30:00,270.65,277.39,268.38,268.4,292936.0,270.65,277.39,268.38,268.4,292936.0
2020-03-13 09:30:00,279.14,292.29,279.14,282.6,330588.0,279.14,292.29,279.14,282.6,330588.0
2020-03-13 10:00:00,282.64,291.26,281.79,291.26,152862.0,282.64,291.26,281.79,291.26,152862.0
2020-03-13 10:30:00,291.26,293.36,285.32,285.9,171562.0,291.26,293.36,285.32,285.9,171562.0
2020-03-13 11:00:00,285.99,287.22,281.11,281.12,69409.0,285.99,287.22,281.11,281.12,69409.0
2020-03-13 11:30:00,281.2,282.17,277.54,280.34,70633.0,281.2,282.17,277.54,280.34,70633.0
2020-03-13 12:00:00,280.63,282.45,276.24,281.52,66172.0,280.63,282.45,276.24,281.52,66172.0
2020-03-13 12:30:00,281.34,290.17,281.33,288.13,114767.0,281.34,290.17,281.33,288.13,114767.0
2020-03-13 13:00:00,287.99,295.1,287.01,294.91,92598.0,287.99,295.1,287.01,294.91,92598.0
2020-03-13 13:30:00,294.9,295.67,291.38,293.67,102489.0,294.9,295.67,291.38,293.67,102489.0
2020-03-13 14:00:00,293.49,294.33,290.0,291.97,85743.0,293.49,294.33,290.0,291.97,85743.0
2020-03-13 14:30:00,292.39,292.68,288.82,291.91,89931.0,292.39,292.68,288.82,291.91,89931.0
2020-03-13 15:00:00,292.01,294.78,291.07,294.19,120245.0,292.01,294.78,291.07,294.19,120245.0
2020-03-13 15:30:00,294.43,306.0,288.21,305.87,385669.0,294.43,306.0,288.21,305.87,385669.0
2020-03-16 09:30:00,278.82,289.75,277.0,288.51,116968.0,278.82,289.75,277.0,288.51,116968.0
2020-03-16 10:00:00,288.5,299.45,284.8,297.58,155778.0,288.5,299.45,284.8,297.58,155778.0
2020-03-16 10:30:00,297.81,305.22,295.84,302.19,95845.0,297.81,305.22,295.84,302.19,95845.0
2020-03-16 11:00:00,302.06,307.0,301.85,305.09,63324.0,302.06,307.0,301.85,305.09,63324.0
2020-03-16 11:30:00,304.84,308.39,301.14,308.32,79005.0,304.84,308.39,301.14,308.32,79005.0
2020-03-16 12:00:00,308.13,309.35,297.72,299.83,122897.0,308.13,309.35,297.72,299.83,122897.0
2020-03-16 12:30:00,300.1,303.93,297.68,301.0,82522.0,300.1,303.93,297.68,301.0,82522.0
2020-03-16 13:00:00,301.0,304.69,300.31,301.36,60692.0,301.0,304.69,300.31,301.36,60692.0
2020-03-16 13:30:00,301.49,302.0,298.78,300.27,73930.0,301.49,302.0,298.78,300.27,73930.0
2020-03-16 14:00:00,299.95,299.95,294.06,295.72,86483.0,299.95,299.95,294.06,295.72,86483.0
2020-03-16 14:30:00,296.01,301.0,295.55,298.41,93364.0,296.01,301.0,295.55,298.41,93364.0
2020-03-16 15:00:00,298.51,300.31,292.77,294.04,106228.0,298.51,300.31,292.77,294.04,106228.0
2020-03-16 15:30:00,294.03,296.54,273.59,281.71,448631.0,294.03,296.54,273.59,281.71,448631.0
2020-03-17 09:30:00,285.0,293.92,284.13,288.36,143618.0,285.0,293.92,284.13,288.36,143618.0
2020-03-17 10:00:00,288.54,299.24,288.12,297.07,130680.0,288.54,299.24,288.12,297.07,130680.0
2020-03-17 10:30:00,296.85,299.23,294.22,298.56,103899.0,296.85,299.23,294.22,298.56,103899.0
2020-03-17 11:00:00,299.12,309.49,298.59,307.49,121582.0,299.12,309.49,298.59,307.49,121582.0
2020-03-17 11:30:00,306.99,310.58,305.8,308.21,104599.0,306.99,310.58,305.8,308.21,104599.0
2020-03-17 12:00:00,308.57,311.17,303.67,303.92,92863.0,308.57,311.17,303.67,303.92,92863.0
2020-03-17 12:30:00,303.92,306.45,302.12,306.45,76171.0,303.92,306.45,302.12,306.45,76171.0
2020-03-17 13:00:00,306.5,309.0,302.89,306.62,117496.0,306.5,309.0,302.89,306.62,117496.0
2020-03-17 13:30:00,306.22,313.1,305.55,310.94,89791.0,306.22,313.1,305.55,310.94,89791.0
2020-03-17 14:00:00,310.32,314.0,308.49,312.15,87671.0,310.32,314.0,308.49,312.15,87671.0
2020-03-17 14:30:00,312.29,313.8,306.45,309.59,70736.0,312.29,313.8,306.45,309.59,70736.0
2020-03-17 15:00:00,310.01,310.13,303.36,305.33,86624.0,310.01,310.13,303.36,305.33,86624.0
2020-03-17 15:30:00,305.68,314.65,299.76,305.56,250257.0,305.68,314.65,299.76,305.56,250257.0
2020-03-18 09:30:00,293.71,304.72,289.5,303.23,150507.0,293.71,304.72,289.5,303.23,150507.0
2020-03-18 10:00:00,303.22,306.74,298.27,303.31,93606.0,303.22,306.74,298.27,303.31,93606.0
2020-03-18 10:30:00,303.31,305.71,291.11,293.65,103805.0,303.31,305.71,291.11,293.65,103805.0
2020-03-18 11:00:00,293.53,295.9,286.6,288.13,97208.0,293.53,295.9,286.6,288.13,97208.0
2020-03-18 11:30:00,288.11,294.8,285.53,293.36,80449.0,288.11,294.8,285.53,293.36,80449.0
2020-03-18 12:00:00,292.96,294.69,285.02,287.02,74233.0,292.96,294.69,285.02,287.02,74233.0
2020-03-18 12:30:00,286.93,287.43,280.15,280.33,81845.0,286.93,287.43,280.15,280.33,81845.0
2020-03-18 13:00:00,280.0,286.61,279.26,281.09,65059.0,280.0,286.61,279.26,281.09,65059.0
2020-03-18 13:30:00,280.78,286.08,277.51,283.08,93544.0,280.78,286.08,277.51,283.08,93544.0
2020-03-18 14:00:00,283.42,285.36,277.78,279.2,118141.0,283.42,285.36,277.78,279.2,118141.0
2020-03-18 14:30:00,278.84,293.21,277.56,292.6,159980.0,278.84,293.21,277.56,292.6,159980.0
2020-03-18 15:00:00,293.0,297.56,287.79,293.71,179570.0,293.0,297.56,287.79,293.71,179570.0
2020-03-18 15:30:00,293.25,300.0,288.37,299.99,344877.0,293.25,300.0,288.37,299.99,344877.0
2020-03-19 09:30:00,293.15,295.56,285.16,292.39,152956.0,293.15,295.56,285.16,292.39,152956.0
2020-03-19 10:00:00,291.91,297.0,288.94,291.3,145648.0,291.91,297.0,288.94,291.3,145648.0
2020-03-19 10:30:00,291.32,296.0,288.1,288.1,120826.0,291.32,296.0,288.1,288.1,120826.0
2020-03-19 11:00:00,288.78,292.55,287.5,292.55,111700.0,288.78,292.55,287.5,292.55,111700.0
2020-03-19 11:30:00,292.1,297.48,290.03,290.65,87132.0,292.1,297.48,290.03,290.65,87132.0
2020-03-19 12:00:00,290.62,290.72,285.31,287.3,98347.0,290.62,290.72,285.31,287.3,98347.0
2020-03-19 12:30:00,287.27,289.74,283.28,286.45,106576.0,287.27,289.74,283.28,286.45,106576.0
2020-03-19 13:00:00,286.43,289.35,284.02,287.68,70589.0,286.43,289.35,284.02,287.68,70589.0
2020-03-19 13:30:00,287.48,294.36,285.97,290.42,86810.0,287.48,294.36,285.97,290.42,86810.0
2020-03-19 14:00:00,289.96,292.87,287.17,291.4,100169.0,289.96,292.87,287.17,291.4,100169.0
2020-03-19 14:30:00,291.4,295.0,290.54,294.62,83445.0,291.4,295.0,290.54,294.62,83445.0
2020-03-19 15:00:00,293.75,296.94,288.51,294.68,94144.0,293.75,296.94,288.51,294.68,94144.0
2020-03-19 15:30:00,294.81,297.4,284.35,287.32,226254.0,294.81,297.4,284.35,287.32,226254.0
2020-03-20 09:30:00,288.02,294.44,285.28,291.26,324926.0,288.02,294.44,285.28,291.26,324926.0
2020-03-20 10:00:00,291.19,299.0,289.01,296.2,80251.0,291.19,299.0,289.01,296.2,80251.0
2020-03-20 10:30:00,296.66,301.88,294.22,299.19,103181.0,296.66,301.88,294.22,299.19,103181.0
2020-03-20 11:00:00,298.72,298.72,287.05,289.98,63862.0,298.72,298.72,287.05,289.98,63862.0
2020-03-20 11:30:00,289.32,291.37,288.13,288.93,58815.0,289.32,291.37,288.13,288.93,58815.0
2020-03-20 12:00:00,288.97,289.37,281.34,282.57,97992.0,288.97,289.37,281.34,282.57,97992.0
2020-03-20 12:30:00,282.95,287.17,282.39,284.78,73396.0,282.95,287.17,282.39,284.78,73396.0
2020-03-20 13:00:00,284.36,287.31,282.37,284.67,64932.0,284.36,287.31,282.37,284.67,64932.0
2020-03-20 13:30:00,285.89,288.95,284.53,288.3,45524.0,285.89,288.95,284.53,288.3,45524.0
2020-03-20 14:00:00,288.33,290.36,282.62,284.57,70658.0,288.33,290.36,282.62,284.57,70658.0
2020-03-20 14:30:00,285.29,286.52,278.0,280.82,107630.0,285.29,286.52,278.0,280.82,107630.0
2020-03-20 15:00:00,280.82,286.77,278.78,284.79,90157.0,280.82,286.77,278.78,284.79,90157.0
2020-03-20 15:30:00,284.94,286.3,277.81,278.0,256729.0,284.94,286.3,277.81,278.0,256729.0
2020-03-23 09:30:00,283.32,288.06,278.9,284.1,264173.0,283.32,288.06,278.9,284.1,264173.0
2020-03-23 10:00:00,284.89,285.09,274.82,277.51,168487.0,284.89,285.09,274.82,277.51,168487.0
2020-03-23 10:30:00,276.9,277.1,268.65,268.65,156276.0,276.9,277.1,268.65,268.65,156276.0
2020-03-23 11:00:00,268.6,272.49,267.12,268.84,114152.0,268.6,272.49,267.12,268.84,114152.0
2020-03-23 11:30:00,268.97,271.17,262.55,263.34,106155.0,268.97,271.17,262.55,263.34,106155.0
2020-03-23 12:00:00,263.65,275.11,262.25,275.11,125813.0,263.65,275.11,262.25,275.11,125813.0
2020-03-23 12:30:00,275.01,279.87,272.42,276.99,97432.0,275.01,279.87,272.42,276.99,97432.0
2020-03-23 13:00:00,276.98,278.15,271.26,271.71,90429.0,276.98,278.15,271.26,271.71,90429.0
2020-03-23 13:30:00,271.36,271.57,267.97,269.6,94069.0,271.36,271.57,267.97,269.6,94069.0
2020-03-23 14:00:00,269.35,270.48,265.06,269.3,77038.0,269.35,270.48,265.06,269.3,77038.0
2020-03-23 14:30:00,269.3,270.6,266.56,267.31,63161.0,269.3,270.6,266.56,267.31,63161.0
2020-03-23 15:00:00,267.08,268.76,265.09,266.34,77920.0,267.08,268.76,265.09,266.34,77920.0
2020-03-23 15:30:00,266.49,271.24,264.73,269.07,194810.0,266.49,271.24,264.73,269.07,194810.0
2020-03-24 09:30:00,278.89,283.26,276.3,277.5,276386.0,278.89,283.26,276.3,277.5,276386.0
2020-03-24 10:00:00,277.53,281.6,275.08,279.89,157629.0,277.53,281.6,275.08,279.89,157629.0
2020-03-24 10:30:00,279.83,279.91,272.52,274.55,135111.0,279.83,279.91,272.52,274.55,135111.0
2020-03-24 11:00:00,274.54,278.26,272.04,277.05,105522.0,274.54,278.26,272.04,277.05,105522.0
2020-03-24 11:30:00,277.19,279.67,275.93,277.73,81651.0,277.19,279.67,275.93,277.73,81651.0
2020-03-24 12:00:00,277.74,278.57,274.46,278.48,88391.0,277.74,278.57,274.46,278.48,88391.0
2020-03-24 12:30:00,278.48,279.64,275.69,275.69,106556.0,278.48,279.64,275.69,275.69,106556.0
2020-03-24 13:00:00,275.69,277.72,275.13,276.52,71383.0,275.69,277.72,275.13,276.52,71383.0
2020-03-24 13:30:00,276.53,279.23,274.12,274.54,87362.0,276.53,279.23,274.12,274.54,87362.0
2020-03-24 14:00:00,274.54,276.07,271.7,275.73,73627.0,274.54,276.07,271.7,275.73,73627.0
2020-03-24 14:30:00,275.85,279.75,274.66,279.04,109621.0,275.85,279.75,274.66,279.04,109621.0
2020-03-24 15:00:00,279.03,279.68,275.13,275.43,154267.0,279.03,279.68,275.13,275.43,154267.0
2020-03-24 15:30:00,275.54,277.37,269.98,275.99,350741.0,275.54,277.37,269.98,275.99,350741.0
2020-03-25 09:30:00,274.73,284.0,268.13,279.12,186895.0,274.73,284.0,268.13,279.12,186895.0
2020-03-25 10:00:00,279.16,284.87,278.32,284.66,78944.0,279.16,284.87,278.32,284.66,78944.0
2020-03-25 10:30:00,284.41,291.88,284.06,291.57,92654.0,284.41,291.88,284.06,291.57,92654.0
2020-03-25 11:00:00,291.4,293.24,289.7,290.77,78872.0,291.4,293.24,289.7,290.77,78872.0
2020-03-25 11:30:00,290.92,291.8,287.99,290.7,62028.0,290.92,291.8,287.99,290.7,62028.0
2020-03-25 12:00:00,290.43,295.8,290.43,294.89,62898.0,290.43,295.8,290.43,294.89,62898.0
2020-03-25 12:30:00,294.99,296.72,292.79,293.45,58134.0,294.99,296.72,292.79,293.45,58134.0
2020-03-25 13:00:00,293.78,299.53,293.16,299.46,62181.0,293.78,299.53,293.16,299.46,62181.0
2020-03-25 13:30:00,299.46,300.84,297.67,299.0,96052.0,299.46,300.84,297.67,299.0,96052.0
2020-03-25 14:00:00,299.27,299.43,293.47,296.51,57880.0,299.27,299.43,293.47,296.51,57880.0
2020-03-25 14:30:00,296.02,296.36,293.52,295.13,53961.0,296.02,296.36,293.52,295.13,53961.0
2020-03-25 15:00:00,295.12,296.26,293.3,293.85,75628.0,295.12,296.26,293.3,293.85,75628.0
2020-03-25 15:30:00,294.16,295.86,282.18,284.91,308056.0,294.16,295.86,282.18,284.91,308056.0
2020-03-26 09:30:00,284.74,297.13,284.5,294.7,131853.0,284.74,297.13,284.5,294.7,131853.0
2020-03-26 10:00:00,295.07,300.19,293.98,298.32,122079.0,295.07,300.19,293.98,298.32,122079.0
2020-03-26 10:30:00,298.45,301.35,297.43,299.7,97596.0,298.45,301.35,297.43,299.7,97596.0
2020-03-26 11:00:00,299.94,301.35,297.51,301.05,63960.0,299.94,301.35,297.51,301.05,63960.0
2020-03-26 11:30:00,301.11,304.05,300.1,301.9,90618.0,301.11,304.05,300.1,301.9,90618.0
2020-03-26 12:00:00,301.9,302.32,296.87,300.0,54543.0,301.9,302.32,296.87,300.0,54543.0
2020-03-26 12:30:00,299.97,302.28,298.92,300.6,52835.0,299.97,302.28,298.92,300.6,52835.0
2020-03-26 13:00:00,300.61,301.99,298.44,298.99,49616.0,300.61,301.99,298.44,298.99,49616.0
2020-03-26 13:30:00,299.01,301.17,297.68,299.67,53660.0,299.01,301.17,297.68,299.67,53660.0
2020-03-26 14:00:00,299.88,300.88,298.66,300.12,48374.0,299.88,300.88,298.66,300.12,48374.0
2020-03-26 14:30:00,300.13,302.55,300.13,301.31,49330.0,300.13,302.55,300.13,301.31,49330.0
2020-03-26 15:00:00,301.53,301.88,299.66,300.82,64285.0,301.53,301.88,299.66,300.82,64285.0
2020-03-26 15:30:00,300.86,306.77,298.58,305.28,265035.0,300.86,306.77,298.58,305.28,265035.0
2020-03-27 09:30:00,296.85,304.0,294.25,300.42,137589.0,296.85,304.0,294.25,300.42,137589.0
2020-03-27 10:00:00,300.42,303.27,298.05,301.04,61496.0,300.42,303.27,298.05,301.04,61496.0
2020-03-27 10:30:00,300.98,300.99,297.62,298.79,59644.0,300.98,300.99,297.62,298.79,59644.0
2020-03-27 11:00:00,298.79,303.15,298.74,300.86,60086.0,298.79,303.15,298.74,300.86,60086.0
2020-03-27 11:30:00,300.58,302.52,297.84,297.95,51004.0,300.58,302.52,297.84,297.95,51004.0
2020-03-27 12:00:00,298.24,302.95,297.87,302.56,54327.0,298.24,302.95,297.87,302.56,54327.0
2020-03-27 12:30:00,302.41,304.12,302.05,303.74,44292.0,302.41,304.12,302.05,303.74,44292.0
2020-03-27 13:00:00,303.74,304.09,300.92,302.44,30628.0,303.74,304.09,300.92,302.44,30628.0
2020-03-27 13:30:00,302.65,304.64,302.4,303.32,44632.0,302.65,304.64,302.4,303.32,44632.0
2020-03-27 14:00:00,303.09,304.17,302.85,303.69,36656.0,303.09,304.17,302.85,303.69,36656.0
2020-03-27 14:30:00,303.8,304.52,303.12,304.41,52613.0,303.8,304.52,303.12,304.41,52613.0
2020-03-27 15:00:00,304.29,307.14,303.94,306.23,64672.0,304.29,307.14,303.94,306.23,64672.0
2020-03-27 15:30:00,306.17,306.25,295.16,296.41,174732.0,306.17,306.25,295.16,296.41,174732.0
2020-03-30 09:30:00,300.0,307.69,298.08,306.88,132171.0,300.0,307.69,298.08,306.88,132171.0
2020-03-30 10:00:00,306.57,312.84,305.59,311.22,87840.0,306.57,312.84,305.59,311.22,87840.0
2020-03-30 10:30:00,311.24,312.61,308.77,309.57,67209.0,311.24,312.61,308.77,309.57,67209.0
2020-03-30 11:00:00,309.88,311.99,309.41,311.22,68539.0,309.88,311.99,309.41,311.22,68539.0
2020-03-30 11:30:00,311.51,313.59,309.02,313.24,60101.0,311.51,313.59,309.02,313.24,60101.0
2020-03-30 12:00:00,313.07,314.6,311.76,314.43,54384.0,313.07,314.6,311.76,314.43,54384.0
2020-03-30 12:30:00,314.38,316.15,313.69,315.61,52176.0,314.38,316.15,313.69,315.61,52176.0
2020-03-30 13:00:00,315.61,315.83,314.03,315.08,43294.0,315.61,315.83,314.03,315.08,43294.0
2020-03-30 13:30:00,315.03,316.5,314.72,315.23,55172.0,315.03,316.5,314.72,315.23,55172.0
2020-03-30 14:00:00,315.03,317.09,314.05,317.04,61570.0,315.03,317.09,314.05,317.04,61570.0
2020-03-30 14:30:00,317.16,320.5,317.0,319.16,67489.0,317.16,320.5,317.0,319.16,67489.0
2020-03-30 15:00:00,319.14,321.41,318.81,319.31,79795.0,319.14,321.41,318.81,319.31,79795.0
2020-03-30 15:30:00,319.63,319.95,312.59,316.13,194597.0,319.63,319.95,312.59,316.13,194597.0
2020-03-31 09:30:00,313.42,319.94,312.0,312.36,135774.0,313.42,319.94,312.0,312.36,135774.0
2020-03-31 10:00:00,312.36,317.69,312.0,316.0,82746.0,312.36,317.69,312.0,316.0,82746.0
2020-03-31 10:30:00,316.01,316.39,311.36,311.48,91894.0,316.01,316.39,311.36,311.48,91894.0
2020-03-31 11:00:00,311.75,315.2,310.3,314.64,109041.0,311.75,315.2,310.3,314.64,109041.0
2020-03-31 11:30:00,314.91,316.04,312.41,315.75,72619.0,314.91,316.04,312.41,315.75,72619.0
2020-03-31 12:00:00,315.97,317.39,311.97,313.21,87337.0,315.97,317.39,311.97,313.21,87337.0
2020-03-31 12:30:00,313.22,314.62,311.82,312.71,55890.0,313.22,314.62,311.82,312.71,55890.0
2020-03-31 13:00:00,312.7,313.61,309.2,309.54,59221.0,312.7,313.61,309.2,309.54,59221.0
2020-03-31 13:30:00,309.84,312.12,309.26,311.19,56741.0,309.84,312.12,309.26,311.19,56741.0
2020-03-31 14:00:00,311.26,315.06,311.2,315.0,60901.0,311.26,315.06,311.2,315.0,60901.0
2020-03-31 14:30:00,315.0,316.46,314.31,314.76,62598.0,315.0,316.46,314.31,314.76,62598.0
2020-03-31 15:00:00,314.84,315.98,311.95,312.17,80643.0,314.84,315.98,311.95,312.17,80643.0
2020-03-31 15:30:00,312.29,319.87,309.94,316.38,355042.0,312.29,319.87,309.94,316.38,355042.0
2020-04-01 09:30:00,308.31,313.47,305.89,309.37,100552.0,308.31,313.47,305.89,309.37,100552.0
2020-04-01 10:00:00,309.38,311.34,307.0,307.3,106761.0,309.38,311.34,307.0,307.3,106761.0
2020-04-01 10:30:00,307.02,309.61,306.35,307.93,72734.0,307.02,309.61,306.35,307.93,72734.0
2020-04-01 11:00:00,308.11,309.84,306.63,307.02,56519.0,308.11,309.84,306.63,307.02,56519.0
2020-04-01 11:30:00,306.72,307.47,304.44,305.5,74379.0,306.72,307.47,304.44,305.5,74379.0
2020-04-01 12:00:00,305.31,305.95,301.95,301.95,61036.0,305.31,305.95,301.95,301.95,61036.0
2020-04-01 12:30:00,302.07,303.6,300.49,301.35,66673.0,302.07,303.6,300.49,301.35,66673.0
2020-04-01 13:00:00,301.17,301.8,297.03,297.13,118566.0,301.17,301.8,297.03,297.13,118566.0
2020-04-01 13:30:00,297.12,298.75,295.22,296.25,107226.0,297.12,298.75,295.22,296.25,107226.0
2020-04-01 14:00:00,296.01,296.34,292.09,292.19,138640.0,296.01,296.34,292.09,292.19,138640.0
2020-04-01 14:30:00,292.26,294.16,292.26,292.86,88611.0,292.26,294.16,292.26,292.86,88611.0
2020-04-01 15:00:00,293.01,294.58,291.67,291.98,118418.0,293.01,294.58,291.67,291.98,118418.0
2020-04-01 15:30:00,292.04,293.97,290.35,293.78,226691.0,292.04,293.97,290.35,293.78,226691.0
2020-04-02 09:30:00,290.1,295.5,290.0,293.06,134869.0,290.1,295.5,290.0,293.06,134869.0
2020-04-02 10:00:00,293.64,296.11,292.79,294.8,87834.0,293.64,296.11,292.79,294.8,87834.0
2020-04-02 10:30:00,294.84,298.0,293.83,295.63,98310.0,294.84,298.0,293.83,295.63,98310.0
2020-04-02 11:00:00,296.13,299.44,294.8,299.44,77502.0,296.13,299.44,294.8,299.44,77502.0
2020-04-02 11:30:00,299.06,302.24,298.94,300.48,81949.0,299.06,302.24,298.94,300.48,81949.0
2020-04-02 12:00:00,301.08,302.16,299.35,299.69,53119.0,301.08,302.16,299.35,299.69,53119.0
2020-04-02 12:30:00,299.73,301.04,298.4,299.19,49201.0,299.73,301.04,298.4,299.19,49201.0
2020-04-02 13:00:00,299.58,301.13,297.71,299.19,45993.0,299.58,301.13,297.71,299.19,45993.0
2020-04-02 13:30:00,299.5,301.43,298.37,298.51,47151.0,299.5,301.43,298.37,298.51,47151.0
2020-04-02 14:00:00,298.66,299.99,295.51,297.62,88696.0,298.66,299.99,295.51,297.62,88696.0
2020-04-02 14:30:00,297.52,298.27,295.77,297.0,87378.0,297.52,298.27,295.77,297.0,87378.0
2020-04-02 15:00:00,297.21,301.45,297.04,301.15,65172.0,297.21,301.45,297.04,301.15,65172.0
2020-04-02 15:30:00,301.65,307.15,300.16,304.29,310884.0,301.65,307.15,300.16,304.29,310884.0
2020-04-03 09:30:00,301.97,311.53,300.89,302.59,143193.0,301.97,311.53,300.89,302.59,143193.0
2020-04-03 10:00:00,302.82,305.37,300.58,303.18,67205.0,302.82,305.37,300.58,303.18,67205.0
2020-04-03 10:30:00,303.3,304.35,299.7,301.28,55217.0,303.3,304.35,299.7,301.28,55217.0
2020-04-03 11:00:00,301.49,302.15,299.08,300.24,43812.0,301.49,302.15,299.08,300.24,43812.0
2020-04-03 11:30:00,300.01,301.14,298.9,300.95,50826.0,300.01,301.14,298.9,300.95,50826.0
2020-04-03 12:00:00,300.94,301.3,297.5,298.4,43786.0,300.94,301.3,297.5,298.4,43786.0
2020-04-03 12:30:00,298.41,300.21,298.26,300.0,39968.0,298.41,300.21,298.26,300.0,39968.0
2020-04-03 13:00:00,300.29,302.57,299.68,299.68,54097.0,300.29,302.57,299.68,299.68,54097.0
2020-04-03 13:30:00,299.63,300.66,298.54,298.97,45660.0,299.63,300.66,298.54,298.97,45660.0
2020-04-03 14:00:00,299.07,299.3,298.05,298.91,47124.0,299.07,299.3,298.05,298.91,47124.0
2020-04-03 14:30:00,298.94,299.32,297.05,298.98,59536.0,298.94,299.32,297.05,298.98,59536.0
2020-04-03 15:00:00,299.05,300.46,297.81,298.56,48552.0,299.05,300.46,297.81,298.56,48552.0
2020-04-03 15:30:00,298.8,301.99,296.8,300.51,106638.0,298.8,301.99,296.8,300.51,106638.0
2020-04-06 09:30:00,308.1,312.94,305.26,311.33,133482.0,308.1,312.94,305.26,311.33,133482.0
2020-04-06 10:00:00,312.02,314.14,310.41,311.77,78559.0,312.02,314.14,310.41,311.77,78559.0
2020-04-06 10:30:00,311.78,313.68,309.54,310.72,63624.0,311.78,313.68,309.54,310.72,63624.0
2020-04-06 11:00:00,310.72,311.03,308.19,309.94,60867.0,310.72,311.03,308.19,309.94,60867.0
2020-04-06 11:30:00,310.1,310.84,308.33,309.74,53738.0,310.1,310.84,308.33,309.74,53738.0
2020-04-06 12:00:00,310.21,311.21,308.65,310.51,108295.0,310.21,311.21,308.65,310.51,108295.0
2020-04-06 12:30:00,310.89,311.43,310.14,311.15,39201.0,310.89,311.43,310.14,311.15,39201.0
2020-04-06 13:00:00,311.32,311.44,309.59,309.8,32609.0,311.32,311.44,309.59,309.8,32609.0
2020-04-06 13:30:00,309.98,311.56,308.7,308.99,50375.0,309.98,311.56,308.7,308.99,50375.0
2020-04-06 14:00:00,309.14,309.14,305.03,305.38,73845.0,309.14,309.14,305.03,305.38,73845.0
2020-04-06 14:30:00,305.45,305.45,300.6,302.43,94788.0,305.45,305.45,300.6,302.43,94788.0
2020-04-06 15:00:00,302.67,305.36,301.5,303.84,80959.0,302.67,305.36,301.5,303.84,80959.0
2020-04-06 15:30:00,303.83,312.54,300.81,311.55,671955.0,303.83,312.54,300.81,311.55,671955.0
2020-04-07 09:30:00,314.29,319.6,314.29,317.31,146027.0,314.29,319.6,314.29,317.31,146027.0
2020-04-07 10:00:00,316.85,316.85,311.35,313.14,152209.0,316.85,316.85,311.35,313.14,152209.0
2020-04-07 10:30:00,313.92,314.63,309.37,309.83,126459.0,313.92,314.63,309.37,309.83,126459.0
2020-04-07 11:00:00,309.18,313.08,306.05,312.32,75701.0,309.18,313.08,306.05,312.32,75701.0
2020-04-07 11:30:00,312.25,312.52,310.58,311.22,69855.0,312.25,312.52,310.58,311.22,69855.0
2020-04-07 12:00:00,311.32,314.47,311.32,312.1,73272.0,311.32,314.47,311.32,312.1,73272.0
2020-04-07 12:30:00,311.85,313.35,308.86,310.62,98176.0,311.85,313.35,308.86,310.62,98176.0
2020-04-07 13:00:00,310.65,312.54,309.68,311.05,51027.0,310.65,312.54,309.68,311.05,51027.0
2020-04-07 13:30:00,311.22,311.46,308.67,309.32,51754.0,311.22,311.46,308.67,309.32,51754.0
2020-04-07 14:00:00,309.44,310.01,307.22,307.69,64096.0,309.44,310.01,307.22,307.69,64096.0
2020-04-07 14:30:00,307.39,307.58,304.1,306.13,76867.0,307.39,307.58,304.1,306.13,76867.0
2020-04-07 15:00:00,306.13,307.67,304.39,304.4,82138.0,306.13,307.67,304.39,304.4,82138.0
2020-04-07 15:30:00,304.42,306.01,299.61,300.78,304206.0,304.42,306.01,299.61,300.78,304206.0
2020-04-08 09:30:00,305.25,307.49,301.78,301.78,201869.0,305.25,307.49,301.78,301.78,201869.0
2020-04-08 10:00:00,302.07,303.96,301.01,303.42,91209.0,302.07,303.96,301.01,303.42,91209.0
2020-04-08 10:30:00,303.27,309.5,303.14,308.83,84183.0,303.27,309.5,303.14,308.83,84183.0
2020-04-08 11:00:00,308.52,309.13,307.05,308.72,62003.0,308.52,309.13,307.05,308.72,62003.0
2020-04-08 11:30:00,308.51,310.76,308.5,309.37,56100.0,308.51,310.76,308.5,309.37,56100.0
2020-04-08 12:00:00,309.37,310.41,308.07,309.0,44806.0,309.37,310.41,308.07,309.0,44806.0
2020-04-08 12:30:00,309.15,311.05,308.88,310.66,40215.0,309.15,311.05,308.88,310.66,40215.0
2020-04-08 13:00:00,310.91,311.91,310.09,311.7,42914.0,310.91,311.91,310.09,311.7,42914.0
2020-04-08 13:30:00,311.69,312.0,308.88,309.25,52634.0,311.69,312.0,308.88,309.25,52634.0
2020-04-08 14:00:00,309.26,314.5,309.23,313.45,69450.0,309.26,314.5,309.23,313.45,69450.0
2020-04-08 14:30:00,313.62,316.76,313.05,316.51,70702.0,313.62,316.76,313.05,316.51,70702.0
2020-04-08 15:00:00,316.51,316.97,314.71,315.25,77358.0,316.51,316.97,314.71,315.25,77358.0
2020-04-08 15:30:00,315.29,319.39,312.96,316.6,225310.0,315.29,319.39,312.96,316.6,225310.0
2020-04-09 09:30:00,315.1,322.23,314.23,322.15,108593.0,315.1,322.23,314.23,322.15,108593.0
2020-04-09 10:00:00,322.39,322.45,317.25,318.74,87474.0,322.39,322.45,317.25,318.74,87474.0
2020-04-09 10:30:00,318.74,320.84,317.77,319.13,61564.0,318.74,320.84,317.77,319.13,61564.0
2020-04-09 11:00:00,319.46,319.46,314.97,316.14,55114.0,319.46,319.46,314.97,316.14,55114.0
2020-04-09 11:30:00,316.05,319.18,316.0,318.9,46859.0,316.05,319.18,316.0,318.9,46859.0
2020-04-09 12:00:00,319.23,320.0,317.91,318.0,53831.0,319.23,320.0,317.91,318.0,53831.0
2020-04-09 12:30:00,317.71,319.59,317.65,319.58,53697.0,317.71,319.59,317.65,319.58,53697.0
2020-04-09 13:00:00,319.54,320.76,318.93,320.57,39642.0,319.54,320.76,318.93,320.57,39642.0
2020-04-09 13:30:00,320.7,321.6,317.53,318.0,45468.0,320.7,321.6,317.53,318.0,45468.0
2020-04-09 14:00:00,318.12,318.14,315.9,316.03,46989.0,318.12,318.14,315.9,316.03,46989.0
2020-04-09 14:30:00,316.26,318.5,316.0,317.42,45041.0,316.26,318.5,316.0,317.42,45041.0
2020-04-09 15:00:00,317.83,319.44,317.48,319.01,49847.0,317.83,319.44,317.48,319.01,49847.0
2020-04-09 15:30:00,319.56,321.58,317.84,321.05,129220.0,319.56,321.58,317.84,321.05,129220.0
2020-04-13 09:30:00,318.01,324.47,316.79,318.89,106542.0,318.01,324.47,316.79,318.89,106542.0
2020-04-13 10:00:00,319.23,322.13,318.27,320.17,54370.0,319.23,322.13,318.27,320.17,54370.0
2020-04-13 10:30:00,319.97,321.22,317.52,320.53,52571.0,319.97,321.22,317.52,320.53,52571.0
2020-04-13 11:00:00,320.69,321.05,319.04,320.66,42294.0,320.69,321.05,319.04,320.66,42294.0
2020-04-13 11:30:00,320.64,321.55,319.99,321.54,28766.0,320.64,321.55,319.99,321.54,28766.0
2020-04-13 12:00:00,321.55,323.3,321.29,321.73,40860.0,321.55,323.3,321.29,321.73,40860.0
2020-04-13 12:30:00,321.64,322.23,320.89,321.77,26917.0,321.64,322.23,320.89,321.77,26917.0
2020-04-13 13:00:00,321.5,321.88,320.9,321.8,20821.0,321.5,321.88,320.9,321.8,20821.0
2020-04-13 13:30:00,321.79,323.09,321.04,322.93,31252.0,321.79,323.09,321.04,322.93,31252.0
2020-04-13 14:00:00,322.95,323.14,321.68,321.97,28716.0,322.95,323.14,321.68,321.97,28716.0
2020-04-13 14:30:00,322.22,324.3,321.87,324.03,38975.0,322.22,324.3,321.87,324.03,38975.0
2020-04-13 15:00:00,324.03,324.27,322.77,323.88,44549.0,324.03,324.27,322.77,323.88,44549.0
2020-04-13 15:30:00,324.07,325.11,322.17,322.94,139189.0,324.07,325.11,322.17,322.94,139189.0
2020-04-14 09:30:00,329.0,334.64,328.34,333.7,100892.0,329.0,334.64,328.34,333.7,100892.0
2020-04-14 10:00:00,333.7,336.5,331.7,332.61,93050.0,333.7,336.5,331.7,332.61,93050.0
2020-04-14 10:30:00,332.62,333.66,330.71,332.56,65746.0,332.62,333.66,330.71,332.56,65746.0
2020-04-14 11:00:00,332.3,333.54,331.36,332.27,57796.0,332.3,333.54,331.36,332.27,57796.0
2020-04-14 11:30:00,332.27,333.0,330.45,330.52,52366.0,332.27,333.0,330.45,330.52,52366.0
2020-04-14 12:00:00,330.67,332.15,330.53,331.46,90949.0,330.67,332.15,330.53,331.46,90949.0
2020-04-14 12:30:00,331.47,333.37,330.5,332.84,135643.0,331.47,333.37,330.5,332.84,135643.0
2020-04-14 13:00:00,332.94,334.28,332.44,333.49,34334.0,332.94,334.28,332.44,333.49,34334.0
2020-04-14 13:30:00,333.6,334.91,333.49,334.33,41367.0,333.6,334.91,333.49,334.33,41367.0
2020-04-14 14:00:00,334.49,335.73,333.99,335.43,49904.0,334.49,335.73,333.99,335.43,49904.0
2020-04-14 14:30:00,335.47,335.76,334.4,335.56,34086.0,335.47,335.76,334.4,335.56,34086.0
2020-04-14 15:00:00,335.57,335.86,333.28,334.06,61465.0,335.57,335.86,333.28,334.06,61465.0
2020-04-14 15:30:00,334.0,334.1,332.35,333.3,101971.0,334.0,334.1,332.35,333.3,101971.0
2020-04-15 09:30:00,329.45,333.2,323.27,323.27,175908.0,329.45,333.2,323.27,323.27,175908.0
2020-04-15 10:00:00,323.67,326.44,322.86,326.09,68221.0,323.67,326.44,322.86,326.09,68221.0
2020-04-15 10:30:00,326.05,327.25,325.55,327.02,55151.0,326.05,327.25,325.55,327.02,55151.0
2020-04-15 11:00:00,327.01,327.81,326.6,327.03,51226.0,327.01,327.81,326.6,327.03,51226.0
2020-04-15 11:30:00,327.03,328.89,326.99,328.78,35255.0,327.03,328.89,326.99,328.78,35255.0
2020-04-15 12:00:00,328.79,329.01,325.11,325.27,43306.0,328.79,329.01,325.11,325.27,43306.0
2020-04-15 12:30:00,325.01,328.36,324.54,328.03,28451.0,325.01,328.36,324.54,328.03,28451.0
2020-04-15 13:00:00,328.02,329.87,327.82,329.13,27008.0,328.02,329.87,327.82,329.13,27008.0
2020-04-15 13:30:00,328.94,329.62,327.94,328.94,28290.0,328.94,329.62,327.94,328.94,28290.0
2020-04-15 14:00:00,329.01,331.89,329.01,330.9,35506.0,329.01,331.89,329.01,330.9,35506.0
2020-04-15 14:30:00,330.96,331.78,329.75,331.76,37697.0,330.96,331.78,329.75,331.76,37697.0
2020-04-15 15:00:00,331.78,331.78,329.94,330.16,55250.0,331.78,331.78,329.94,330.16,55250.0
2020-04-15 15:30:00,330.23,330.64,326.58,326.96,147090.0,330.23,330.64,326.58,326.96,147090.0
2020-04-16 09:30:00,331.15,336.11,328.17,334.74,121710.0,331.15,336.11,328.17,334.74,121710.0
2020-04-16 10:00:00,334.73,336.69,332.05,336.0,76283.0,334.73,336.69,332.05,336.0,76283.0
2020-04-16 10:30:00,336.01,337.95,334.17,337.95,59329.0,336.01,337.95,334.17,337.95,59329.0
2020-04-16 11:00:00,337.86,340.38,337.66,339.64,106064.0,337.86,340.38,337.66,339.64,106064.0
2020-04-16 11:30:00,339.83,340.23,337.37,339.73,57023.0,339.83,340.23,337.37,339.73,57023.0
2020-04-16 12:00:00,339.71,339.87,332.69,334.54,79264.0,339.71,339.87,332.69,334.54,79264.0
2020-04-16 12:30:00,334.34,334.77,333.38,334.47,35388.0,334.34,334.77,333.38,334.47,35388.0
2020-04-16 13:00:00,334.49,336.0,333.46,335.93,33309.0,334.49,336.0,333.46,335.93,33309.0
2020-04-16 13:30:00,336.0,336.85,335.15,335.56,41333.0,336.0,336.85,335.15,335.56,41333.0
2020-04-16 14:00:00,335.56,336.54,334.72,335.96,39218.0,335.56,336.54,334.72,335.96,39218.0
2020-04-16 14:30:00,335.81,337.1,333.59,335.5,58369.0,335.81,337.1,333.59,335.5,58369.0
2020-04-16 15:00:00,335.37,338.16,334.76,338.01,74648.0,335.37,338.16,334.76,338.01,74648.0
2020-04-16 15:30:00,338.02,339.47,337.9,338.33,104962.0,338.02,339.47,337.9,338.33,104962.0
2020-04-17 09:30:00,345.97,346.05,337.56,339.95,137730.0,345.97,346.05,337.56,339.95,137730.0
2020-04-17 10:00:00,339.11,341.86,338.8,339.97,58442.0,339.11,341.86,338.8,339.97,58442.0
2020-04-17 10:30:00,339.88,341.11,338.79,340.56,43697.0,339.88,341.11,338.79,340.56,43697.0
2020-04-17 11:00:00,340.25,340.81,338.11,338.27,43438.0,340.25,340.81,338.11,338.27,43438.0
2020-04-17 11:30:00,338.35,340.72,338.34,339.72,49811.0,338.35,340.72,338.34,339.72,49811.0
2020-04-17 12:00:00,339.45,339.7,337.4,337.75,46624.0,339.45,339.7,337.4,337.75,46624.0
2020-04-17 12:30:00,337.62,339.47,337.62,338.33,36717.0,337.62,339.47,337.62,338.33,36717.0
2020-04-17 13:00:00,338.34,339.17,337.49,337.57,36285.0,338.34,339.17,337.49,337.57,36285.0
2020-04-17 13:30:00,337.46,337.91,335.98,337.15,54437.0,337.46,337.91,335.98,337.15,54437.0
2020-04-17 14:00:00,337.15,338.26,335.58,335.87,43760.0,337.15,338.26,335.58,335.87,43760.0
2020-04-17 14:30:00,335.85,337.61,335.28,336.99,58344.0,335.85,337.61,335.28,336.99,58344.0
2020-04-17 15:00:00,337.06,338.12,335.95,338.03,73602.0,337.06,338.12,335.95,338.03,73602.0
2020-04-17 15:30:00,338.02,344.4,337.86,343.06,221406.0,338.02,344.4,337.86,343.06,221406.0
2020-04-20 09:30:00,338.82,343.38,337.98,342.17,111867.0,338.82,343.38,337.98,342.17,111867.0
2020-04-20 10:00:00,342.17,345.79,342.02,344.06,64075.0,342.17,345.79,342.02,344.06,64075.0
2020-04-20 10:30:00,344.31,348.99,344.31,348.61,56473.0,344.31,348.99,344.31,348.61,56473.0
2020-04-20 11:00:00,348.61,348.66,346.0,348.34,46584.0,348.61,348.66,346.0,348.34,46584.0
2020-04-20 11:30:00,348.42,350.24,348.07,348.35,113736.0,348.42,350.24,348.07,348.35,113736.0
2020-04-20 12:00:00,348.35,348.49,345.98,348.12,53229.0,348.35,348.49,345.98,348.12,53229.0
2020-04-20 12:30:00,347.76,348.2,346.51,347.12,39535.0,347.76,348.2,346.51,347.12,39535.0
2020-04-20 13:00:00,347.12,347.12,345.26,346.04,32583.0,347.12,347.12,345.26,346.04,32583.0
2020-04-20 13:30:00,346.05,346.81,345.25,345.46,36588.0,346.05,346.81,345.25,345.46,36588.0
2020-04-20 14:00:00,345.59,346.55,344.31,344.53,32125.0,345.59,346.55,344.31,344.53,32125.0
2020-04-20 14:30:00,344.53,345.95,341.6,341.79,46708.0,344.53,345.95,341.6,341.79,46708.0
2020-04-20 15:00:00,341.79,343.08,341.46,342.96,38539.0,341.79,343.08,341.46,342.96,38539.0
2020-04-20 15:30:00,342.86,342.97,337.28,339.26,192197.0,342.86,342.97,337.28,339.26,192197.0
2020-04-21 09:30:00,333.14,335.74,330.33,334.94,182360.0,333.14,335.74,330.33,334.94,182360.0
2020-04-21 10:00:00,334.87,336.19,333.26,334.09,66115.0,334.87,336.19,333.26,334.09,66115.0
2020-04-21 10:30:00,334.23,335.38,332.91,333.71,42216.0,334.23,335.38,332.91,333.71,42216.0
2020-04-21 11:00:00,333.71,334.1,332.06,332.33,41547.0,333.71,334.1,332.06,332.33,41547.0
2020-04-21 11:30:00,332.67,334.12,331.92,333.76,47351.0,332.67,334.12,331.92,333.76,47351.0
2020-04-21 12:00:00,333.55,334.11,332.27,332.35,32384.0,333.55,334.11,332.27,332.35,32384.0
2020-04-21 12:30:00,332.11,332.11,330.2,331.5,46034.0,332.11,332.11,330.2,331.5,46034.0
2020-04-21 13:00:00,331.49,332.26,330.67,330.84,53119.0,331.49,332.26,330.67,330.84,53119.0
2020-04-21 13:30:00,330.82,332.3,330.47,330.47,57203.0,330.82,332.3,330.47,330.47,57203.0
2020-04-21 14:00:00,330.45,333.9,330.19,333.26,40102.0,330.45,333.9,330.19,333.26,40102.0
2020-04-21 14:30:00,333.1,333.38,331.33,331.65,38110.0,333.1,333.38,331.33,331.65,38110.0
2020-04-21 15:00:00,331.77,333.69,331.52,333.39,54249.0,331.77,333.69,331.52,333.39,54249.0
2020-04-21 15:30:00,333.2,334.1,328.37,329.68,159432.0,333.2,334.1,328.37,329.68,159432.0
2020-04-22 09:30:00,302.75,306.99,296.0,297.2,787006.0,302.75,306.99,296.0,297.2,787006.0
2020-04-22 10:00:00,297.25,297.5,289.02,290.47,875695.0,297.25,297.5,289.02,290.47,875695.0
2020-04-22 10:30:00,290.47,294.79,290.01,294.45,574115.0,290.47,294.79,290.01,294.45,574115.0
2020-04-22 11:00:00,294.57,300.46,294.29,299.63,448369.0,294.57,300.46,294.29,299.63,448369.0
2020-04-22 11:30:00,299.73,301.45,297.56,298.29,283276.0,299.73,301.45,297.56,298.29,283276.0
2020-04-22 12:00:00,298.29,298.77,293.52,296.73,288284.0,298.29,298.77,293.52,296.73,288284.0
2020-04-22 12:30:00,296.74,299.0,296.03,296.52,147292.0,296.74,299.0,296.03,296.52,147292.0
2020-04-22 13:00:00,296.52,298.68,296.06,298.29,125443.0,296.52,298.68,296.06,298.29,125443.0
2020-04-22 13:30:00,298.3,300.5,298.14,299.22,155784.0,298.3,300.5,298.14,299.22,155784.0
2020-04-22 14:00:00,299.25,299.45,296.62,298.28,98126.0,299.25,299.45,296.62,298.28,98126.0
2020-04-22 14:30:00,298.39,302.3,298.39,300.47,156096.0,298.39,302.3,298.39,300.47,156096.0
2020-04-22 15:00:00,300.75,302.77,300.27,301.14,174905.0,300.75,302.77,300.27,301.14,174905.0
2020-04-22 15:30:00,301.02,301.2,297.0,297.88,372282.0,301.02,301.2,297.0,297.88,372282.0
2020-04-23 09:30:00,293.61,295.59,292.0,292.82,403308.0,293.61,295.59,292.0,292.82,403308.0
2020-04-23 10:00:00,292.78,296.97,292.78,296.87,209904.0,292.78,296.97,292.78,296.87,209904.0
2020-04-23 10:30:00,296.95,297.45,295.33,296.06,120798.0,296.95,297.45,295.33,296.06,120798.0
2020-04-23 11:00:00,296.05,296.41,294.0,296.39,121238.0,296.05,296.41,294.0,296.39,121238.0
2020-04-23 11:30:00,296.47,296.95,295.7,296.16,86574.0,296.47,296.95,295.7,296.16,86574.0
2020-04-23 12:00:00,296.19,297.24,295.74,296.99,74475.0,296.19,297.24,295.74,296.99,74475.0
2020-04-23 12:30:00,297.05,297.28,294.02,294.16,115556.0,297.05,297.28,294.02,294.16,115556.0
2020-04-23 13:00:00,294.21,296.22,294.02,294.49,80573.0,294.21,296.22,294.02,294.49,80573.0
2020-04-23 13:30:00,294.49,295.36,292.02,292.77,179359.0,294.49,295.36,292.02,292.77,179359.0
2020-04-23 14:00:00,292.96,294.09,292.0,293.95,96093.0,292.96,294.09,292.0,293.95,96093.0
2020-04-23 14:30:00,293.95,295.17,293.5,294.57,114714.0,293.95,295.17,293.5,294.57,114714.0
2020-04-23 15:00:00,294.62,295.2,292.92,293.15,141091.0,294.62,295.2,292.92,293.15,141091.0
2020-04-23 15:30:00,293.15,293.15,291.57,292.25,242035.0,293.15,293.15,291.57,292.25,242035.0
2020-04-24 09:30:00,293.06,294.13,291.01,292.55,156760.0,293.06,294.13,291.01,292.55,156760.0
2020-04-24 10:00:00,292.4,294.0,290.1,293.74,113702.0,292.4,294.0,290.1,293.74,113702.0
2020-04-24 10:30:00,293.74,295.2,292.55,293.06,87014.0,293.74,295.2,292.55,293.06,87014.0
2020-04-24 11:00:00,293.06,294.33,292.53,293.08,53753.0,293.06,294.33,292.53,293.08,53753.0
2020-04-24 11:30:00,293.04,295.25,292.31,294.16,68360.0,293.04,295.25,292.31,294.16,68360.0
2020-04-24 12:00:00,294.26,294.99,293.93,294.95,35974.0,294.26,294.99,293.93,294.95,35974.0
2020-04-24 12:30:00,294.93,295.5,294.21,295.48,41748.0,294.93,295.5,294.21,295.48,41748.0
2020-04-24 13:00:00,295.41,295.41,294.65,295.06,35777.0,295.41,295.41,294.65,295.06,35777.0
2020-04-24 13:30:00,294.94,295.5,294.47,295.5,44615.0,294.94,295.5,294.47,295.5,44615.0
2020-04-24 14:00:00,295.5,295.56,294.59,295.33,70832.0,295.5,295.56,294.59,295.33,70832.0
2020-04-24 14:30:00,295.29,297.36,295.1,296.42,118328.0,295.29,297.36,295.1,296.42,118328.0
2020-04-24 15:00:00,296.43,297.35,296.04,297.15,60450.0,296.43,297.35,296.04,297.15,60450.0
2020-04-24 15:30:00,297.23,297.94,296.33,297.67,192531.0,297.23,297.94,296.33,297.67,192531.0
2020-04-27 09:30:00,300.58,304.76,299.74,301.31,164669.0,300.58,304.76,299.74,301.31,164669.0
2020-04-27 10:00:00,301.31,302.13,300.1,301.27,73924.0,301.31,302.13,300.1,301.27,73924.0
2020-04-27 10:30:00,301.34,303.28,301.19,302.59,59637.0,301.34,303.28,301.19,302.59,59637.0
2020-04-27 11:00:00,302.7,303.18,302.12,302.56,69623.0,302.7,303.18,302.12,302.56,69623.0
2020-04-27 11:30:00,302.56,304.13,302.08,304.03,62357.0,302.56,304.13,302.08,304.03,62357.0
2020-04-27 12:00:00,304.03,304.09,303.22,303.88,44379.0,304.03,304.09,303.22,303.88,44379.0
2020-04-27 12:30:00,303.9,305.0,303.82,304.8,65445.0,303.9,305.0,303.82,304.8,65445.0
2020-04-27 13:00:00,304.8,304.92,302.92,303.53,39317.0,304.8,304.92,302.92,303.53,39317.0
2020-04-27 13:30:00,303.43,303.62,302.77,302.77,36366.0,303.43,303.62,302.77,302.77,36366.0
2020-04-27 14:00:00,302.9,303.22,301.37,301.39,65556.0,302.9,303.22,301.37,301.39,65556.0
2020-04-27 14:30:00,301.44,302.6,301.29,302.49,49084.0,301.44,302.6,301.29,302.49,49084.0
2020-04-27 15:00:00,302.48,303.47,302.29,303.28,56714.0,302.48,303.47,302.29,303.28,56714.0
2020-04-27 15:30:00,303.4,304.57,302.75,303.25,105684.0,303.4,304.57,302.75,303.25,105684.0
2020-04-28 09:30:00,305.02,309.68,303.22,308.87,204961.0,305.02,309.68,303.22,308.87,204961.0
2020-04-28 10:00:00,308.68,312.83,307.08,309.56,177260.0,308.68,312.83,307.08,309.56,177260.0
2020-04-28 10:30:00,309.57,309.57,303.62,303.64,104623.0,309.57,309.57,303.62,303.64,104623.0
2020-04-28 11:00:00,303.53,306.44,303.0,306.38,59497.0,303.53,306.44,303.0,306.38,59497.0
2020-04-28 11:30:00,306.57,307.4,305.73,305.99,47809.0,306.57,307.4,305.73,305.99,47809.0
2020-04-28 12:00:00,306.17,307.4,305.09,306.6,57985.0,306.17,307.4,305.09,306.6,57985.0
2020-04-28 12:30:00,306.9,308.86,306.81,308.39,43247.0,306.9,308.86,306.81,308.39,43247.0
2020-04-28 13:00:00,308.47,309.31,308.0,309.25,38132.0,308.47,309.31,308.0,309.25,38132.0
2020-04-28 13:30:00,309.18,309.96,308.72,308.82,40870.0,309.18,309.96,308.72,308.82,40870.0
2020-04-28 14:00:00,308.82,308.88,307.28,307.92,54126.0,308.82,308.88,307.28,307.92,54126.0
2020-04-28 14:30:00,308.12,308.7,307.48,307.85,41771.0,308.12,308.7,307.48,307.85,41771.0
2020-04-28 15:00:00,307.91,309.21,307.58,308.05,51282.0,307.91,309.21,307.58,308.05,51282.0
2020-04-28 15:30:00,308.02,308.23,304.95,304.96,129120.0,308.02,308.23,304.95,304.96,129120.0
2020-04-29 09:30:00,308.84,309.63,306.07,307.2,119563.0,308.84,309.63,306.07,307.2,119563.0
2020-04-29 10:00:00,307.21,311.17,306.74,311.17,104023.0,307.21,311.17,306.74,311.17,104023.0
2020-04-29 10:30:00,311.23,312.33,310.1,311.68,75971.0,311.23,312.33,310.1,311.68,75971.0
2020-04-29 11:00:00,311.64,312.0,310.04,311.59,69685.0,311.64,312.0,310.04,311.59,69685.0
2020-04-29 11:30:00,311.52,312.89,309.42,312.8,90725.0,311.52,312.89,309.42,312.8,90725.0
2020-04-29 12:00:00,312.81,313.34,312.14,312.85,45102.0,312.81,313.34,312.14,312.85,45102.0
2020-04-29 12:30:00,312.98,313.0,310.22,310.45,48163.0,312.98,313.0,310.22,310.45,48163.0
2020-04-29 13:00:00,310.43,310.63,306.87,306.9,66022.0,310.43,310.63,306.87,306.9,66022.0
2020-04-29 13:30:00,306.94,308.05,306.07,307.23,79509.0,306.94,308.05,306.07,307.23,79509.0
2020-04-29 14:00:00,307.54,308.66,304.7,305.57,111901.0,307.54,308.66,304.7,305.57,111901.0
2020-04-29 14:30:00,305.89,307.09,304.93,305.88,73653.0,305.89,307.09,304.93,305.88,73653.0
2020-04-29 15:00:00,305.88,307.81,305.68,307.44,83258.0,305.88,307.81,305.68,307.44,83258.0
2020-04-29 15:30:00,307.6,308.57,304.62,304.66,185800.0,307.6,308.57,304.62,304.66,185800.0
2020-04-30 09:30:00,300.0,304.2,298.98,299.07,153316.0,300.0,304.2,298.98,299.07,153316.0
2020-04-30 10:00:00,299.4,302.48,299.28,302.27,92334.0,299.4,302.48,299.28,302.27,92334.0
2020-04-30 10:30:00,302.25,303.37,301.61,303.11,281135.0,302.25,303.37,301.61,303.11,281135.0
2020-04-30 11:00:00,302.85,305.05,302.73,303.41,73622.0,302.85,305.05,302.73,303.41,73622.0
2020-04-30 11:30:00,303.34,304.71,302.82,303.18,50349.0,303.34,304.71,302.82,303.18,50349.0
2020-04-30 12:00:00,303.18,303.43,302.0,302.15,60744.0,303.18,303.43,302.0,302.15,60744.0
2020-04-30 12:30:00,302.15,302.15,300.36,301.46,62755.0,302.15,302.15,300.36,301.46,62755.0
2020-04-30 13:00:00,301.43,301.58,300.12,300.86,48652.0,301.43,301.58,300.12,300.86,48652.0
2020-04-30 13:30:00,300.67,300.77,299.25,299.46,83518.0,300.67,300.77,299.25,299.46,83518.0
2020-04-30 14:00:00,299.46,300.0,299.01,299.86,92806.0,299.46,300.0,299.01,299.86,92806.0
2020-04-30 14:30:00,299.8,300.0,296.89,297.39,91089.0,299.8,300.0,296.89,297.39,91089.0
2020-04-30 15:00:00,297.4,299.59,297.08,298.85,90935.0,297.4,299.59,297.08,298.85,90935.0
2020-04-30 15:30:00,299.02,299.63,296.14,296.73,215751.0,299.02,299.63,296.14,296.73,215751.0
2020-05-01 09:30:00,295.22,296.35,291.88,295.51,126531.0,295.22,296.35,291.88,295.51,126531.0
2020-05-01 10:00:00,295.69,295.69,292.13,295.15,111691.0,295.69,295.69,292.13,295.15,111691.0
2020-05-01 10:30:00,295.32,297.1,295.07,296.46,62053.0,295.32,297.1,295.07,296.46,62053.0
2020-05-01 11:00:00,296.46,297.92,296.33,297.4,63809.0,296.46,297.92,296.33,297.4,63809.0
2020-05-01 11:30:00,297.21,297.49,295.59,295.74,57711.0,297.21,297.49,295.59,295.74,57711.0
2020-05-01 12:00:00,295.64,295.97,295.08,295.59,47274.0,295.64,295.97,295.08,295.59,47274.0
2020-05-01 12:30:00,295.59,295.89,294.82,295.35,46228.0,295.59,295.89,294.82,295.35,46228.0
2020-05-01 13:00:00,295.35,296.11,293.7,294.39,37822.0,295.35,296.11,293.7,294.39,37822.0
2020-05-01 13:30:00,294.41,295.16,293.2,293.44,50813.0,294.41,295.16,293.2,293.44,50813.0
2020-05-01 14:00:00,293.29,295.27,293.1,295.16,43764.0,293.29,295.27,293.1,295.16,43764.0
2020-05-01 14:30:00,295.16,295.55,294.49,295.55,41355.0,295.16,295.55,294.49,295.55,41355.0
2020-05-01 15:00:00,295.46,295.85,294.6,294.88,43424.0,295.46,295.85,294.6,294.88,43424.0
2020-05-01 15:30:00,294.86,295.33,292.28,293.08,173537.0,294.86,295.33,292.28,293.08,173537.0
2020-05-04 09:30:00,294.49,296.26,293.02,295.88,99487.0,294.49,296.26,293.02,295.88,99487.0
2020-05-04 10:00:00,296.17,296.86,293.1,294.27,125401.0,296.17,296.86,293.1,294.27,125401.0
2020-05-04 10:30:00,294.19,295.0,293.89,294.46,48184.0,294.19,295.0,293.89,294.46,48184.0
2020-05-04 11:00:00,294.43,295.05,293.84,294.03,38467.0,294.43,295.05,293.84,294.03,38467.0
2020-05-04 11:30:00,294.18,295.35,293.99,294.86,49890.0,294.18,295.35,293.99,294.86,49890.0
2020-05-04 12:00:00,294.61,294.71,293.38,294.15,41138.0,294.61,294.71,293.38,294.15,41138.0
2020-05-04 12:30:00,294.24,294.62,293.49,293.84,46013.0,294.24,294.62,293.49,293.84,46013.0
2020-05-04 13:00:00,293.85,294.51,293.66,294.31,38155.0,293.85,294.51,293.66,294.31,38155.0
2020-05-04 13:30:00,294.42,294.84,293.81,294.72,40659.0,294.42,294.84,293.81,294.72,40659.0
2020-05-04 14:00:00,294.77,295.08,294.18,294.65,44078.0,294.77,295.08,294.18,294.65,44078.0
2020-05-04 14:30:00,294.74,295.37,294.15,295.29,47311.0,294.74,295.37,294.15,295.29,47311.0
2020-05-04 15:00:00,295.35,297.43,294.78,297.31,40886.0,295.35,297.43,294.78,297.31,40886.0
2020-05-04 15:30:00,297.14,297.9,295.2,296.81,94590.0,297.14,297.9,295.2,296.81,94590.0
2020-05-05 09:30:00,297.14,300.87,297.08,298.93,117761.0,297.14,300.87,297.08,298.93,117761.0
2020-05-05 10:00:00,298.9,299.85,298.33,299.06,68549.0,298.9,299.85,298.33,299.06,68549.0
2020-05-05 10:30:00,299.22,301.91,299.21,300.71,57475.0,299.22,301.91,299.21,300.71,57475.0
2020-05-05 11:00:00,300.71,302.2,299.99,302.08,46044.0,300.71,302.2,299.99,302.08,46044.0
2020-05-05 11:30:00,302.14,303.31,301.88,302.97,50933.0,302.14,303.31,301.88,302.97,50933.0
2020-05-05 12:00:00,303.09,304.15,302.98,303.63,65562.0,303.09,304.15,302.98,303.63,65562.0
2020-05-05 12:30:00,303.58,304.57,303.48,304.56,49592.0,303.58,304.57,303.48,304.56,49592.0
2020-05-05 13:00:00,304.44,304.82,303.73,304.33,54855.0,304.44,304.82,303.73,304.33,54855.0
2020-05-05 13:30:00,304.33,306.5,304.31,305.94,47840.0,304.33,306.5,304.31,305.94,47840.0
2020-05-05 14:00:00,305.94,305.95,305.13,305.48,31904.0,305.94,305.95,305.13,305.48,31904.0
2020-05-05 14:30:00,305.55,305.56,304.33,305.01,36659.0,305.55,305.56,304.33,305.01,36659.0
2020-05-05 15:00:00,304.98,305.4,304.0,304.03,50436.0,304.98,305.4,304.0,304.03,50436.0
2020-05-05 15:30:00,303.9,304.49,302.88,304.44,123490.0,303.9,304.49,302.88,304.44,123490.0
2020-05-06 09:30:00,305.05,307.74,304.97,307.02,89246.0,305.05,307.74,304.97,307.02,89246.0
2020-05-06 10:00:00,307.02,308.91,306.59,308.74,70532.0,307.02,308.91,306.59,308.74,70532.0
2020-05-06 10:30:00,308.74,310.98,308.25,310.54,63894.0,308.74,310.98,308.25,310.54,63894.0
2020-05-06 11:00:00,310.56,310.56,308.08,309.04,66525.0,310.56,310.56,308.08,309.04,66525.0
2020-05-06 11:30:00,309.04,310.92,309.04,310.49,44021.0,309.04,310.92,309.04,310.49,44021.0
2020-05-06 12:00:00,310.57,312.66,309.83,312.1,56861.0,310.57,312.66,309.83,312.1,56861.0
2020-05-06 12:30:00,312.02,312.42,311.4,311.87,32249.0,312.02,312.42,311.4,311.87,32249.0
2020-05-06 13:00:00,311.93,312.03,310.69,311.31,27369.0,311.93,312.03,310.69,311.31,27369.0
2020-05-06 13:30:00,311.33,312.0,311.02,311.36,29694.0,311.33,312.0,311.02,311.36,29694.0
2020-05-06 14:00:00,311.2,311.2,309.01,309.8,42419.0,311.2,311.2,309.01,309.8,42419.0
2020-05-06 14:30:00,309.74,310.87,309.53,310.32,34362.0,309.74,310.87,309.53,310.32,34362.0
2020-05-06 15:00:00,310.31,310.31,309.19,309.45,44300.0,310.31,310.31,309.19,309.45,44300.0
2020-05-06 15:30:00,309.35,309.41,305.64,306.44,81546.0,309.35,309.41,305.64,306.44,81546.0
2020-05-07 09:30:00,308.71,314.83,308.71,313.37,140909.0,308.71,314.83,308.71,313.37,140909.0
2020-05-07 10:00:00,313.36,314.11,311.86,314.03,76297.0,313.36,314.11,311.86,314.03,76297.0
2020-05-07 10:30:00,314.03,314.22,308.51,309.75,86702.0,314.03,314.22,308.51,309.75,86702.0
2020-05-07 11:00:00,309.8,312.02,309.78,312.02,57173.0,309.8,312.02,309.78,312.02,57173.0
2020-05-07 11:30:00,311.98,314.78,311.6,314.66,48698.0,311.98,314.78,311.6,314.66,48698.0
2020-05-07 12:00:00,314.61,315.71,314.41,315.35,55061.0,314.61,315.71,314.41,315.35,55061.0
2020-05-07 12:30:00,315.39,316.24,314.18,316.2,37541.0,315.39,316.24,314.18,316.2,37541.0
2020-05-07 13:00:00,316.2,317.24,315.35,317.0,39552.0,316.2,317.24,315.35,317.0,39552.0
2020-05-07 13:30:00,316.91,317.19,315.34,315.8,44683.0,316.91,317.19,315.34,315.8,44683.0
2020-05-07 14:00:00,315.68,317.54,314.76,317.54,61526.0,315.68,317.54,314.76,317.54,61526.0
2020-05-07 14:30:00,317.55,317.55,315.69,316.89,45939.0,317.55,317.55,315.69,316.89,45939.0
2020-05-07 15:00:00,316.9,317.08,314.0,315.3,84349.0,316.9,317.08,314.0,315.3,84349.0
2020-05-07 15:30:00,315.3,315.39,313.66,314.01,152016.0,315.3,315.39,313.66,314.01,152016.0
2020-05-08 09:30:00,315.42,317.7,314.2,315.31,93162.0,315.42,317.7,314.2,315.31,93162.0
2020-05-08 10:00:00,315.41,315.45,313.01,314.88,59694.0,315.41,315.45,313.01,314.88,59694.0
2020-05-08 10:30:00,314.93,315.3,314.15,314.63,44771.0,314.93,315.3,314.15,314.63,44771.0
2020-05-08 11:00:00,314.63,315.28,314.2,315.13,40712.0,314.63,315.28,314.2,315.13,40712.0
2020-05-08 11:30:00,315.13,316.11,314.91,315.24,67293.0,315.13,316.11,314.91,315.24,67293.0
2020-05-08 12:00:00,315.32,315.52,314.2,315.27,41611.0,315.32,315.52,314.2,315.27,41611.0
2020-05-08 12:30:00,315.27,316.25,315.18,316.0,25399.0,315.27,316.25,315.18,316.0,25399.0
2020-05-08 13:00:00,316.0,316.12,314.11,314.35,28643.0,316.0,316.12,314.11,314.35,28643.0
2020-05-08 13:30:00,314.35,314.67,312.54,312.54,30202.0,314.35,314.67,312.54,312.54,30202.0
2020-05-08 14:00:00,312.54,313.12,312.03,312.4,35099.0,312.54,313.12,312.03,312.4,35099.0
2020-05-08 14:30:00,312.42,312.46,311.37,312.17,45703.0,312.42,312.46,311.37,312.17,45703.0
2020-05-08 15:00:00,312.59,313.06,311.82,313.04,41662.0,312.59,313.06,311.82,313.04,41662.0
2020-05-08 15:30:00,313.03,314.93,312.88,314.01,89795.0,313.03,314.93,312.88,314.01,89795.0
2020-05-11 09:30:00,313.41,321.5,313.0,320.01,113868.0,313.41,321.5,313.0,320.01,113868.0
2020-05-11 10:00:00,320.13,322.63,320.0,322.62,73702.0,320.13,322.63,320.0,322.62,73702.0
2020-05-11 10:30:00,322.59,325.0,321.79,321.79,47911.0,322.59,325.0,321.79,321.79,47911.0
2020-05-11 11:00:00,321.85,324.24,321.51,323.8,41648.0,321.85,324.24,321.51,323.8,41648.0
2020-05-11 11:30:00,323.89,325.32,323.55,325.08,40090.0,323.89,325.32,323.55,325.08,40090.0
2020-05-11 12:00:00,325.43,328.05,325.42,327.67,43485.0,325.43,328.05,325.42,327.67,43485.0
2020-05-11 12:30:00,327.65,328.19,325.87,328.02,45353.0,327.65,328.19,325.87,328.02,45353.0
2020-05-11 13:00:00,328.04,329.8,327.41,329.68,37946.0,328.04,329.8,327.41,329.68,37946.0
2020-05-11 13:30:00,329.8,329.98,326.06,326.7,50354.0,329.8,329.98,326.06,326.7,50354.0
2020-05-11 14:00:00,326.88,329.0,326.42,328.13,48668.0,326.88,329.0,326.42,328.13,48668.0
2020-05-11 14:30:00,328.12,329.11,327.65,328.93,46380.0,328.12,329.11,327.65,328.93,46380.0
2020-05-11 15:00:00,329.01,330.13,327.66,328.05,63589.0,329.01,330.13,327.66,328.05,63589.0
2020-05-11 15:30:00,327.95,329.17,325.98,328.03,151231.0,327.95,329.17,325.98,328.03,151231.0
2020-05-12 09:30:00,330.0,331.3,326.91,329.55,119782.0,330.0,331.3,326.91,329.55,119782.0
2020-05-12 10:00:00,329.55,333.56,329.21,332.9,98130.0,329.55,333.56,329.21,332.9,98130.0
2020-05-12 10:30:00,332.68,335.0,331.85,332.29,82902.0,332.68,335.0,331.85,332.29,82902.0
2020-05-12 11:00:00,332.31,334.12,331.03,333.71,65170.0,332.31,334.12,331.03,333.71,65170.0
2020-05-12 11:30:00,333.72,334.09,331.77,332.8,38852.0,333.72,334.09,331.77,332.8,38852.0
2020-05-12 12:00:00,332.83,332.83,331.08,332.73,35226.0,332.83,332.83,331.08,332.73,35226.0
2020-05-12 12:30:00,332.56,333.62,332.15,333.49,28656.0,332.56,333.62,332.15,333.49,28656.0
2020-05-12 13:00:00,333.5,333.54,330.21,330.21,35894.0,333.5,333.54,330.21,330.21,35894.0
2020-05-12 13:30:00,330.26,331.05,329.94,330.8,31913.0,330.26,331.05,329.94,330.8,31913.0
2020-05-12 14:00:00,330.79,331.56,327.8,328.09,50323.0,330.79,331.56,327.8,328.09,50323.0
2020-05-12 14:30:00,328.09,328.09,325.58,326.65,73587.0,328.09,328.09,325.58,326.65,73587.0
2020-05-12 15:00:00,326.52,326.63,324.32,324.72,72173.0,326.52,326.63,324.32,324.72,72173.0
2020-05-12 15:30:00,324.92,325.2,318.89,319.69,207308.0,324.92,325.2,318.89,319.69,207308.0
2020-05-13 09:30:00,320.9,325.84,320.01,324.46,92938.0,320.9,325.84,320.01,324.46,92938.0
2020-05-13 10:00:00,324.36,327.2,324.1,325.9,64180.0,324.36,327.2,324.1,325.9,64180.0
2020-05-13 10:30:00,325.9,326.21,322.85,322.86,62813.0,325.9,326.21,322.85,322.86,62813.0
2020-05-13 11:00:00,322.91,323.7,320.73,321.53,65595.0,322.91,323.7,320.73,321.53,65595.0
2020-05-13 11:30:00,321.57,321.75,317.41,318.55,86537.0,321.57,321.75,317.41,318.55,86537.0
2020-05-13 12:00:00,318.52,319.0,314.54,316.91,70346.0,318.52,319.0,314.54,316.91,70346.0
2020-05-13 12:30:00,316.88,319.1,316.08,317.06,50466.0,316.88,319.1,316.08,317.06,50466.0
2020-05-13 13:00:00,317.15,317.16,314.13,314.67,39946.0,317.15,317.16,314.13,314.67,39946.0
2020-05-13 13:30:00,314.67,315.48,313.93,314.71,38412.0,314.67,315.48,313.93,314.71,38412.0
2020-05-13 14:00:00,314.71,315.85,313.79,313.83,45655.0,314.71,315.85,313.79,313.83,45655.0
2020-05-13 14:30:00,313.87,314.36,312.88,312.88,42332.0,313.87,314.36,312.88,312.88,42332.0
2020-05-13 15:00:00,313.0,315.06,312.66,314.04,57292.0,313.0,315.06,312.66,314.04,57292.0
2020-05-13 15:30:00,314.03,315.83,313.74,314.99,95858.0,314.03,315.83,313.74,314.99,95858.0
2020-05-14 09:30:00,311.68,316.85,311.15,314.68,80027.0,311.68,316.85,311.15,314.68,80027.0
2020-05-14 10:00:00,314.64,315.43,312.35,313.22,79066.0,314.64,315.43,312.35,313.22,79066.0
2020-05-14 10:30:00,313.22,314.34,312.84,313.64,51823.0,313.22,314.34,312.84,313.64,51823.0
2020-05-14 11:00:00,313.67,314.84,313.64,314.12,50439.0,313.67,314.84,313.64,314.12,50439.0
2020-05-14 11:30:00,314.17,315.8,314.05,314.7,45490.0,314.17,315.8,314.05,314.7,45490.0
2020-05-14 12:00:00,314.68,315.24,313.26,314.93,48350.0,314.68,315.24,313.26,314.93,48350.0
2020-05-14 12:30:00,314.95,316.96,314.75,316.5,35947.0,314.95,316.96,314.75,316.5,35947.0
2020-05-14 13:00:00,316.63,317.33,315.68,317.17,29564.0,316.63,317.33,315.68,317.17,29564.0
2020-05-14 13:30:00,317.21,317.78,314.91,314.93,35025.0,317.21,317.78,314.91,314.93,35025.0
2020-05-14 14:00:00,315.03,315.03,313.54,314.17,35785.0,315.03,315.03,313.54,314.17,35785.0
2020-05-14 14:30:00,314.24,314.67,312.85,313.65,34213.0,314.24,314.67,312.85,313.65,34213.0
2020-05-14 15:00:00,313.65,316.05,313.32,315.6,54841.0,313.65,316.05,313.32,315.6,54841.0
2020-05-14 15:30:00,315.96,317.0,314.45,315.81,107885.0,315.96,317.0,314.45,315.81,107885.0
2020-05-15 09:30:00,313.49,314.97,311.06,314.89,73897.0,313.49,314.97,311.06,314.89,73897.0
2020-05-15 10:00:00,314.95,316.19,313.47,314.38,28849.0,314.95,316.19,313.47,314.38,28849.0
2020-05-15 10:30:00,314.07,314.07,311.37,311.66,25761.0,314.07,314.07,311.37,311.66,25761.0
2020-05-15 11:00:00,311.32,314.83,311.0,314.55,21579.0,311.32,314.83,311.0,314.55,21579.0
2020-05-15 11:30:00,314.62,315.77,314.45,315.68,18298.0,314.62,315.77,314.45,315.68,18298.0
2020-05-15 12:00:00,315.66,316.34,315.5,316.22,15664.0,315.66,316.34,315.5,316.22,15664.0
2020-05-15 12:30:00,315.99,316.78,315.09,315.45,18248.0,315.99,316.78,315.09,315.45,18248.0
2020-05-15 13:00:00,315.6,317.21,315.59,316.02,17953.0,315.6,317.21,315.59,316.02,17953.0
2020-05-15 13:30:00,315.86,316.02,314.5,314.73,18498.0,315.86,316.02,314.5,314.73,18498.0
2020-05-15 14:00:00,314.96,316.08,314.75,315.29,24592.0,314.96,316.08,314.75,315.29,24592.0
2020-05-15 14:30:00,315.13,315.3,313.23,313.23,19525.0,315.13,315.3,313.23,313.23,19525.0
2020-05-15 15:00:00,313.51,314.54,313.35,314.35,40349.0,313.51,314.54,313.35,314.35,40349.0
2020-05-15 15:30:00,314.43,316.71,314.0,316.59,110706.0,314.43,316.71,314.0,316.59,110706.0
2020-05-18 09:30:00,324.0,324.0,319.11,320.64,68466.0,324.0,324.0,319.11,320.64,68466.0
2020-05-18 10:00:00,320.88,320.89,318.86,319.14,47419.0,320.88,320.89,318.86,319.14,47419.0
2020-05-18 10:30:00,319.04,320.44,319.04,320.12,34417.0,319.04,320.44,319.04,320.12,34417.0
2020-05-18 11:00:00,320.23,321.17,319.1,319.36,35630.0,320.23,321.17,319.1,319.36,35630.0
2020-05-18 11:30:00,319.13,320.62,319.12,319.5,31290.0,319.13,320.62,319.12,319.5,31290.0
2020-05-18 12:00:00,319.47,319.88,318.15,318.37,24455.0,319.47,319.88,318.15,318.37,24455.0
2020-05-18 12:30:00,318.41,319.45,317.2,318.35,27017.0,318.41,319.45,317.2,318.35,27017.0
2020-05-18 13:00:00,318.56,319.99,318.56,319.62,19947.0,318.56,319.99,318.56,319.62,19947.0
2020-05-18 13:30:00,319.39,319.39,317.5,318.0,20683.0,319.39,319.39,317.5,318.0,20683.0
2020-05-18 14:00:00,318.06,318.12,316.86,317.32,31952.0,318.06,318.12,316.86,317.32,31952.0
2020-05-18 14:30:00,317.42,317.6,316.42,316.49,17163.0,317.42,317.6,316.42,316.49,17163.0
2020-05-18 15:00:00,316.57,317.19,316.02,316.74,24635.0,316.57,317.19,316.02,316.74,24635.0
2020-05-18 15:30:00,316.59,317.58,315.28,315.77,172606.0,316.59,317.58,315.28,315.77,172606.0
2020-05-19 09:30:00,314.67,316.85,313.39,315.23,37966.0,314.67,316.85,313.39,315.23,37966.0
2020-05-19 10:00:00,315.09,315.98,312.65,313.16,25927.0,315.09,315.98,312.65,313.16,25927.0
2020-05-19 10:30:00,313.28,314.36,311.64,311.72,23801.0,313.28,314.36,311.64,311.72,23801.0
2020-05-19 11:00:00,311.61,311.94,309.92,310.44,34299.0,311.61,311.94,309.92,310.44,34299.0
2020-05-19 11:30:00,310.55,311.32,308.66,309.73,40724.0,310.55,311.32,308.66,309.73,40724.0
2020-05-19 12:00:00,309.72,310.09,308.73,309.59,21241.0,309.72,310.09,308.73,309.59,21241.0
2020-05-19 12:30:00,309.38,310.52,309.07,310.12,14262.0,309.38,310.52,309.07,310.12,14262.0
2020-05-19 13:00:00,309.93,311.45,309.93,311.35,21792.0,309.93,311.45,309.93,311.35,21792.0
2020-05-19 13:30:00,311.37,311.79,310.86,311.78,29628.0,311.37,311.79,310.86,311.78,29628.0
2020-05-19 14:00:00,311.76,313.67,311.67,312.96,37497.0,311.76,313.67,311.67,312.96,37497.0
2020-05-19 14:30:00,312.98,313.8,311.26,311.28,33667.0,312.98,313.8,311.26,311.28,33667.0
2020-05-19 15:00:00,311.42,312.84,311.19,312.24,19424.0,311.42,312.84,311.19,312.24,19424.0
2020-05-19 15:30:00,312.08,312.08,309.61,309.9,135798.0,312.08,312.08,309.61,309.9,135798.0
2020-05-20 09:30:00,311.94,312.63,308.42,309.2,71639.0,311.94,312.63,308.42,309.2,71639.0
2020-05-20 10:00:00,309.18,311.97,308.3,311.56,66259.0,309.18,311.97,308.3,311.56,66259.0
2020-05-20 10:30:00,311.5,312.97,311.42,312.88,34070.0,311.5,312.97,311.42,312.88,34070.0
2020-05-20 11:00:00,313.0,314.58,313.0,314.05,29846.0,313.0,314.58,313.0,314.05,29846.0
2020-05-20 11:30:00,314.22,314.31,312.97,313.33,21676.0,314.22,314.31,312.97,313.33,21676.0
2020-05-20 12:00:00,313.51,313.53,311.5,311.66,24266.0,313.51,313.53,311.5,311.66,24266.0
2020-05-20 12:30:00,311.62,312.11,311.08,311.98,22518.0,311.62,312.11,311.08,311.98,22518.0
2020-05-20 13:00:00,312.27,312.76,311.5,311.5,15192.0,312.27,312.76,311.5,311.5,15192.0
2020-05-20 13:30:00,311.76,312.67,311.29,311.4,19471.0,311.76,312.67,311.29,311.4,19471.0
2020-05-20 14:00:00,311.34,311.79,309.4,309.93,26843.0,311.34,311.79,309.4,309.93,26843.0
2020-05-20 14:30:00,310.05,311.75,310.05,311.36,17800.0,310.05,311.75,310.05,311.36,17800.0
2020-05-20 15:00:00,311.42,311.7,309.42,309.59,32170.0,311.42,311.7,309.42,309.59,32170.0
2020-05-20 15:30:00,309.58,309.97,308.18,309.34,124158.0,309.58,309.97,308.18,309.34,124158.0
2020-05-21 09:30:00,309.76,311.26,302.6,304.22,105036.0,309.76,311.26,302.6,304.22,105036.0
2020-05-21 10:00:00,304.43,306.58,302.61,305.73,64158.0,304.43,306.58,302.61,305.73,64158.0
2020-05-21 10:30:00,306.08,306.15,304.55,305.96,45910.0,306.08,306.15,304.55,305.96,45910.0
2020-05-21 11:00:00,305.91,305.91,303.78,304.64,43762.0,305.91,305.91,303.78,304.64,43762.0
2020-05-21 11:30:00,304.69,305.42,304.24,304.29,37643.0,304.69,305.42,304.24,304.29,37643.0
2020-05-21 12:00:00,304.61,305.18,302.9,302.9,33775.0,304.61,305.18,302.9,302.9,33775.0
2020-05-21 12:30:00,302.92,304.07,302.84,303.5,41724.0,302.92,304.07,302.84,303.5,41724.0
2020-05-21 13:00:00,303.66,304.25,302.75,303.08,44488.0,303.66,304.25,302.75,303.08,44488.0
2020-05-21 13:30:00,303.01,303.59,302.53,303.05,39776.0,303.01,303.59,302.53,303.05,39776.0
2020-05-21 14:00:00,303.06,304.27,302.77,303.99,46920.0,303.06,304.27,302.77,303.99,46920.0
2020-05-21 14:30:00,304.07,304.07,302.6,303.51,25882.0,304.07,304.07,302.6,303.51,25882.0
2020-05-21 15:00:00,303.44,304.68,303.15,303.5,27695.0,303.44,304.68,303.15,303.5,27695.0
2020-05-21 15:30:00,303.54,304.66,303.0,304.39,74999.0,303.54,304.66,303.0,304.39,74999.0
2020-05-22 09:30:00,304.14,305.03,300.8,301.96,51775.0,304.14,305.03,300.8,301.96,51775.0
2020-05-22 10:00:00,301.78,303.26,301.61,303.26,23001.0,301.78,303.26,301.61,303.26,23001.0
2020-05-22 10:30:00,303.13,303.31,301.93,302.07,30206.0,303.13,303.31,301.93,302.07,30206.0
2020-05-22 11:00:00,301.95,303.42,301.65,303.35,37022.0,301.95,303.42,301.65,303.35,37022.0
2020-05-22 11:30:00,303.22,303.83,302.68,303.52,21195.0,303.22,303.83,302.68,303.52,21195.0
2020-05-22 12:00:00,303.65,303.86,302.93,303.59,18828.0,303.65,303.86,302.93,303.59,18828.0
2020-05-22 12:30:00,303.72,304.37,303.48,303.52,18374.0,303.72,304.37,303.48,303.52,18374.0
2020-05-22 13:00:00,303.48,304.26,303.32,303.63,14990.0,303.48,304.26,303.32,303.63,14990.0
2020-05-22 13:30:00,303.35,303.99,302.97,303.88,11054.0,303.35,303.99,302.97,303.88,11054.0
2020-05-22 14:00:00,303.73,304.01,303.59,303.69,15200.0,303.73,304.01,303.59,303.69,15200.0
2020-05-22 14:30:00,303.84,303.92,303.28,303.55,18388.0,303.84,303.92,303.28,303.55,18388.0
2020-05-22 15:00:00,303.54,304.15,302.93,303.21,22107.0,303.54,304.15,302.93,303.21,22107.0
2020-05-22 15:30:00,303.18,304.59,303.17,304.57,57708.0,303.18,304.59,303.17,304.57,57708.0
2020-05-26 09:30:00,309.07,309.07,303.05,305.0,125868.0,309.07,309.07,303.05,305.0,125868.0
2020-05-26 10:00:00,304.98,306.33,304.98,305.13,43719.0,304.98,306.33,304.98,305.13,43719.0
2020-05-26 10:30:00,304.83,307.17,304.0,306.81,40853.0,304.83,307.17,304.0,306.81,40853.0
2020-05-26 11:00:00,306.77,306.77,303.6,303.97,25860.0,306.77,306.77,303.6,303.97,25860.0
2020-05-26 11:30:00,304.05,304.98,303.72,304.33,27479.0,304.05,304.98,303.72,304.33,27479.0
2020-05-26 12:00:00,304.38,304.43,303.37,303.37,33071.0,304.38,304.43,303.37,303.37,33071.0
2020-05-26 12:30:00,303.41,304.03,302.5,302.86,34590.0,303.41,304.03,302.5,302.86,34590.0
2020-05-26 13:00:00,302.82,302.98,302.09,302.75,35837.0,302.82,302.98,302.09,302.75,35837.0
2020-05-26 13:30:00,302.62,302.85,302.08,302.61,34852.0,302.62,302.85,302.08,302.61,34852.0
2020-05-26 14:00:00,302.5,302.9,301.71,302.19,43954.0,302.5,302.9,301.71,302.19,43954.0
2020-05-26 14:30:00,302.19,302.53,300.98,301.11,60854.0,302.19,302.53,300.98,301.11,60854.0
2020-05-26 15:00:00,300.97,301.19,300.13,300.32,50603.0,300.97,301.19,300.13,300.32,50603.0
2020-05-26 15:30:00,300.32,300.43,294.89,295.55,360523.0,300.32,300.43,294.89,295.55,360523.0
2020-05-27 09:30:00,296.52,297.56,291.83,293.21,189421.0,296.52,297.56,291.83,293.21,189421.0
2020-05-27 10:00:00,293.27,296.92,293.26,296.46,83905.0,293.27,296.92,293.26,296.46,83905.0
2020-05-27 10:30:00,296.18,296.83,292.67,292.88,67148.0,296.18,296.83,292.67,292.88,67148.0
2020-05-27 11:00:00,292.71,294.55,292.0,294.3,46948.0,292.71,294.55,292.0,294.3,46948.0
2020-05-27 11:30:00,294.21,296.1,293.72,296.08,48988.0,294.21,296.1,293.72,296.08,48988.0
2020-05-27 12:00:00,295.96,296.91,294.77,295.07,38478.0,295.96,296.91,294.77,295.07,38478.0
2020-05-27 12:30:00,295.21,296.89,295.12,295.9,26736.0,295.21,296.89,295.12,295.9,26736.0
2020-05-27 13:00:00,295.95,297.61,294.93,297.19,20363.0,295.95,297.61,294.93,297.19,20363.0
2020-05-27 13:30:00,297.12,297.84,296.31,297.72,20465.0,297.12,297.84,296.31,297.72,20465.0
2020-05-27 14:00:00,297.99,299.2,297.9,298.98,29821.0,297.99,299.2,297.9,298.98,29821.0
2020-05-27 14:30:00,299.0,299.42,297.99,299.35,22753.0,299.0,299.42,297.99,299.35,22753.0
2020-05-27 15:00:00,299.27,299.51,298.43,298.96,31290.0,299.27,299.51,298.43,298.96,31290.0
2020-05-27 15:30:00,298.88,301.5,298.72,301.49,92686.0,298.88,301.5,298.72,301.49,92686.0
2020-05-28 09:30:00,302.29,302.59,297.86,299.76,97461.0,302.29,302.59,297.86,299.76,97461.0
2020-05-28 10:00:00,299.89,300.92,299.04,299.59,46020.0,299.89,300.92,299.04,299.59,46020.0
2020-05-28 10:30:00,299.75,301.91,299.25,301.38,32906.0,299.75,301.91,299.25,301.38,32906.0
2020-05-28 11:00:00,301.52,302.15,299.86,300.33,27724.0,301.52,302.15,299.86,300.33,27724.0
2020-05-28 11:30:00,300.41,300.41,299.12,299.95,28168.0,300.41,300.41,299.12,299.95,28168.0
2020-05-28 12:00:00,299.99,301.39,299.96,300.59,23305.0,299.99,301.39,299.96,300.59,23305.0
2020-05-28 12:30:00,300.6,303.0,300.48,302.69,25989.0,300.6,303.0,300.48,302.69,25989.0
2020-05-28 13:00:00,302.78,304.37,302.36,304.08,30821.0,302.78,304.37,302.36,304.08,30821.0
2020-05-28 13:30:00,304.08,304.8,302.91,303.65,20713.0,304.08,304.8,302.91,303.65,20713.0
2020-05-28 14:00:00,303.66,304.24,302.98,303.13,15420.0,303.66,304.24,302.98,303.13,15420.0
2020-05-28 14:30:00,303.24,303.61,302.53,303.46,28532.0,303.24,303.61,302.53,303.46,28532.0
2020-05-28 15:00:00,303.35,304.22,302.18,302.36,23555.0,303.35,304.22,302.18,302.36,23555.0
2020-05-28 15:30:00,302.57,302.78,299.76,300.3,111693.0,302.57,302.78,299.76,300.3,111693.0
2020-05-29 09:30:00,300.98,302.7,299.51,300.65,53394.0,300.98,302.7,299.51,300.65,53394.0
2020-05-29 10:00:00,300.72,302.51,299.5,299.82,41052.0,300.72,302.51,299.5,299.82,41052.0
2020-05-29 10:30:00,299.87,300.82,298.12,298.51,40414.0,299.87,300.82,298.12,298.51,40414.0
2020-05-29 11:00:00,298.65,299.79,297.91,299.77,41129.0,298.65,299.79,297.91,299.77,41129.0
2020-05-29 11:30:00,299.68,303.51,299.46,302.97,49111.0,299.68,303.51,299.46,302.97,49111.0
2020-05-29 12:00:00,302.74,302.86,301.41,301.78,36845.0,302.74,302.86,301.41,301.78,36845.0
2020-05-29 12:30:00,301.48,301.48,298.39,300.68,28893.0,301.48,301.48,298.39,300.68,28893.0
2020-05-29 13:00:00,300.5,301.36,300.01,300.84,14294.0,300.5,301.36,300.01,300.84,14294.0
2020-05-29 13:30:00,300.77,301.3,300.2,300.88,21392.0,300.77,301.3,300.2,300.88,21392.0
2020-05-29 14:00:00,300.81,302.65,300.6,302.19,26118.0,300.81,302.65,300.6,302.19,26118.0
2020-05-29 14:30:00,302.3,303.25,299.8,303.18,30589.0,302.3,303.25,299.8,303.18,30589.0
2020-05-29 15:00:00,303.5,304.53,302.6,303.68,35414.0,303.5,304.53,302.6,303.68,35414.0
2020-05-29 15:30:00,303.63,307.82,303.63,307.28,209811.0,303.63,307.82,303.63,307.28,209811.0
2020-06-01 09:30:00,305.23,306.95,304.09,304.15,60864.0,305.23,306.95,304.09,304.15,60864.0
2020-06-01 10:00:00,304.26,304.52,302.86,304.23,35681.0,304.26,304.52,302.86,304.23,35681.0
2020-06-01 10:30:00,304.28,305.15,303.69,304.92,26291.0,304.28,305.15,303.69,304.92,26291.0
2020-06-01 11:00:00,305.01,305.5,303.0,303.67,23362.0,305.01,305.5,303.0,303.67,23362.0
2020-06-01 11:30:00,303.56,304.69,302.83,303.29,24818.0,303.56,304.69,302.83,303.29,24818.0
2020-06-01 12:00:00,303.1,303.28,302.1,302.2,28500.0,303.1,303.28,302.1,302.2,28500.0
2020-06-01 12:30:00,302.29,303.13,301.8,302.82,16756.0,302.29,303.13,301.8,302.82,16756.0
2020-06-01 13:00:00,302.72,303.51,302.53,303.45,15719.0,302.72,303.51,302.53,303.45,15719.0
2020-06-01 13:30:00,303.24,304.09,303.06,303.92,12646.0,303.24,304.09,303.06,303.92,12646.0
2020-06-01 14:00:00,303.74,303.87,301.8,302.29,21941.0,303.74,303.87,301.8,302.29,21941.0
2020-06-01 14:30:00,302.1,302.53,301.26,301.79,32602.0,302.1,302.53,301.26,301.79,32602.0
2020-06-01 15:00:00,301.59,301.85,300.78,301.49,34343.0,301.59,301.85,300.78,301.49,34343.0
2020-06-01 15:30:00,301.48,302.22,300.7,301.3,84158.0,301.48,302.22,300.7,301.3,84158.0
2020-06-02 09:30:00,300.33,303.82,300.24,303.35,92466.0,300.33,303.82,300.24,303.35,92466.0
2020-06-02 10:00:00,303.46,303.92,301.24,303.79,62598.0,303.46,303.92,301.24,303.79,62598.0
2020-06-02 10:30:00,303.85,303.85,301.15,301.15,32288.0,303.85,303.85,301.15,301.15,32288.0
2020-06-02 11:00:00,301.1,301.67,300.48,301.27,30504.0,301.1,301.67,300.48,301.27,30504.0
2020-06-02 11:30:00,301.21,301.58,300.75,301.0,24224.0,301.21,301.58,300.75,301.0,24224.0
2020-06-02 12:00:00,301.1,302.27,300.97,301.86,16896.0,301.1,302.27,300.97,301.86,16896.0
2020-06-02 12:30:00,302.13,302.35,301.5,301.94,20683.0,302.13,302.35,301.5,301.94,20683.0
2020-06-02 13:00:00,301.93,302.45,301.42,301.66,17594.0,301.93,302.45,301.42,301.66,17594.0
2020-06-02 13:30:00,301.6,302.36,301.47,302.35,19447.0,301.6,302.36,301.47,302.35,19447.0
2020-06-02 14:00:00,302.22,302.36,301.21,302.22,26222.0,302.22,302.36,301.21,302.22,26222.0
2020-06-02 14:30:00,302.07,303.02,301.95,302.81,25240.0,302.07,303.02,301.95,302.81,25240.0
2020-06-02 15:00:00,302.86,302.94,301.29,301.88,20461.0,302.86,302.94,301.29,301.88,20461.0
2020-06-02 15:30:00,302.04,302.89,301.57,302.83,79544.0,302.04,302.89,301.57,302.83,79544.0
2020-06-03 09:30:00,302.94,304.68,300.88,301.32,67579.0,302.94,304.68,300.88,301.32,67579.0
2020-06-03 10:00:00,301.49,301.61,299.71,300.19,39382.0,301.49,301.61,299.71,300.19,39382.0
2020-06-03 10:30:00,300.07,300.94,300.0,300.76,21916.0,300.07,300.94,300.0,300.76,21916.0
2020-06-03 11:00:00,300.54,301.71,300.53,301.39,23379.0,300.54,301.71,300.53,301.39,23379.0
2020-06-03 11:30:00,301.38,301.67,300.54,300.92,23803.0,301.38,301.67,300.54,300.92,23803.0
2020-06-03 12:00:00,300.83,301.34,300.19,301.1,21295.0,300.83,301.34,300.19,301.1,21295.0
2020-06-03 12:30:00,301.16,301.41,300.67,301.29,19642.0,301.16,301.41,300.67,301.29,19642.0
2020-06-03 13:00:00,301.31,301.31,300.64,300.76,15795.0,301.31,301.31,300.64,300.76,15795.0
2020-06-03 13:30:00,300.81,301.47,300.57,301.31,17511.0,300.81,301.47,300.57,301.31,17511.0
2020-06-03 14:00:00,301.44,302.78,301.26,302.45,25128.0,301.44,302.78,301.26,302.45,25128.0
2020-06-03 14:30:00,302.4,302.76,301.55,301.63,22423.0,302.4,302.76,301.55,301.63,22423.0
2020-06-03 15:00:00,301.49,301.89,300.64,301.74,37805.0,301.49,301.89,300.64,301.74,37805.0
2020-06-03 15:30:00,301.8,303.28,301.17,302.13,96334.0,301.8,303.28,301.17,302.13,96334.0
2020-06-04 09:30:00,302.99,303.96,301.29,303.43,53609.0,302.99,303.96,301.29,303.43,53609.0
2020-06-04 10:00:00,303.43,303.43,300.34,300.91,35361.0,303.43,303.43,300.34,300.91,35361.0
2020-06-04 10:30:00,301.05,301.38,299.86,299.91,32697.0,301.05,301.38,299.86,299.91,32697.0
2020-06-04 11:00:00,300.0,300.09,298.6,299.27,56262.0,300.0,300.09,298.6,299.27,56262.0
2020-06-04 11:30:00,299.1,299.63,298.89,299.33,17035.0,299.1,299.63,298.89,299.33,17035.0
2020-06-04 12:00:00,299.3,299.99,299.11,299.54,24161.0,299.3,299.99,299.11,299.54,24161.0
2020-06-04 12:30:00,299.57,299.82,298.4,298.5,27832.0,299.57,299.82,298.4,298.5,27832.0
2020-06-04 13:00:00,298.48,299.8,297.6,299.62,29390.0,298.48,299.8,297.6,299.62,29390.0
2020-06-04 13:30:00,299.78,301.14,299.53,300.94,23069.0,299.78,301.14,299.53,300.94,23069.0
2020-06-04 14:00:00,300.83,301.2,299.96,300.96,35299.0,300.83,301.2,299.96,300.96,35299.0
2020-06-04 14:30:00,300.77,300.77,299.36,299.37,26848.0,300.77,300.77,299.36,299.37,26848.0
2020-06-04 15:00:00,299.36,299.85,297.8,298.27,25771.0,299.36,299.85,297.8,298.27,25771.0
2020-06-04 15:30:00,298.3,300.0,297.55,299.85,92671.0,298.3,300.0,297.55,299.85,92671.0
2020-06-05 09:30:00,300.6,304.74,298.12,304.01,142914.0,300.6,304.74,298.12,304.01,142914.0
2020-06-05 10:00:00,304.04,305.75,303.24,304.87,105969.0,304.04,305.75,303.24,304.87,105969.0
2020-06-05 10:30:00,304.82,306.47,304.82,305.95,34351.0,304.82,306.47,304.82,305.95,34351.0
2020-06-05 11:00:00,305.79,307.62,305.63,307.38,33959.0,305.79,307.62,305.63,307.38,33959.0
2020-06-05 11:30:00,307.46,308.27,306.99,307.13,35044.0,307.46,308.27,306.99,307.13,35044.0
2020-06-05 12:00:00,307.14,308.0,306.67,306.74,36603.0,307.14,308.0,306.67,306.74,36603.0
2020-06-05 12:30:00,306.81,307.34,305.87,306.12,19643.0,306.81,307.34,305.87,306.12,19643.0
2020-06-05 13:00:00,306.0,306.98,305.79,306.91,21610.0,306.0,306.98,305.79,306.91,21610.0
2020-06-05 13:30:00,306.77,307.09,306.22,306.8,40513.0,306.77,307.09,306.22,306.8,40513.0
2020-06-05 14:00:00,306.85,308.04,306.32,308.04,34603.0,306.85,308.04,306.32,308.04,34603.0
2020-06-05 14:30:00,307.93,308.04,306.35,307.23,44417.0,307.93,308.04,306.35,307.23,44417.0
2020-06-05 15:00:00,307.24,307.99,306.78,307.82,30754.0,307.24,307.99,306.78,307.82,30754.0
2020-06-05 15:30:00,307.87,307.93,305.95,306.95,113141.0,307.87,307.93,305.95,306.95,113141.0
2020-06-08 09:30:00,304.48,306.06,299.13,300.4,207859.0,304.48,306.06,299.13,300.4,207859.0
2020-06-08 10:00:00,300.38,301.08,299.18,300.0,72443.0,300.38,301.08,299.18,300.0,72443.0
2020-06-08 10:30:00,299.93,301.8,299.54,300.76,61742.0,299.93,301.8,299.54,300.76,61742.0
2020-06-08 11:00:00,300.67,302.08,300.55,301.9,37110.0,300.67,302.08,300.55,301.9,37110.0
2020-06-08 11:30:00,301.88,303.31,301.57,302.75,60220.0,301.88,303.31,301.57,302.75,60220.0
2020-06-08 12:00:00,302.79,302.98,300.22,300.3,54803.0,302.79,302.98,300.22,300.3,54803.0
2020-06-08 12:30:00,300.25,301.12,300.2,300.45,35455.0,300.25,301.12,300.2,300.45,35455.0
2020-06-08 13:00:00,300.1,301.98,300.0,301.68,36375.0,300.1,301.98,300.0,301.68,36375.0
2020-06-08 13:30:00,301.6,302.56,301.59,302.13,33080.0,301.6,302.56,301.59,302.13,33080.0
2020-06-08 14:00:00,302.0,302.76,301.9,302.01,31168.0,302.0,302.76,301.9,302.01,31168.0
2020-06-08 14:30:00,301.92,302.22,301.34,301.52,36636.0,301.92,302.22,301.34,301.52,36636.0
2020-06-08 15:00:00,301.4,301.73,300.67,300.89,43296.0,301.4,301.73,300.67,300.89,43296.0
2020-06-08 15:30:00,300.96,302.19,300.78,301.21,139682.0,300.96,302.19,300.78,301.21,139682.0
2020-06-09 09:30:00,297.0,297.34,291.0,293.73,256166.0,297.0,297.34,291.0,293.73,256166.0
2020-06-09 10:00:00,293.74,295.29,293.56,294.56,77318.0,293.74,295.29,293.56,294.56,77318.0
2020-06-09 10:30:00,294.55,295.5,293.09,294.56,70746.0,294.55,295.5,293.09,294.56,70746.0
2020-06-09 11:00:00,294.58,295.13,292.74,293.18,102014.0,294.58,295.13,292.74,293.18,102014.0
2020-06-09 11:30:00,293.23,294.65,293.0,294.55,65373.0,293.23,294.65,293.0,294.55,65373.0
2020-06-09 12:00:00,294.66,294.69,293.89,294.14,31595.0,294.66,294.69,293.89,294.14,31595.0
2020-06-09 12:30:00,294.15,294.59,294.05,294.57,35862.0,294.15,294.59,294.05,294.57,35862.0
2020-06-09 13:00:00,294.54,294.91,294.26,294.88,35440.0,294.54,294.91,294.26,294.88,35440.0
2020-06-09 13:30:00,294.83,295.15,294.56,294.85,41947.0,294.83,295.15,294.56,294.85,41947.0
2020-06-09 14:00:00,294.99,295.26,294.73,295.06,29840.0,294.99,295.26,294.73,295.06,29840.0
2020-06-09 14:30:00,294.96,295.76,294.16,294.23,45740.0,294.96,295.76,294.16,294.23,45740.0
2020-06-09 15:00:00,294.32,295.5,294.08,294.63,46492.0,294.32,295.5,294.08,294.63,46492.0
2020-06-09 15:30:00,294.68,295.02,293.2,293.74,166291.0,294.68,295.02,293.2,293.74,166291.0
2020-06-10 09:30:00,295.49,296.6,291.9,292.55,119939.0,295.49,296.6,291.9,292.55,119939.0
2020-06-10 10:00:00,292.69,293.95,291.94,293.46,53395.0,292.69,293.95,291.94,293.46,53395.0
2020-06-10 10:30:00,293.46,294.66,292.76,293.16,46463.0,293.46,294.66,292.76,293.16,46463.0
2020-06-10 11:00:00,293.12,294.92,293.04,294.7,36539.0,293.12,294.92,293.04,294.7,36539.0
2020-06-10 11:30:00,294.61,295.5,293.86,293.99,42229.0,294.61,295.5,293.86,293.99,42229.0
2020-06-10 12:00:00,293.89,295.6,293.37,295.28,47378.0,293.89,295.6,293.37,295.28,47378.0
2020-06-10 12:30:00,295.28,295.32,293.58,294.76,31505.0,295.28,295.32,293.58,294.76,31505.0
2020-06-10 13:00:00,294.8,296.49,294.54,295.63,52724.0,294.8,296.49,294.54,295.63,52724.0
2020-06-10 13:30:00,295.64,295.89,294.69,294.69,27690.0,295.64,295.89,294.69,294.69,27690.0
2020-06-10 14:00:00,294.94,296.72,294.18,296.43,60904.0,294.94,296.72,294.18,296.43,60904.0
2020-06-10 14:30:00,296.42,296.68,294.17,295.18,53929.0,296.42,296.68,294.17,295.18,53929.0
2020-06-10 15:00:00,295.15,296.5,294.45,296.35,67185.0,295.15,296.5,294.45,296.35,67185.0
2020-06-10 15:30:00,296.36,296.81,294.45,295.25,158273.0,296.36,296.81,294.45,295.25,158273.0
2020-06-11 09:30:00,294.21,294.39,290.9,291.97,73434.0,294.21,294.39,290.9,291.97,73434.0
2020-06-11 10:00:00,292.02,292.39,289.0,290.0,88113.0,292.02,292.39,289.0,290.0,88113.0
2020-06-11 10:30:00,290.19,291.23,289.11,289.22,41820.0,290.19,291.23,289.11,289.22,41820.0
2020-06-11 11:00:00,289.21,289.77,287.87,287.89,54014.0,289.21,289.77,287.87,287.89,54014.0
2020-06-11 11:30:00,287.75,288.17,287.11,288.15,42906.0,287.75,288.17,287.11,288.15,42906.0
2020-06-11 12:00:00,288.08,288.29,286.5,286.98,55402.0,288.08,288.29,286.5,286.98,55402.0
2020-06-11 12:30:00,287.07,287.87,285.98,286.19,40660.0,287.07,287.87,285.98,286.19,40660.0
2020-06-11 13:00:00,286.0,286.64,284.5,284.76,38942.0,286.0,286.64,284.5,284.76,38942.0
2020-06-11 13:30:00,284.52,285.36,283.4,283.89,50892.0,284.52,285.36,283.4,283.89,50892.0
2020-06-11 14:00:00,283.61,284.16,282.98,283.96,34551.0,283.61,284.16,282.98,283.96,34551.0
2020-06-11 14:30:00,284.04,284.25,281.2,282.18,63618.0,284.04,284.25,281.2,282.18,63618.0
2020-06-11 15:00:00,282.43,283.76,281.92,282.85,51033.0,282.43,283.76,281.92,282.85,51033.0
2020-06-11 15:30:00,282.67,284.34,282.1,283.25,198851.0,282.67,284.34,282.1,283.25,198851.0
2020-06-12 09:30:00,286.06,286.96,282.41,285.06,87500.0,286.06,286.96,282.41,285.06,87500.0
2020-06-12 10:00:00,285.18,285.5,282.83,283.13,50378.0,285.18,285.5,282.83,283.13,50378.0
2020-06-12 10:30:00,282.93,283.27,280.4,280.54,43691.0,282.93,283.27,280.4,280.54,43691.0
2020-06-12 11:00:00,280.56,280.82,277.34,279.51,70002.0,280.56,280.82,277.34,279.51,70002.0
2020-06-12 11:30:00,279.53,281.12,279.5,280.67,42476.0,279.53,281.12,279.5,280.67,42476.0
2020-06-12 12:00:00,280.66,280.74,277.68,277.98,61169.0,280.66,280.74,277.68,277.98,61169.0
2020-06-12 12:30:00,277.5,277.7,275.57,276.01,78579.0,277.5,277.7,275.57,276.01,78579.0
2020-06-12 13:00:00,276.0,277.28,275.6,276.68,68891.0,276.0,277.28,275.6,276.68,68891.0
2020-06-12 13:30:00,276.86,277.18,273.96,273.96,81145.0,276.86,277.18,273.96,273.96,81145.0
2020-06-12 14:00:00,274.08,276.0,273.59,275.58,58558.0,274.08,276.0,273.59,275.58,58558.0
2020-06-12 14:30:00,275.59,276.84,275.14,276.53,46455.0,275.59,276.84,275.14,276.53,46455.0
2020-06-12 15:00:00,276.51,278.11,275.89,276.13,49747.0,276.51,278.11,275.89,276.13,49747.0
2020-06-12 15:30:00,276.2,281.14,275.95,279.24,197458.0,276.2,281.14,275.95,279.24,197458.0
2020-06-15 09:30:00,276.61,276.77,272.86,274.37,126184.0,276.61,276.77,272.86,274.37,126184.0
2020-06-15 10:00:00,274.3,274.74,272.67,273.11,91017.0,274.3,274.74,272.67,273.11,91017.0
2020-06-15 10:30:00,273.2,275.0,272.02,273.69,94677.0,273.2,275.0,272.02,273.69,94677.0
2020-06-15 11:00:00,273.77,275.05,273.36,274.81,97844.0,273.77,275.05,273.36,274.81,97844.0
2020-06-15 11:30:00,274.82,275.05,274.13,274.99,70974.0,274.82,275.05,274.13,274.99,70974.0
2020-06-15 12:00:00,274.86,276.33,274.69,275.23,77817.0,274.86,276.33,274.69,275.23,77817.0
2020-06-15 12:30:00,275.12,276.24,274.87,275.85,68964.0,275.12,276.24,274.87,275.85,68964.0
2020-06-15 13:00:00,275.76,276.09,275.25,275.58,68052.0,275.76,276.09,275.25,275.58,68052.0
2020-06-15 13:30:00,275.53,276.18,275.1,275.47,86190.0,275.53,276.18,275.1,275.47,86190.0
2020-06-15 14:00:00,275.66,278.99,275.33,277.82,178106.0,275.66,278.99,275.33,277.82,178106.0
2020-06-15 14:30:00,277.82,278.13,275.76,275.99,70058.0,277.82,278.13,275.76,275.99,70058.0
2020-06-15 15:00:00,276.01,277.65,275.85,276.98,77050.0,276.01,277.65,275.85,276.98,77050.0
2020-06-15 15:30:00,276.98,278.51,275.86,278.35,214060.0,276.98,278.51,275.86,278.35,214060.0
2020-06-16 09:30:00,282.01,284.29,280.22,282.74,125213.0,282.01,284.29,280.22,282.74,125213.0
2020-06-16 10:00:00,282.88,283.96,282.27,283.9,64174.0,282.88,283.96,282.27,283.9,64174.0
2020-06-16 10:30:00,284.0,285.96,281.19,281.87,76797.0,284.0,285.96,281.19,281.87,76797.0
2020-06-16 11:00:00,281.54,284.69,280.8,283.86,84388.0,281.54,284.69,280.8,283.86,84388.0
2020-06-16 11:30:00,283.83,284.83,283.27,283.47,69402.0,283.83,284.83,283.27,283.47,69402.0
2020-06-16 12:00:00,283.59,283.87,282.41,282.84,37037.0,283.59,283.87,282.41,282.84,37037.0
2020-06-16 12:30:00,282.95,284.1,282.84,283.21,54773.0,282.95,284.1,282.84,283.21,54773.0
2020-06-16 13:00:00,283.21,284.41,283.02,284.08,51474.0,283.21,284.41,283.02,284.08,51474.0
2020-06-16 13:30:00,284.05,284.34,282.96,283.28,43222.0,284.05,284.34,282.96,283.28,43222.0
2020-06-16 14:00:00,283.28,284.15,282.38,283.59,56696.0,283.28,284.15,282.38,283.59,56696.0
2020-06-16 14:30:00,283.84,284.65,283.58,284.19,68898.0,283.84,284.65,283.58,284.19,68898.0
2020-06-16 15:00:00,284.26,284.57,282.12,283.26,63734.0,284.26,284.57,282.12,283.26,63734.0
2020-06-16 15:30:00,283.0,283.29,280.94,282.12,183815.0,283.0,283.29,280.94,282.12,183815.0
2020-06-17 09:30:00,283.6,284.3,281.13,282.21,85208.0,283.6,284.3,281.13,282.21,85208.0
2020-06-17 10:00:00,282.42,282.86,280.44,280.61,95942.0,282.42,282.86,280.44,280.61,95942.0
2020-06-17 10:30:00,280.53,281.74,279.68,281.74,67551.0,280.53,281.74,279.68,281.74,67551.0
2020-06-17 11:00:00,281.79,282.2,280.0,280.76,61896.0,281.79,282.2,280.0,280.76,61896.0
2020-06-17 11:30:00,280.82,282.42,280.75,282.35,67706.0,280.82,282.42,280.75,282.35,67706.0
2020-06-17 12:00:00,282.41,283.13,281.54,282.86,69920.0,282.41,283.13,281.54,282.86,69920.0
2020-06-17 12:30:00,282.82,284.05,282.62,284.02,58241.0,282.82,284.05,282.62,284.02,58241.0
2020-06-17 13:00:00,284.04,284.49,283.77,284.29,42375.0,284.04,284.49,283.77,284.29,42375.0
2020-06-17 13:30:00,284.21,285.28,284.21,284.76,64383.0,284.21,285.28,284.21,284.76,64383.0
2020-06-17 14:00:00,284.59,285.24,284.28,284.92,46539.0,284.59,285.24,284.28,284.92,46539.0
2020-06-17 14:30:00,285.0,285.0,283.67,283.67,47684.0,285.0,285.0,283.67,283.67,47684.0
2020-06-17 15:00:00,283.66,284.57,282.26,282.72,59233.0,283.66,284.57,282.26,282.72,59233.0
2020-06-17 15:30:00,282.62,282.62,280.56,281.44,172550.0,282.62,282.62,280.56,281.44,172550.0
2020-06-18 09:30:00,260.21,270.19,260.0,266.24,1134671.0,260.21,270.19,260.0,266.24,1134671.0
2020-06-18 10:00:00,266.24,268.0,265.15,267.0,565015.0,266.24,268.0,265.15,267.0,565015.0
2020-06-18 10:30:00,266.94,267.49,264.72,266.24,416339.0,266.94,267.49,264.72,266.24,416339.0
2020-06-18 11:00:00,266.2,268.27,264.91,266.06,273814.0,266.2,268.27,264.91,266.06,273814.0
2020-06-18 11:30:00,266.06,267.36,264.64,264.64,281595.0,266.06,267.36,264.64,264.64,281595.0
2020-06-18 12:00:00,264.64,265.35,262.48,263.36,278534.0,264.64,265.35,262.48,263.36,278534.0
2020-06-18 12:30:00,263.24,263.42,260.7,261.5,281465.0,263.24,263.42,260.7,261.5,281465.0
2020-06-18 13:00:00,261.42,263.42,261.3,262.08,204277.0,261.42,263.42,261.3,262.08,204277.0
2020-06-18 13:30:00,262.04,262.99,261.42,261.84,121668.0,262.04,262.99,261.42,261.84,121668.0
2020-06-18 14:00:00,261.89,261.93,260.0,260.5,198815.0,261.89,261.93,260.0,260.5,198815.0
2020-06-18 14:30:00,260.53,261.68,258.95,260.05,290807.0,260.53,261.68,258.95,260.05,290807.0
2020-06-18 15:00:00,260.13,260.63,259.47,260.5,205227.0,260.13,260.63,259.47,260.5,205227.0
2020-06-18 15:30:00,260.5,261.06,259.86,260.42,410612.0,260.5,261.06,259.86,260.42,410612.0
2020-06-19 09:30:00,261.24,267.47,260.89,265.63,563705.0,261.24,267.47,260.89,265.63,563705.0
2020-06-19 10:00:00,265.65,265.72,262.56,265.39,240243.0,265.65,265.72,262.56,265.39,240243.0
2020-06-19 10:30:00,265.41,266.5,264.45,265.84,131627.0,265.41,266.5,264.45,265.84,131627.0
2020-06-19 11:00:00,265.99,266.1,263.5,263.57,84761.0,265.99,266.1,263.5,263.57,84761.0
2020-06-19 11:30:00,263.52,263.57,262.42,262.67,74287.0,263.52,263.57,262.42,262.67,74287.0
2020-06-19 12:00:00,262.71,263.06,261.18,262.01,113052.0,262.71,263.06,261.18,262.01,113052.0
2020-06-19 12:30:00,262.15,262.34,260.9,261.39,107756.0,262.15,262.34,260.9,261.39,107756.0
2020-06-19 13:00:00,261.38,261.46,259.9,260.12,147048.0,261.38,261.46,259.9,260.12,147048.0
2020-06-19 13:30:00,260.01,261.43,259.8,260.77,138643.0,260.01,261.43,259.8,260.77,138643.0
2020-06-19 14:00:00,260.75,261.3,259.85,260.51,110067.0,260.75,261.3,259.85,260.51,110067.0
2020-06-19 14:30:00,260.47,262.27,260.03,262.05,128866.0,260.47,262.27,260.03,262.05,128866.0
2020-06-19 15:00:00,262.14,264.68,261.82,263.84,192819.0,262.14,264.68,261.82,263.84,192819.0
2020-06-19 15:30:00,263.89,271.99,263.63,270.9,639692.0,263.89,271.99,263.63,270.9,639692.0
2020-06-22 09:30:00,266.5,267.36,261.23,263.31,376062.0,266.5,267.36,261.23,263.31,376062.0
2020-06-22 10:00:00,263.31,263.88,261.31,263.35,126064.0,263.31,263.88,261.31,263.35,126064.0
2020-06-22 10:30:00,263.57,263.79,262.5,263.63,120065.0,263.57,263.79,262.5,263.63,120065.0
2020-06-22 11:00:00,263.59,264.65,263.27,264.21,87579.0,263.59,264.65,263.27,264.21,87579.0
2020-06-22 11:30:00,264.1,265.36,264.04,264.31,71502.0,264.1,265.36,264.04,264.31,71502.0
2020-06-22 12:00:00,264.26,266.05,263.81,265.78,68047.0,264.26,266.05,263.81,265.78,68047.0
2020-06-22 12:30:00,265.75,266.2,265.19,265.63,47498.0,265.75,266.2,265.19,265.63,47498.0
2020-06-22 13:00:00,265.66,266.48,265.54,265.76,58621.0,265.66,266.48,265.54,265.76,58621.0
2020-06-22 13:30:00,265.71,266.07,264.78,264.99,47928.0,265.71,266.07,264.78,264.99,47928.0
2020-06-22 14:00:00,264.98,265.58,264.77,265.15,53928.0,264.98,265.58,264.77,265.15,53928.0
2020-06-22 14:30:00,265.22,265.47,264.56,264.97,48418.0,265.22,265.47,264.56,264.97,48418.0
2020-06-22 15:00:00,265.03,265.42,264.55,264.81,56644.0,265.03,265.42,264.55,264.81,56644.0
2020-06-22 15:30:00,264.86,265.29,264.12,264.29,191173.0,264.86,265.29,264.12,264.29,191173.0
2020-06-23 09:30:00,266.37,269.89,265.49,269.63,166043.0,266.37,269.89,265.49,269.63,166043.0
2020-06-23 10:00:00,269.63,272.94,269.06,271.8,99074.0,269.63,272.94,269.06,271.8,99074.0
2020-06-23 10:30:00,271.95,272.39,270.7,271.39,48911.0,271.95,272.39,270.7,271.39,48911.0
2020-06-23 11:00:00,271.39,272.74,270.33,272.38,53142.0,271.39,272.74,270.33,272.38,53142.0
2020-06-23 11:30:00,272.4,273.01,271.91,272.5,44566.0,272.4,273.01,271.91,272.5,44566.0
2020-06-23 12:00:00,272.58,272.64,270.98,271.8,45579.0,272.58,272.64,270.98,271.8,45579.0
2020-06-23 12:30:00,271.93,271.99,271.32,271.67,28707.0,271.93,271.99,271.32,271.67,28707.0
2020-06-23 13:00:00,271.69,272.23,271.0,271.79,22846.0,271.69,272.23,271.0,271.79,22846.0
2020-06-23 13:30:00,271.87,272.23,271.56,272.03,28127.0,271.87,272.23,271.56,272.03,28127.0
2020-06-23 14:00:00,272.1,272.1,271.21,271.26,33554.0,272.1,272.1,271.21,271.26,33554.0
2020-06-23 14:30:00,271.31,271.5,270.2,270.35,31948.0,271.31,271.5,270.2,270.35,31948.0
2020-06-23 15:00:00,270.3,270.98,269.28,269.52,52452.0,270.3,270.98,269.28,269.52,52452.0
2020-06-23 15:30:00,269.56,270.12,268.19,268.2,161510.0,269.56,270.12,268.19,268.2,161510.0
2020-06-24 09:30:00,266.39,271.42,266.29,267.53,85993.0,266.39,271.42,266.29,267.53,85993.0
2020-06-24 10:00:00,267.61,267.87,265.5,266.91,51417.0,267.61,267.87,265.5,266.91,51417.0
2020-06-24 10:30:00,266.77,266.88,265.03,265.7,45234.0,266.77,266.88,265.03,265.7,45234.0
2020-06-24 11:00:00,265.69,266.37,263.34,264.66,72535.0,265.69,266.37,263.34,264.66,72535.0
2020-06-24 11:30:00,264.62,265.2,263.51,265.2,64003.0,264.62,265.2,263.51,265.2,64003.0
2020-06-24 12:00:00,265.16,266.45,264.9,265.67,65852.0,265.16,266.45,264.9,265.67,65852.0
2020-06-24 12:30:00,265.56,266.44,264.83,265.46,51775.0,265.56,266.44,264.83,265.46,51775.0
2020-06-24 13:00:00,265.39,265.57,264.78,264.95,35900.0,265.39,265.57,264.78,264.95,35900.0
2020-06-24 13:30:00,264.83,265.07,264.03,264.51,46050.0,264.83,265.07,264.03,264.51,46050.0
2020-06-24 14:00:00,264.52,265.49,263.13,265.42,46409.0,264.52,265.49,263.13,265.42,46409.0
2020-06-24 14:30:00,265.23,265.25,262.18,262.19,69509.0,265.23,265.25,262.18,262.19,69509.0
2020-06-24 15:00:00,262.32,263.47,261.79,263.4,80861.0,262.32,263.47,261.79,263.4,80861.0
2020-06-24 15:30:00,263.45,265.48,262.74,263.33,138175.0,263.45,265.48,262.74,263.33,138175.0
2020-06-25 09:30:00,262.42,263.42,261.3,261.93,61523.0,262.42,263.42,261.3,261.93,61523.0
2020-06-25 10:00:00,262.42,262.76,261.43,261.98,49986.0,262.42,262.76,261.43,261.98,49986.0
2020-06-25 10:30:00,261.99,262.07,260.69,261.08,56222.0,261.99,262.07,260.69,261.08,56222.0
2020-06-25 11:00:00,260.99,261.11,259.65,260.99,61058.0,260.99,261.11,259.65,260.99,61058.0
2020-06-25 11:30:00,260.99,261.89,259.89,261.03,48015.0,260.99,261.89,259.89,261.03,48015.0
2020-06-25 12:00:00,260.97,261.25,260.47,260.47,30732.0,260.97,261.25,260.47,260.47,30732.0
2020-06-25 12:30:00,260.51,260.55,259.78,259.97,67026.0,260.51,260.55,259.78,259.97,67026.0
2020-06-25 13:00:00,260.04,260.57,259.71,260.14,45463.0,260.04,260.57,259.71,260.14,45463.0
2020-06-25 13:30:00,260.01,260.1,259.02,259.38,53549.0,260.01,260.1,259.02,259.38,53549.0
2020-06-25 14:00:00,259.43,260.25,258.82,259.25,46642.0,259.43,260.25,258.82,259.25,46642.0
2020-06-25 14:30:00,259.25,260.12,258.75,259.72,58120.0,259.25,260.12,258.75,259.72,58120.0
2020-06-25 15:00:00,259.77,261.41,259.57,261.09,62358.0,259.77,261.41,259.57,261.09,62358.0
2020-06-25 15:30:00,260.92,262.94,260.79,262.55,144319.0,260.92,262.94,260.79,262.55,144319.0
2020-06-26 09:30:00,262.76,262.99,260.86,262.19,69204.0,262.76,262.99,260.86,262.19,69204.0
2020-06-26 10:00:00,262.1,262.14,259.95,260.37,31965.0,262.1,262.14,259.95,260.37,31965.0
2020-06-26 10:30:00,260.45,260.51,258.79,259.56,41970.0,260.45,260.51,258.79,259.56,41970.0
2020-06-26 11:00:00,259.85,260.61,259.61,260.12,33727.0,259.85,260.61,259.61,260.12,33727.0
2020-06-26 11:30:00,260.2,260.85,259.68,260.63,41414.0,260.2,260.85,259.68,260.63,41414.0
2020-06-26 12:00:00,260.52,260.52,259.04,259.9,35340.0,260.52,260.52,259.04,259.9,35340.0
2020-06-26 12:30:00,259.67,259.7,258.5,259.33,35269.0,259.67,259.7,258.5,259.33,35269.0
2020-06-26 13:00:00,259.26,260.01,258.67,259.0,65104.0,259.26,260.01,258.67,259.0,65104.0
2020-06-26 13:30:00,259.09,259.8,258.37,258.43,77266.0,259.09,259.8,258.37,258.43,77266.0
2020-06-26 14:00:00,258.36,258.64,257.6,257.71,40162.0,258.36,258.64,257.6,257.71,40162.0
2020-06-26 14:30:00,257.85,258.85,257.77,258.76,31551.0,257.85,258.85,257.77,258.76,31551.0
2020-06-26 15:00:00,258.77,259.07,257.68,258.83,33941.0,258.77,259.07,257.68,258.83,33941.0
2020-06-26 15:30:00,258.85,260.27,257.88,258.64,186395.0,258.85,260.27,257.88,258.64,186395.0
2020-06-29 09:30:00,260.84,261.63,258.81,260.26,64111.0,260.84,261.63,258.81,260.26,64111.0
2020-06-29 10:00:00,260.43,262.76,260.11,262.48,35762.0,260.43,262.76,260.11,262.48,35762.0
2020-06-29 10:30:00,262.47,263.68,262.27,262.63,35042.0,262.47,263.68,262.27,262.63,35042.0
2020-06-29 11:00:00,262.72,263.05,262.03,262.68,36941.0,262.72,263.05,262.03,262.68,36941.0
2020-06-29 11:30:00,262.75,262.81,261.28,262.02,31455.0,262.75,262.81,261.28,262.02,31455.0
2020-06-29 12:00:00,262.01,262.45,261.57,261.57,19153.0,262.01,262.45,261.57,261.57,19153.0
2020-06-29 12:30:00,261.65,261.69,260.73,261.13,20923.0,261.65,261.69,260.73,261.13,20923.0
2020-06-29 13:00:00,261.2,261.33,261.0,261.19,16469.0,261.2,261.33,261.0,261.19,16469.0
2020-06-29 13:30:00,261.17,261.29,260.56,260.66,20328.0,261.17,261.29,260.56,260.66,20328.0
2020-06-29 14:00:00,260.72,260.85,259.66,259.86,32220.0,260.72,260.85,259.66,259.86,32220.0
2020-06-29 14:30:00,259.9,260.14,259.26,259.46,24068.0,259.9,260.14,259.26,259.46,24068.0
2020-06-29 15:00:00,259.51,259.54,258.39,258.94,37539.0,259.51,259.54,258.39,258.94,37539.0
2020-06-29 15:30:00,258.98,260.42,258.48,260.3,85754.0,258.98,260.42,258.48,260.3,85754.0
2020-06-30 09:30:00,260.95,262.37,260.37,260.86,42929.0,260.95,262.37,260.37,260.86,42929.0
2020-06-30 10:00:00,260.96,262.21,260.86,261.94,36445.0,260.96,262.21,260.86,261.94,36445.0
2020-06-30 10:30:00,262.18,264.29,261.99,264.12,58332.0,262.18,264.29,261.99,264.12,58332.0
2020-06-30 11:00:00,264.11,265.97,263.55,264.49,92552.0,264.11,265.97,263.55,264.49,92552.0
2020-06-30 11:30:00,264.53,264.85,263.53,263.7,67609.0,264.53,264.85,263.53,263.7,67609.0
2020-06-30 12:00:00,263.71,264.87,263.43,264.86,39147.0,263.71,264.87,263.43,264.86,39147.0
2020-06-30 12:30:00,264.91,265.36,264.24,264.96,47307.0,264.91,265.36,264.24,264.96,47307.0
2020-06-30 13:00:00,264.94,265.76,264.45,265.72,40546.0,264.94,265.76,264.45,265.72,40546.0
2020-06-30 13:30:00,265.73,265.88,265.29,265.57,27454.0,265.73,265.88,265.29,265.57,27454.0
2020-06-30 14:00:00,265.5,265.92,265.17,265.73,29440.0,265.5,265.92,265.17,265.73,29440.0
2020-06-30 14:30:00,265.81,266.72,265.48,266.09,35392.0,265.81,266.72,265.48,266.09,35392.0
2020-06-30 15:00:00,266.03,266.14,265.12,265.93,33391.0,266.03,266.14,265.12,265.93,33391.0
2020-06-30 15:30:00,265.89,268.47,265.82,267.46,121401.0,265.89,268.47,265.82,267.46,121401.0
2020-07-01 09:30:00,266.71,268.6,265.92,267.29,95521.0,266.71,268.6,265.92,267.29,95521.0
2020-07-01 10:00:00,267.88,269.32,266.77,267.24,60322.0,267.88,269.32,266.77,267.24,60322.0
2020-07-01 10:30:00,267.4,267.4,265.47,265.93,34670.0,267.4,267.4,265.47,265.93,34670.0
2020-07-01 11:00:00,265.88,266.0,264.26,264.46,32371.0,265.88,266.0,264.26,264.46,32371.0
2020-07-01 11:30:00,264.45,265.03,264.19,264.81,26175.0,264.45,265.03,264.19,264.81,26175.0
2020-07-01 12:00:00,264.6,265.43,264.36,265.25,25032.0,264.6,265.43,264.36,265.25,25032.0
2020-07-01 12:30:00,265.21,265.9,265.14,265.28,24125.0,265.21,265.9,265.14,265.28,24125.0
2020-07-01 13:00:00,265.26,265.53,264.1,264.13,39787.0,265.26,265.53,264.1,264.13,39787.0
2020-07-01 13:30:00,264.18,264.37,262.5,262.65,34503.0,264.18,264.37,262.5,262.65,34503.0
2020-07-01 14:00:00,262.6,262.71,261.87,262.41,53893.0,262.6,262.71,261.87,262.41,53893.0
2020-07-01 14:30:00,262.52,263.96,262.51,263.91,26266.0,262.52,263.96,262.51,263.91,26266.0
2020-07-01 15:00:00,263.92,264.69,263.92,264.47,40854.0,263.92,264.69,263.92,264.47,40854.0
2020-07-01 15:30:00,264.53,265.0,264.03,264.74,131985.0,264.53,265.0,264.03,264.74,131985.0
2020-07-02 09:30:00,265.42,267.5,265.11,266.39,83602.0,265.42,267.5,265.11,266.39,83602.0
2020-07-02 10:00:00,266.81,267.04,264.12,264.35,47137.0,266.81,267.04,264.12,264.35,47137.0
2020-07-02 10:30:00,264.42,265.85,264.2,265.15,45363.0,264.42,265.85,264.2,265.15,45363.0
2020-07-02 11:00:00,265.28,266.88,265.09,266.37,33299.0,265.28,266.88,265.09,266.37,33299.0
2020-07-02 11:30:00,266.45,267.98,266.4,266.66,42057.0,266.45,267.98,266.4,266.66,42057.0
2020-07-02 12:00:00,266.6,266.91,265.98,266.46,18964.0,266.6,266.91,265.98,266.46,18964.0
2020-07-02 12:30:00,266.4,266.51,265.75,266.29,24671.0,266.4,266.51,265.75,266.29,24671.0
2020-07-02 13:00:00,266.24,266.39,265.0,265.19,32354.0,266.24,266.39,265.0,265.19,32354.0
2020-07-02 13:30:00,265.26,265.34,264.44,264.94,32897.0,265.26,265.34,264.44,264.94,32897.0
2020-07-02 14:00:00,264.88,265.57,264.76,265.43,36095.0,264.88,265.57,264.76,265.43,36095.0
2020-07-02 14:30:00,265.55,266.57,265.52,266.56,29317.0,265.55,266.57,265.52,266.56,29317.0
2020-07-02 15:00:00,266.56,266.7,265.32,265.6,44671.0,266.56,266.7,265.32,265.6,44671.0
2020-07-02 15:30:00,265.59,265.88,264.81,265.28,87848.0,265.59,265.88,264.81,265.28,87848.0
2020-07-06 09:30:00,268.04,270.71,267.13,270.01,52551.0,268.04,270.71,267.13,270.01,52551.0
2020-07-06 10:00:00,270.35,270.62,268.85,268.85,39662.0,270.35,270.62,268.85,268.85,39662.0
2020-07-06 10:30:00,268.78,270.21,268.78,270.03,24971.0,268.78,270.21,268.78,270.03,24971.0
2020-07-06 11:00:00,269.89,270.14,269.33,269.87,23691.0,269.89,270.14,269.33,269.87,23691.0
2020-07-06 11:30:00,269.87,269.93,269.31,269.65,23823.0,269.87,269.93,269.31,269.65,23823.0
2020-07-06 12:00:00,269.72,269.74,269.05,269.57,22228.0,269.72,269.74,269.05,269.57,22228.0
2020-07-06 12:30:00,269.53,269.53,268.42,269.01,15143.0,269.53,269.53,268.42,269.01,15143.0
2020-07-06 13:00:00,269.01,269.42,268.6,269.42,20188.0,269.01,269.42,268.6,269.42,20188.0
2020-07-06 13:30:00,269.39,269.51,268.6,268.92,23461.0,269.39,269.51,268.6,268.92,23461.0
2020-07-06 14:00:00,268.85,268.85,268.25,268.38,20268.0,268.85,268.85,268.25,268.38,20268.0
2020-07-06 14:30:00,268.31,268.37,267.58,268.34,33982.0,268.31,268.37,267.58,268.34,33982.0
2020-07-06 15:00:00,268.25,268.67,268.04,268.44,31175.0,268.25,268.67,268.04,268.44,31175.0
2020-07-06 15:30:00,268.44,269.86,268.04,269.79,100534.0,268.44,269.86,268.04,269.79,100534.0
2020-07-07 09:30:00,268.8,269.97,267.57,268.14,49822.0,268.8,269.97,267.57,268.14,49822.0
2020-07-07 10:00:00,268.03,269.9,268.02,269.53,60898.0,268.03,269.9,268.02,269.53,60898.0
2020-07-07 10:30:00,269.63,270.1,268.82,269.1,23829.0,269.63,270.1,268.82,269.1,23829.0
2020-07-07 11:00:00,269.16,271.08,269.12,270.75,32318.0,269.16,271.08,269.12,270.75,32318.0
2020-07-07 11:30:00,270.81,271.27,270.52,270.72,27884.0,270.81,271.27,270.52,270.72,27884.0
2020-07-07 12:00:00,270.72,270.84,270.04,270.73,26715.0,270.72,270.84,270.04,270.73,26715.0
2020-07-07 12:30:00,270.56,270.85,270.03,270.22,16231.0,270.56,270.85,270.03,270.22,16231.0
2020-07-07 13:00:00,270.19,270.72,270.0,270.54,20240.0,270.19,270.72,270.0,270.54,20240.0
2020-07-07 13:30:00,270.53,271.5,270.33,271.37,33904.0,270.53,271.5,270.33,271.37,33904.0
2020-07-07 14:00:00,271.4,271.51,270.54,270.54,24684.0,271.4,271.51,270.54,270.54,24684.0
2020-07-07 14:30:00,270.44,271.08,270.05,270.92,25880.0,270.44,271.08,270.05,270.92,25880.0
2020-07-07 15:00:00,270.94,270.98,270.12,270.22,33951.0,270.94,270.98,270.12,270.22,33951.0
2020-07-07 15:30:00,270.32,272.05,268.03,268.44,241561.0,270.32,272.05,268.03,268.44,241561.0
2020-07-08 09:30:00,294.32,294.99,280.15,285.54,741205.0,294.32,294.99,280.15,285.54,741205.0
2020-07-08 10:00:00,285.89,286.36,282.51,283.26,337684.0,285.89,286.36,282.51,283.26,337684.0
2020-07-08 10:30:00,283.26,284.11,280.78,281.25,151452.0,283.26,284.11,280.78,281.25,151452.0
2020-07-08 11:00:00,281.25,282.61,280.2,281.52,99538.0,281.25,282.61,280.2,281.52,99538.0
2020-07-08 11:30:00,281.4,283.19,280.05,282.87,139037.0,281.4,283.19,280.05,282.87,139037.0
2020-07-08 12:00:00,282.92,283.16,281.51,282.9,108314.0,282.92,283.16,281.51,282.9,108314.0
2020-07-08 12:30:00,283.12,283.83,281.81,283.76,72635.0,283.12,283.83,281.81,283.76,72635.0
2020-07-08 13:00:00,283.83,283.83,280.92,281.35,63607.0,283.83,283.83,280.92,281.35,63607.0
2020-07-08 13:30:00,281.35,281.93,280.8,281.16,95626.0,281.35,281.93,280.8,281.16,95626.0
2020-07-08 14:00:00,281.26,282.0,279.5,279.89,71401.0,281.26,282.0,279.5,279.89,71401.0
2020-07-08 14:30:00,279.77,280.15,278.17,278.63,92063.0,279.77,280.15,278.17,278.63,92063.0
2020-07-08 15:00:00,278.66,279.79,278.37,279.3,78579.0,278.66,279.79,278.37,279.3,78579.0
2020-07-08 15:30:00,279.35,280.49,279.27,280.19,144378.0,279.35,280.49,279.27,280.19,144378.0
2020-07-09 09:30:00,282.24,282.99,279.52,280.14,73611.0,282.24,282.99,279.52,280.14,73611.0
2020-07-09 10:00:00,280.06,280.16,277.27,277.62,59512.0,280.06,280.16,277.27,277.62,59512.0
2020-07-09 10:30:00,277.61,278.7,276.12,276.35,43315.0,277.61,278.7,276.12,276.35,43315.0
2020-07-09 11:00:00,276.28,276.77,274.28,275.51,99861.0,276.28,276.77,274.28,275.51,99861.0
2020-07-09 11:30:00,275.42,277.13,275.38,276.06,30486.0,275.42,277.13,275.38,276.06,30486.0
2020-07-09 12:00:00,275.98,276.76,275.81,276.23,21638.0,275.98,276.76,275.81,276.23,21638.0
2020-07-09 12:30:00,276.21,277.04,276.03,276.78,28957.0,276.21,277.04,276.03,276.78,28957.0
2020-07-09 13:00:00,276.72,277.21,276.33,276.82,22351.0,276.72,277.21,276.33,276.82,22351.0
2020-07-09 13:30:00,276.92,277.42,276.54,276.98,17476.0,276.92,277.42,276.54,276.98,17476.0
2020-07-09 14:00:00,277.01,277.48,276.81,277.33,34002.0,277.01,277.48,276.81,277.33,34002.0
2020-07-09 14:30:00,277.36,277.65,276.93,277.56,24698.0,277.36,277.65,276.93,277.56,24698.0
2020-07-09 15:00:00,277.55,278.85,277.0,277.13,43131.0,277.55,278.85,277.0,277.13,43131.0
2020-07-09 15:30:00,277.11,279.13,277.0,278.77,119786.0,277.11,279.13,277.0,278.77,119786.0
2020-07-10 09:30:00,277.18,279.43,275.89,276.52,46065.0,277.18,279.43,275.89,276.52,46065.0
2020-07-10 10:00:00,276.36,278.87,275.35,278.38,30200.0,276.36,278.87,275.35,278.38,30200.0
2020-07-10 10:30:00,278.32,278.41,276.72,276.98,25011.0,278.32,278.41,276.72,276.98,25011.0
2020-07-10 11:00:00,277.09,277.89,276.73,277.88,39795.0,277.09,277.89,276.73,277.88,39795.0
2020-07-10 11:30:00,277.85,278.41,277.49,278.09,26483.0,277.85,278.41,277.49,278.09,26483.0
2020-07-10 12:00:00,278.02,278.24,276.84,276.89,23677.0,278.02,278.24,276.84,276.89,23677.0
2020-07-10 12:30:00,276.88,277.6,276.88,277.38,36863.0,276.88,277.6,276.88,277.38,36863.0
2020-07-10 13:00:00,277.32,277.96,277.14,277.92,13836.0,277.32,277.96,277.14,277.92,13836.0
2020-07-10 13:30:00,277.88,278.04,277.48,277.69,16783.0,277.88,278.04,277.48,277.69,16783.0
2020-07-10 14:00:00,277.79,277.82,277.16,277.82,48279.0,277.79,277.82,277.16,277.82,48279.0
2020-07-10 14:30:00,277.76,278.95,277.76,278.95,19047.0,277.76,278.95,277.76,278.95,19047.0
2020-07-10 15:00:00,278.89,279.35,278.61,279.0,26257.0,278.89,279.35,278.61,279.0,26257.0
2020-07-10 15:30:00,278.98,279.49,278.09,278.85,85680.0,278.98,279.49,278.09,278.85,85680.0
2020-07-13 09:30:00,279.28,280.76,278.0,280.24,53913.0,279.28,280.76,278.0,280.24,53913.0
2020-07-13 10:00:00,279.99,281.01,279.93,280.36,24596.0,279.99,281.01,279.93,280.36,24596.0
2020-07-13 10:30:00,280.41,281.52,279.89,281.43,27542.0,280.41,281.52,279.89,281.43,27542.0
2020-07-13 11:00:00,281.4,282.24,281.17,282.13,28437.0,281.4,282.24,281.17,282.13,28437.0
2020-07-13 11:30:00,282.2,282.37,280.2,280.23,37904.0,282.2,282.37,280.2,280.23,37904.0
2020-07-13 12:00:00,280.35,281.44,280.26,281.38,22018.0,280.35,281.44,280.26,281.38,22018.0
2020-07-13 12:30:00,281.38,282.68,281.16,282.49,20162.0,281.38,282.68,281.16,282.49,20162.0
2020-07-13 13:00:00,282.56,282.73,281.72,282.18,23458.0,282.56,282.73,281.72,282.18,23458.0
2020-07-13 13:30:00,282.39,282.86,281.81,282.62,26233.0,282.39,282.86,281.81,282.62,26233.0
2020-07-13 14:00:00,282.65,282.72,280.48,280.68,21299.0,282.65,282.72,280.48,280.68,21299.0
2020-07-13 14:30:00,280.79,281.37,280.14,280.58,34307.0,280.79,281.37,280.14,280.58,34307.0
2020-07-13 15:00:00,280.46,280.46,278.16,278.29,27440.0,280.46,280.46,278.16,278.29,27440.0
2020-07-13 15:30:00,278.14,278.31,275.9,276.64,85523.0,278.14,278.31,275.9,276.64,85523.0
2020-07-14 09:30:00,275.15,278.27,274.14,276.7,67834.0,275.15,278.27,274.14,276.7,67834.0
2020-07-14 10:00:00,276.35,277.71,275.61,276.08,26226.0,276.35,277.71,275.61,276.08,26226.0
2020-07-14 10:30:00,276.66,277.34,275.83,276.56,20177.0,276.66,277.34,275.83,276.56,20177.0
2020-07-14 11:00:00,276.64,277.74,275.8,277.57,49607.0,276.64,277.74,275.8,277.57,49607.0
2020-07-14 11:30:00,277.34,278.4,276.67,277.61,32917.0,277.34,278.4,276.67,277.61,32917.0
2020-07-14 12:00:00,277.6,278.61,276.68,278.1,17392.0,277.6,278.61,276.68,278.1,17392.0
2020-07-14 12:30:00,278.05,278.38,277.33,277.42,9273.0,278.05,278.38,277.33,277.42,9273.0
2020-07-14 13:00:00,277.5,279.0,276.97,278.87,17186.0,277.5,279.0,276.97,278.87,17186.0
2020-07-14 13:30:00,278.86,279.68,278.19,278.46,25849.0,278.86,279.68,278.19,278.46,25849.0
2020-07-14 14:00:00,278.68,279.83,278.5,279.65,39753.0,278.68,279.83,278.5,279.65,39753.0
2020-07-14 14:30:00,279.69,279.99,278.96,279.8,19555.0,279.69,279.99,278.96,279.8,19555.0
2020-07-14 15:00:00,279.82,280.79,278.86,280.53,38411.0,279.82,280.79,278.86,280.53,38411.0
2020-07-14 15:30:00,280.63,281.76,280.46,281.05,76830.0,280.63,281.76,280.46,281.05,76830.0
2020-07-15 09:30:00,282.13,283.71,280.67,282.0,131930.0,282.13,283.71,280.67,282.0,131930.0
2020-07-15 10:00:00,282.21,282.92,280.99,282.62,41653.0,282.21,282.92,280.99,282.62,41653.0
2020-07-15 10:30:00,282.76,284.05,282.53,282.53,35164.0,282.76,284.05,282.53,282.53,35164.0
2020-07-15 11:00:00,282.75,283.0,281.9,282.8,29623.0,282.75,283.0,281.9,282.8,29623.0
2020-07-15 11:30:00,282.8,282.83,280.76,280.91,24201.0,282.8,282.83,280.76,280.91,24201.0
2020-07-15 12:00:00,280.65,282.14,280.39,282.09,17668.0,280.65,282.14,280.39,282.09,17668.0
2020-07-15 12:30:00,282.02,282.85,281.21,282.85,13174.0,282.02,282.85,281.21,282.85,13174.0
2020-07-15 13:00:00,282.87,283.21,282.6,283.09,34982.0,282.87,283.21,282.6,283.09,34982.0
2020-07-15 13:30:00,283.06,283.9,282.92,283.4,30499.0,283.06,283.9,282.92,283.4,30499.0
2020-07-15 14:00:00,283.36,284.59,283.11,283.92,37811.0,283.36,284.59,283.11,283.92,37811.0
2020-07-15 14:30:00,283.97,284.69,283.68,283.88,22640.0,283.97,284.69,283.68,283.88,22640.0
2020-07-15 15:00:00,283.71,284.2,283.08,283.78,27306.0,283.71,284.2,283.08,283.78,27306.0
2020-07-15 15:30:00,283.79,284.0,282.78,282.93,79718.0,283.79,284.0,282.78,282.93,79718.0
2020-07-16 09:30:00,282.22,282.32,278.5,280.11,37794.0,282.22,282.32,278.5,280.11,37794.0
2020-07-16 10:00:00,280.45,281.0,279.58,279.8,35290.0,280.45,281.0,279.58,279.8,35290.0
2020-07-16 10:30:00,279.8,280.56,279.26,279.95,23735.0,279.8,280.56,279.26,279.95,23735.0
2020-07-16 11:00:00,279.95,280.0,278.59,279.23,33143.0,279.95,280.0,278.59,279.23,33143.0
2020-07-16 11:30:00,279.13,279.13,278.22,278.53,21237.0,279.13,279.13,278.22,278.53,21237.0
2020-07-16 12:00:00,278.65,278.65,277.52,277.86,19601.0,278.65,278.65,277.52,277.86,19601.0
2020-07-16 12:30:00,277.84,277.84,276.81,276.81,24374.0,277.84,277.84,276.81,276.81,24374.0
2020-07-16 13:00:00,276.95,278.49,276.9,278.49,27649.0,276.95,278.49,276.9,278.49,27649.0
2020-07-16 13:30:00,278.43,278.82,278.0,278.41,13217.0,278.43,278.82,278.0,278.41,13217.0
2020-07-16 14:00:00,278.32,279.51,278.32,279.44,15360.0,278.32,279.51,278.32,279.44,15360.0
2020-07-16 14:30:00,279.43,279.56,278.26,278.26,27101.0,279.43,279.56,278.26,278.26,27101.0
2020-07-16 15:00:00,278.41,279.42,278.2,279.42,22148.0,278.41,279.42,278.2,279.42,22148.0
2020-07-16 15:30:00,279.51,279.95,279.21,279.55,52663.0,279.51,279.95,279.21,279.55,52663.0
2020-07-17 09:30:00,280.34,282.07,279.26,281.75,80126.0,280.34,282.07,279.26,281.75,80126.0
2020-07-17 10:00:00,281.66,282.33,280.52,281.07,40132.0,281.66,282.33,280.52,281.07,40132.0
2020-07-17 10:30:00,281.07,282.41,280.8,282.01,23272.0,281.07,282.41,280.8,282.01,23272.0
2020-07-17 11:00:00,281.98,283.48,281.98,283.22,27614.0,281.98,283.48,281.98,283.22,27614.0
2020-07-17 11:30:00,283.15,283.15,282.02,282.59,25651.0,283.15,283.15,282.02,282.59,25651.0
2020-07-17 12:00:00,282.57,283.44,282.41,283.21,15483.0,282.57,283.44,282.41,283.21,15483.0
2020-07-17 12:30:00,283.2,283.3,282.9,283.18,17506.0,283.2,283.3,282.9,283.18,17506.0
2020-07-17 13:00:00,283.19,283.35,282.69,282.79,14674.0,283.19,283.35,282.69,282.79,14674.0
2020-07-17 13:30:00,282.85,282.94,282.54,282.83,7611.0,282.85,282.94,282.54,282.83,7611.0
2020-07-17 14:00:00,282.8,283.21,282.57,282.91,11176.0,282.8,283.21,282.57,282.91,11176.0
2020-07-17 14:30:00,282.85,283.4,282.41,283.08,44495.0,282.85,283.4,282.41,283.08,44495.0
2020-07-17 15:00:00,283.09,283.11,282.03,282.38,18477.0,283.09,283.11,282.03,282.38,18477.0
2020-07-17 15:30:00,282.37,282.56,281.56,281.9,113753.0,282.37,282.56,281.56,281.9,113753.0
2020-07-20 09:30:00,281.14,283.74,281.14,282.72,51825.0,281.14,283.74,281.14,282.72,51825.0
2020-07-20 10:00:00,282.65,284.23,282.31,283.32,27391.0,282.65,284.23,282.31,283.32,27391.0
2020-07-20 10:30:00,283.4,284.21,283.1,283.47,19020.0,283.4,284.21,283.1,283.47,19020.0
2020-07-20 11:00:00,283.5,283.5,282.69,283.01,15947.0,283.5,283.5,282.69,283.01,15947.0
2020-07-20 11:30:00,283.06,283.3,282.5,282.62,20919.0,283.06,283.3,282.5,282.62,20919.0
2020-07-20 12:00:00,282.73,282.84,281.99,282.52,15178.0,282.73,282.84,281.99,282.52,15178.0
2020-07-20 12:30:00,282.51,282.87,282.31,282.77,21404.0,282.51,282.87,282.31,282.77,21404.0
2020-07-20 13:00:00,282.77,283.28,282.58,282.96,19926.0,282.77,283.28,282.58,282.96,19926.0
2020-07-20 13:30:00,282.94,283.52,282.72,283.44,21801.0,282.94,283.52,282.72,283.44,21801.0
2020-07-20 14:00:00,283.38,283.83,283.12,283.3,17403.0,283.38,283.83,283.12,283.3,17403.0
2020-07-20 14:30:00,283.25,283.53,281.35,281.53,31604.0,283.25,283.53,281.35,281.53,31604.0
2020-07-20 15:00:00,281.57,283.55,281.5,283.53,35725.0,281.57,283.55,281.5,283.53,35725.0
2020-07-20 15:30:00,283.61,284.0,283.27,283.27,96209.0,283.61,284.0,283.27,283.27,96209.0
2020-07-21 09:30:00,285.01,285.01,281.34,284.11,71800.0,285.01,285.01,281.34,284.11,71800.0
2020-07-21 10:00:00,284.21,284.85,282.64,282.67,35095.0,284.21,284.85,282.64,282.67,35095.0
2020-07-21 10:30:00,282.64,284.17,282.33,283.06,29142.0,282.64,284.17,282.33,283.06,29142.0
2020-07-21 11:00:00,283.15,283.15,281.7,281.91,19991.0,283.15,283.15,281.7,281.91,19991.0
2020-07-21 11:30:00,282.07,282.21,280.78,281.41,18547.0,282.07,282.21,280.78,281.41,18547.0
2020-07-21 12:00:00,281.49,281.98,280.95,281.85,36721.0,281.49,281.98,280.95,281.85,36721.0
2020-07-21 12:30:00,281.78,282.62,281.7,282.04,23549.0,281.78,282.62,281.7,282.04,23549.0
2020-07-21 13:00:00,282.09,282.32,281.79,282.2,19819.0,282.09,282.32,281.79,282.2,19819.0
2020-07-21 13:30:00,282.23,282.85,282.1,282.32,34077.0,282.23,282.85,282.1,282.32,34077.0
2020-07-21 14:00:00,282.38,282.96,282.29,282.5,19378.0,282.38,282.96,282.29,282.5,19378.0
2020-07-21 14:30:00,282.46,282.55,282.08,282.19,22450.0,282.46,282.55,282.08,282.19,22450.0
2020-07-21 15:00:00,282.18,283.05,281.66,281.66,45525.0,282.18,283.05,281.66,281.66,45525.0
2020-07-21 15:30:00,281.84,281.97,280.03,280.19,102560.0,281.84,281.97,280.03,280.19,102560.0
2020-07-22 09:30:00,285.36,286.48,282.05,285.28,222870.0,285.36,286.48,282.05,285.28,222870.0
2020-07-22 10:00:00,285.16,285.41,283.12,283.37,53089.0,285.16,285.41,283.12,283.37,53089.0
2020-07-22 10:30:00,283.45,284.45,281.89,284.37,62356.0,283.45,284.45,281.89,284.37,62356.0
2020-07-22 11:00:00,284.5,284.74,283.76,283.96,38553.0,284.5,284.74,283.76,283.96,38553.0
2020-07-22 11:30:00,284.13,284.13,282.51,283.91,25913.0,284.13,284.13,282.51,283.91,25913.0
2020-07-22 12:00:00,283.84,284.8,283.27,284.66,31320.0,283.84,284.8,283.27,284.66,31320.0
2020-07-22 12:30:00,284.74,284.85,282.39,282.81,35982.0,284.74,284.85,282.39,282.81,35982.0
2020-07-22 13:00:00,282.84,283.49,282.53,282.85,24469.0,282.84,283.49,282.53,282.85,24469.0
2020-07-22 13:30:00,282.84,282.84,280.5,280.66,34843.0,282.84,282.84,280.5,280.66,34843.0
2020-07-22 14:00:00,280.67,280.75,279.1,280.17,52113.0,280.67,280.75,279.1,280.17,52113.0
2020-07-22 14:30:00,280.26,281.6,280.07,280.88,30734.0,280.26,281.6,280.07,280.88,30734.0
2020-07-22 15:00:00,280.92,281.76,280.36,281.24,60391.0,280.92,281.76,280.36,281.24,60391.0
2020-07-22 15:30:00,281.21,281.99,280.42,280.93,155549.0,281.21,281.99,280.42,280.93,155549.0
2020-07-23 09:30:00,282.26,282.26,277.77,279.2,60568.0,282.26,282.26,277.77,279.2,60568.0
2020-07-23 10:00:00,279.25,279.52,277.53,278.12,51552.0,279.25,279.52,277.53,278.12,51552.0
2020-07-23 10:30:00,278.08,279.6,277.71,278.29,29695.0,278.08,279.6,277.71,278.29,29695.0
2020-07-23 11:00:00,278.44,279.7,278.19,279.34,35136.0,278.44,279.7,278.19,279.34,35136.0
2020-07-23 11:30:00,279.45,280.61,278.93,279.26,30118.0,279.45,280.61,278.93,279.26,30118.0
2020-07-23 12:00:00,279.25,280.48,278.92,280.16,26184.0,279.25,280.48,278.92,280.16,26184.0
2020-07-23 12:30:00,280.1,281.84,280.1,281.14,56076.0,280.1,281.84,280.1,281.14,56076.0
2020-07-23 13:00:00,281.1,281.55,280.1,280.38,13588.0,281.1,281.55,280.1,280.38,13588.0
2020-07-23 13:30:00,280.26,280.34,278.59,279.22,29741.0,280.26,280.34,278.59,279.22,29741.0
2020-07-23 14:00:00,279.09,279.31,277.9,278.7,36732.0,279.09,279.31,277.9,278.7,36732.0
2020-07-23 14:30:00,278.66,279.0,277.77,278.68,26262.0,278.66,279.0,277.77,278.68,26262.0
2020-07-23 15:00:00,278.67,279.05,278.23,278.68,29754.0,278.67,279.05,278.23,278.68,29754.0
2020-07-23 15:30:00,278.56,279.01,277.61,278.51,92666.0,278.56,279.01,277.61,278.51,92666.0
2020-07-24 09:30:00,277.26,277.32,274.57,275.33,49884.0,277.26,277.32,274.57,275.33,49884.0
2020-07-24 10:00:00,275.28,276.4,273.69,273.79,42299.0,275.28,276.4,273.69,273.79,42299.0
2020-07-24 10:30:00,273.95,274.22,272.32,272.9,49504.0,273.95,274.22,272.32,272.9,49504.0
2020-07-24 11:00:00,272.85,273.22,271.95,272.55,35989.0,272.85,273.22,271.95,272.55,35989.0
2020-07-24 11:30:00,272.53,272.97,271.67,271.8,50974.0,272.53,272.97,271.67,271.8,50974.0
2020-07-24 12:00:00,271.74,272.12,270.86,271.51,31666.0,271.74,272.12,270.86,271.51,31666.0
2020-07-24 12:30:00,271.46,271.99,271.44,271.61,23369.0,271.46,271.99,271.44,271.61,23369.0
2020-07-24 13:00:00,271.63,271.98,270.66,271.7,28127.0,271.63,271.98,270.66,271.7,28127.0
2020-07-24 13:30:00,271.74,272.73,271.54,272.26,16228.0,271.74,272.73,271.54,272.26,16228.0
2020-07-24 14:00:00,272.26,272.81,272.19,272.62,12468.0,272.26,272.81,272.19,272.62,12468.0
2020-07-24 14:30:00,272.6,272.73,271.63,272.15,13071.0,272.6,272.73,271.63,272.15,13071.0
2020-07-24 15:00:00,272.13,272.39,270.98,271.19,26634.0,272.13,272.39,270.98,271.19,26634.0
2020-07-24 15:30:00,271.17,273.02,270.98,272.41,93320.0,271.17,273.02,270.98,272.41,93320.0
2020-07-27 09:30:00,282.6,284.76,279.55,283.93,318824.0,282.6,284.76,279.55,283.93,318824.0
2020-07-27 10:00:00,283.94,284.98,283.28,284.51,150713.0,283.94,284.98,283.28,284.51,150713.0
2020-07-27 10:30:00,284.61,284.69,283.52,284.21,52160.0,284.61,284.69,283.52,284.21,52160.0
2020-07-27 11:00:00,284.11,284.29,283.46,283.5,47056.0,284.11,284.29,283.46,283.5,47056.0
2020-07-27 11:30:00,283.57,283.6,281.42,281.63,58415.0,283.57,283.6,281.42,281.63,58415.0
2020-07-27 12:00:00,281.73,282.6,281.25,282.41,41635.0,281.73,282.6,281.25,282.41,41635.0
2020-07-27 12:30:00,282.41,283.99,281.87,283.91,108036.0,282.41,283.99,281.87,283.91,108036.0
2020-07-27 13:00:00,283.88,285.42,283.77,285.21,72975.0,283.88,285.42,283.77,285.21,72975.0
2020-07-27 13:30:00,285.25,285.99,284.62,285.45,86410.0,285.25,285.99,284.62,285.45,86410.0
2020-07-27 14:00:00,285.4,285.45,284.64,284.91,49665.0,285.4,285.45,284.64,284.91,49665.0
2020-07-27 14:30:00,284.96,285.04,283.95,284.01,40661.0,284.96,285.04,283.95,284.01,40661.0
2020-07-27 15:00:00,284.05,286.92,284.05,286.92,59005.0,284.05,286.92,284.05,286.92,59005.0
2020-07-27 15:30:00,286.93,287.25,285.16,286.06,165145.0,286.93,287.25,285.16,286.06,165145.0
2020-07-28 09:30:00,286.27,287.0,283.5,283.65,71946.0,286.27,287.0,283.5,283.65,71946.0
2020-07-28 10:00:00,283.59,284.38,282.38,283.98,32079.0,283.59,284.38,282.38,283.98,32079.0
2020-07-28 10:30:00,284.13,284.6,283.07,283.7,31004.0,284.13,284.6,283.07,283.7,31004.0
2020-07-28 11:00:00,283.86,284.07,282.77,283.46,26460.0,283.86,284.07,282.77,283.46,26460.0
2020-07-28 11:30:00,283.46,283.98,282.13,282.13,27618.0,283.46,283.98,282.13,282.13,27618.0
2020-07-28 12:00:00,282.11,282.4,281.3,281.84,27101.0,282.11,282.4,281.3,281.84,27101.0
2020-07-28 12:30:00,281.78,282.22,281.35,281.76,30019.0,281.78,282.22,281.35,281.76,30019.0
2020-07-28 13:00:00,281.76,282.23,281.34,281.97,28718.0,281.76,282.23,281.34,281.97,28718.0
2020-07-28 13:30:00,282.02,283.34,282.02,282.55,35999.0,282.02,283.34,282.02,282.55,35999.0
2020-07-28 14:00:00,282.58,282.73,282.0,282.0,22517.0,282.58,282.73,282.0,282.0,22517.0
2020-07-28 14:30:00,282.01,282.25,281.56,281.61,19009.0,282.01,282.25,281.56,281.61,19009.0
2020-07-28 15:00:00,281.6,281.99,281.38,281.57,41887.0,281.6,281.99,281.38,281.57,41887.0
2020-07-28 15:30:00,281.51,281.87,280.16,280.36,105209.0,281.51,281.87,280.16,280.36,105209.0
2020-07-29 09:30:00,281.0,283.42,279.71,280.57,42885.0,281.0,283.42,279.71,280.57,42885.0
2020-07-29 10:00:00,280.35,280.63,277.04,278.2,37095.0,280.35,280.63,277.04,278.2,37095.0
2020-07-29 10:30:00,277.99,278.57,277.76,278.28,24520.0,277.99,278.57,277.76,278.28,24520.0
2020-07-29 11:00:00,278.35,278.48,277.4,278.41,28337.0,278.35,278.48,277.4,278.41,28337.0
2020-07-29 11:30:00,278.41,279.23,278.41,279.02,17628.0,278.41,279.23,278.41,279.02,17628.0
2020-07-29 12:00:00,278.98,278.98,277.4,277.52,22764.0,278.98,278.98,277.4,277.52,22764.0
2020-07-29 12:30:00,277.57,277.7,276.63,276.77,34924.0,277.57,277.7,276.63,276.77,34924.0
2020-07-29 13:00:00,276.85,276.89,276.35,276.63,20765.0,276.85,276.89,276.35,276.63,20765.0
2020-07-29 13:30:00,276.64,276.74,274.88,275.24,41995.0,276.64,276.74,274.88,275.24,41995.0
2020-07-29 14:00:00,275.24,276.0,275.11,275.4,36711.0,275.24,276.0,275.11,275.4,36711.0
2020-07-29 14:30:00,275.47,276.36,275.47,275.52,25795.0,275.47,276.36,275.47,275.52,25795.0
2020-07-29 15:00:00,275.6,277.98,275.35,277.41,37820.0,275.6,277.98,275.35,277.41,37820.0
2020-07-29 15:30:00,277.43,277.99,276.63,277.36,73442.0,277.43,277.99,276.63,277.36,73442.0
2020-07-30 09:30:00,273.02,275.97,272.94,274.16,73070.0,273.02,275.97,272.94,274.16,73070.0
2020-07-30 10:00:00,273.96,274.29,273.2,273.88,36893.0,273.96,274.29,273.2,273.88,36893.0
2020-07-30 10:30:00,273.94,274.88,273.35,274.78,21080.0,273.94,274.88,273.35,274.78,21080.0
2020-07-30 11:00:00,274.79,275.85,274.62,275.64,26244.0,274.79,275.85,274.62,275.64,26244.0
2020-07-30 11:30:00,275.68,276.29,274.86,274.86,23368.0,275.68,276.29,274.86,274.86,23368.0
2020-07-30 12:00:00,275.15,276.37,274.42,275.88,27848.0,275.15,276.37,274.42,275.88,27848.0
2020-07-30 12:30:00,275.96,276.9,275.96,276.56,14244.0,275.96,276.9,275.96,276.56,14244.0
2020-07-30 13:00:00,276.61,277.44,276.52,276.63,14205.0,276.61,277.44,276.52,276.63,14205.0
2020-07-30 13:30:00,276.69,277.05,276.12,276.71,12375.0,276.69,277.05,276.12,276.71,12375.0
2020-07-30 14:00:00,276.68,276.93,275.9,276.18,22566.0,276.68,276.93,275.9,276.18,22566.0
2020-07-30 14:30:00,276.21,276.92,275.72,275.87,15702.0,276.21,276.92,275.72,275.87,15702.0
2020-07-30 15:00:00,275.9,276.11,275.37,276.07,17243.0,275.9,276.11,275.37,276.07,17243.0
2020-07-30 15:30:00,276.0,276.44,274.74,274.85,72052.0,276.0,276.44,274.74,274.85,72052.0
2020-07-31 09:30:00,273.44,274.3,271.26,272.03,104523.0,273.44,274.3,271.26,272.03,104523.0
2020-07-31 10:00:00,272.45,272.58,271.06,271.06,35033.0,272.45,272.58,271.06,271.06,35033.0
2020-07-31 10:30:00,271.0,272.22,270.91,272.04,41978.0,271.0,272.22,270.91,272.04,41978.0
2020-07-31 11:00:00,271.95,273.0,271.16,272.74,30636.0,271.95,273.0,271.16,272.74,30636.0
2020-07-31 11:30:00,272.68,272.82,270.84,271.22,32144.0,272.68,272.82,270.84,271.22,32144.0
2020-07-31 12:00:00,271.14,271.34,270.22,271.05,31965.0,271.14,271.34,270.22,271.05,31965.0
2020-07-31 12:30:00,270.89,271.31,270.12,270.91,22990.0,270.89,271.31,270.12,270.91,22990.0
2020-07-31 13:00:00,270.8,271.33,269.31,270.41,47966.0,270.8,271.33,269.31,270.41,47966.0
2020-07-31 13:30:00,270.27,271.23,269.44,270.06,48071.0,270.27,271.23,269.44,270.06,48071.0
2020-07-31 14:00:00,270.01,270.91,269.44,270.83,54731.0,270.01,270.91,269.44,270.83,54731.0
2020-07-31 14:30:00,270.73,272.4,270.69,272.32,37022.0,270.73,272.4,270.69,272.32,37022.0
2020-07-31 15:00:00,272.54,273.5,272.28,273.01,40764.0,272.54,273.5,272.28,273.01,40764.0
2020-07-31 15:30:00,272.84,274.71,272.38,274.71,87217.0,272.84,274.71,272.38,274.71,87217.0
2020-08-03 09:30:00,274.7,277.01,274.7,276.52,79781.0,274.7,277.01,274.7,276.52,79781.0
2020-08-03 10:00:00,276.65,279.66,276.55,278.6,58183.0,276.65,279.66,276.55,278.6,58183.0
2020-08-03 10:30:00,278.56,279.81,277.4,279.79,36687.0,278.56,279.81,277.4,279.79,36687.0
2020-08-03 11:00:00,279.87,279.91,278.39,278.63,28683.0,279.87,279.91,278.39,278.63,28683.0
2020-08-03 11:30:00,278.6,279.37,278.35,278.61,28192.0,278.6,279.37,278.35,278.61,28192.0
2020-08-03 12:00:00,278.52,278.52,277.09,277.22,37232.0,278.52,278.52,277.09,277.22,37232.0
2020-08-03 12:30:00,277.13,278.51,277.13,277.74,19590.0,277.13,278.51,277.13,277.74,19590.0
2020-08-03 13:00:00,277.54,278.95,277.54,278.59,16600.0,277.54,278.95,277.54,278.59,16600.0
2020-08-03 13:30:00,278.69,279.0,278.32,278.32,23133.0,278.69,279.0,278.32,278.32,23133.0
2020-08-03 14:00:00,278.38,279.01,278.06,278.93,22486.0,278.38,279.01,278.06,278.93,22486.0
2020-08-03 14:30:00,278.97,279.24,277.61,277.71,32820.0,278.97,279.24,277.61,277.71,32820.0
2020-08-03 15:00:00,277.72,278.55,277.52,278.36,36862.0,277.72,278.55,277.52,278.36,36862.0
2020-08-03 15:30:00,278.37,278.75,277.72,278.11,79936.0,278.37,278.75,277.72,278.11,79936.0
2020-08-04 09:30:00,278.08,278.6,275.8,276.31,42574.0,278.08,278.6,275.8,276.31,42574.0
2020-08-04 10:00:00,276.39,276.92,275.5,276.04,47749.0,276.39,276.92,275.5,276.04,47749.0
2020-08-04 10:30:00,276.06,276.34,275.25,275.95,28401.0,276.06,276.34,275.25,275.95,28401.0
2020-08-04 11:00:00,275.96,277.55,275.8,277.23,29949.0,275.96,277.55,275.8,277.23,29949.0
2020-08-04 11:30:00,277.06,277.38,276.35,277.2,48673.0,277.06,277.38,276.35,277.2,48673.0
2020-08-04 12:00:00,277.19,277.19,275.79,276.33,42025.0,277.19,277.19,275.79,276.33,42025.0
2020-08-04 12:30:00,276.18,276.86,275.26,276.68,27141.0,276.18,276.86,275.26,276.68,27141.0
2020-08-04 13:00:00,276.61,276.63,275.83,275.88,18297.0,276.61,276.63,275.83,275.88,18297.0
2020-08-04 13:30:00,275.96,276.02,275.36,275.56,12615.0,275.96,276.02,275.36,275.56,12615.0
2020-08-04 14:00:00,275.54,276.64,275.54,276.16,26395.0,275.54,276.64,275.54,276.16,26395.0
2020-08-04 14:30:00,276.17,276.17,275.41,276.14,17849.0,276.17,276.17,275.41,276.14,17849.0
2020-08-04 15:00:00,276.24,276.84,276.21,276.65,25331.0,276.24,276.84,276.21,276.65,25331.0
2020-08-04 15:30:00,276.57,276.74,275.51,276.27,77725.0,276.57,276.74,275.51,276.27,77725.0
2020-08-05 09:30:00,276.65,278.63,276.13,277.22,41870.0,276.65,278.63,276.13,277.22,41870.0
2020-08-05 10:00:00,277.3,277.3,275.2,275.21,25869.0,277.3,277.3,275.2,275.21,25869.0
2020-08-05 10:30:00,275.33,275.52,274.42,275.52,34097.0,275.33,275.52,274.42,275.52,34097.0
2020-08-05 11:00:00,275.52,275.95,275.17,275.86,27473.0,275.52,275.95,275.17,275.86,27473.0
2020-08-05 11:30:00,275.77,276.5,275.07,275.16,25101.0,275.77,276.5,275.07,275.16,25101.0
2020-08-05 12:00:00,275.12,275.41,274.96,275.21,26175.0,275.12,275.41,274.96,275.21,26175.0
2020-08-05 12:30:00,275.18,276.28,274.97,276.25,18848.0,275.18,276.28,274.97,276.25,18848.0
2020-08-05 13:00:00,276.28,276.53,275.19,275.31,23790.0,276.28,276.53,275.19,275.31,23790.0
2020-08-05 13:30:00,275.3,275.81,274.97,275.61,37467.0,275.3,275.81,274.97,275.61,37467.0
2020-08-05 14:00:00,275.61,276.49,275.48,276.04,22541.0,275.61,276.49,275.48,276.04,22541.0
2020-08-05 14:30:00,276.04,276.18,275.48,276.06,24457.0,276.04,276.18,275.48,276.06,24457.0
2020-08-05 15:00:00,276.04,276.58,275.7,276.35,35366.0,276.04,276.58,275.7,276.35,35366.0
2020-08-05 15:30:00,276.36,276.36,275.17,275.95,71847.0,276.36,276.36,275.17,275.95,71847.0
2020-08-06 09:30:00,275.41,279.0,275.41,277.55,38064.0,275.41,279.0,275.41,277.55,38064.0
2020-08-06 10:00:00,277.41,277.63,275.86,276.34,29881.0,277.41,277.63,275.86,276.34,29881.0
2020-08-06 10:30:00,276.34,276.45,275.43,276.06,35300.0,276.34,276.45,275.43,276.06,35300.0
2020-08-06 11:00:00,276.01,276.48,275.08,275.62,26343.0,276.01,276.48,275.08,275.62,26343.0
2020-08-06 11:30:00,275.8,275.92,274.95,275.81,24066.0,275.8,275.92,274.95,275.81,24066.0
2020-08-06 12:00:00,275.75,276.62,275.24,276.62,36364.0,275.75,276.62,275.24,276.62,36364.0
2020-08-06 12:30:00,276.67,277.49,276.53,276.87,23375.0,276.67,277.49,276.53,276.87,23375.0
2020-08-06 13:00:00,276.8,276.8,276.0,276.27,19228.0,276.8,276.8,276.0,276.27,19228.0
2020-08-06 13:30:00,276.26,276.76,276.15,276.68,14685.0,276.26,276.76,276.15,276.68,14685.0
2020-08-06 14:00:00,276.68,277.19,276.56,277.01,15388.0,276.68,277.19,276.56,277.01,15388.0
2020-08-06 14:30:00,277.06,277.3,276.71,276.89,22506.0,277.06,277.3,276.71,276.89,22506.0
2020-08-06 15:00:00,276.98,277.39,276.5,277.34,28988.0,276.98,277.39,276.5,277.34,28988.0
2020-08-06 15:30:00,277.33,277.88,277.15,277.72,61143.0,277.33,277.88,277.15,277.72,61143.0
2020-08-07 09:30:00,311.08,312.0,305.56,305.81,770884.0,311.08,312.0,305.56,305.81,770884.0
2020-08-07 10:00:00,305.76,306.5,302.46,305.76,320613.0,305.76,306.5,302.46,305.76,320613.0
2020-08-07 10:30:00,305.58,306.31,300.52,301.52,181848.0,305.58,306.31,300.52,301.52,181848.0
2020-08-07 11:00:00,301.59,302.67,300.52,301.48,135407.0,301.59,302.67,300.52,301.48,135407.0
2020-08-07 11:30:00,301.41,304.21,300.01,304.17,169146.0,301.41,304.21,300.01,304.17,169146.0
2020-08-07 12:00:00,304.05,304.48,302.22,304.28,142379.0,304.05,304.48,302.22,304.28,142379.0
2020-08-07 12:30:00,304.38,304.9,303.3,303.9,130735.0,304.38,304.9,303.3,303.9,130735.0
2020-08-07 13:00:00,303.87,304.07,301.09,301.67,90907.0,303.87,304.07,301.09,301.67,90907.0
2020-08-07 13:30:00,301.64,301.69,299.28,300.16,81270.0,301.64,301.69,299.28,300.16,81270.0
2020-08-07 14:00:00,300.25,302.22,300.24,301.27,82837.0,300.25,302.22,300.24,301.27,82837.0
2020-08-07 14:30:00,301.19,305.3,300.69,305.19,200730.0,301.19,305.3,300.69,305.19,200730.0
2020-08-07 15:00:00,305.19,306.48,304.19,306.41,264792.0,305.19,306.48,304.19,306.41,264792.0
2020-08-07 15:30:00,306.48,307.13,305.21,305.53,295587.0,306.48,307.13,305.21,305.53,295587.0
2020-08-10 09:30:00,308.0,308.5,304.4,307.4,178801.0,308.0,308.5,304.4,307.4,178801.0
2020-08-10 10:00:00,307.27,307.36,305.42,306.85,57775.0,307.27,307.36,305.42,306.85,57775.0
2020-08-10 10:30:00,306.88,307.25,300.0,300.73,98808.0,306.88,307.25,300.0,300.73,98808.0
2020-08-10 11:00:00,300.67,301.28,298.82,299.05,76221.0,300.67,301.28,298.82,299.05,76221.0
2020-08-10 11:30:00,299.18,300.95,299.0,300.59,77617.0,299.18,300.95,299.0,300.59,77617.0
2020-08-10 12:00:00,300.66,300.71,299.1,299.18,35317.0,300.66,300.71,299.1,299.18,35317.0
2020-08-10 12:30:00,299.15,301.53,299.0,300.52,42669.0,299.15,301.53,299.0,300.52,42669.0
2020-08-10 13:00:00,300.59,300.71,298.86,299.07,27712.0,300.59,300.71,298.86,299.07,27712.0
2020-08-10 13:30:00,299.06,299.9,298.42,299.74,34840.0,299.06,299.9,298.42,299.74,34840.0
2020-08-10 14:00:00,299.51,300.69,299.08,300.69,41480.0,299.51,300.69,299.08,300.69,41480.0
2020-08-10 14:30:00,300.53,301.1,299.37,300.0,43542.0,300.53,301.1,299.37,300.0,43542.0
2020-08-10 15:00:00,300.0,300.99,299.9,300.46,51628.0,300.0,300.99,299.9,300.46,51628.0
2020-08-10 15:30:00,300.44,300.67,298.52,300.29,154090.0,300.44,300.67,298.52,300.29,154090.0
2020-08-11 09:30:00,300.27,301.5,297.5,298.44,97815.0,300.27,301.5,297.5,298.44,97815.0
2020-08-11 10:00:00,298.21,298.32,295.36,295.45,61795.0,298.21,298.32,295.36,295.45,61795.0
2020-08-11 10:30:00,295.36,297.2,295.31,296.04,40159.0,295.36,297.2,295.31,296.04,40159.0
2020-08-11 11:00:00,296.25,296.74,295.55,296.11,46751.0,296.25,296.74,295.55,296.11,46751.0
2020-08-11 11:30:00,296.17,296.17,293.78,294.47,51459.0,296.17,296.17,293.78,294.47,51459.0
2020-08-11 12:00:00,294.61,294.72,292.93,293.1,44277.0,294.61,294.72,292.93,293.1,44277.0
2020-08-11 12:30:00,293.09,294.2,293.04,293.57,55153.0,293.09,294.2,293.04,293.57,55153.0
2020-08-11 13:00:00,293.49,294.36,293.34,293.91,28819.0,293.49,294.36,293.34,293.91,28819.0
2020-08-11 13:30:00,293.88,293.88,292.35,292.42,37817.0,293.88,293.88,292.35,292.42,37817.0
2020-08-11 14:00:00,292.43,293.02,291.93,292.08,42293.0,292.43,293.02,291.93,292.08,42293.0
2020-08-11 14:30:00,292.14,292.29,290.69,291.36,43052.0,292.14,292.29,290.69,291.36,43052.0
2020-08-11 15:00:00,291.24,291.47,289.17,291.22,67420.0,291.24,291.47,289.17,291.22,67420.0
2020-08-11 15:30:00,291.21,291.8,289.89,290.0,163410.0,291.21,291.8,289.89,290.0,163410.0
2020-08-12 09:30:00,290.69,295.79,290.69,295.16,87810.0,290.69,295.79,290.69,295.16,87810.0
2020-08-12 10:00:00,295.07,295.81,294.06,295.5,55501.0,295.07,295.81,294.06,295.5,55501.0
2020-08-12 10:30:00,295.5,296.27,295.01,295.12,52657.0,295.5,296.27,295.01,295.12,52657.0
2020-08-12 11:00:00,294.95,295.5,294.34,294.98,28479.0,294.95,295.5,294.34,294.98,28479.0
2020-08-12 11:30:00,294.97,295.47,294.77,295.12,29027.0,294.97,295.47,294.77,295.12,29027.0
2020-08-12 12:00:00,295.18,295.24,293.76,294.13,23453.0,295.18,295.24,293.76,294.13,23453.0
2020-08-12 12:30:00,294.14,295.55,294.1,294.85,31741.0,294.14,295.55,294.1,294.85,31741.0
2020-08-12 13:00:00,294.83,295.0,294.42,294.69,18144.0,294.83,295.0,294.42,294.69,18144.0
2020-08-12 13:30:00,294.72,295.08,294.29,294.9,24434.0,294.72,295.08,294.29,294.9,24434.0
2020-08-12 14:00:00,294.76,295.16,294.29,294.36,27696.0,294.76,295.16,294.29,294.36,27696.0
2020-08-12 14:30:00,294.39,295.0,294.26,294.72,43990.0,294.39,295.0,294.26,294.72,43990.0
2020-08-12 15:00:00,294.68,294.82,293.24,294.3,39286.0,294.68,294.82,293.24,294.3,39286.0
2020-08-12 15:30:00,294.36,294.45,292.94,293.41,56730.0,294.36,294.45,292.94,293.41,56730.0
2020-08-13 09:30:00,291.36,293.46,291.36,293.46,62419.0,291.36,293.46,291.36,293.46,62419.0
2020-08-13 10:00:00,293.18,293.63,292.13,293.63,28293.0,293.18,293.63,292.13,293.63,28293.0
2020-08-13 10:30:00,293.58,294.09,291.86,291.89,18400.0,293.58,294.09,291.86,291.89,18400.0
2020-08-13 11:00:00,291.85,292.25,291.34,291.35,19978.0,291.85,292.25,291.34,291.35,19978.0
2020-08-13 11:30:00,291.33,291.65,290.29,290.7,29619.0,291.33,291.65,290.29,290.7,29619.0
2020-08-13 12:00:00,290.79,291.45,290.54,290.71,18576.0,290.79,291.45,290.54,290.71,18576.0
2020-08-13 12:30:00,290.77,290.8,290.4,290.63,11070.0,290.77,290.8,290.4,290.63,11070.0
2020-08-13 13:00:00,290.63,290.63,289.76,289.84,19931.0,290.63,290.63,289.76,289.84,19931.0
2020-08-13 13:30:00,289.81,289.92,289.17,289.32,48906.0,289.81,289.92,289.17,289.32,48906.0
2020-08-13 14:00:00,289.36,289.67,288.1,288.19,38150.0,289.36,289.67,288.1,288.19,38150.0
2020-08-13 14:30:00,288.33,288.88,287.47,287.77,31429.0,288.33,288.88,287.47,287.77,31429.0
2020-08-13 15:00:00,287.76,288.29,287.33,288.05,46760.0,287.76,288.29,287.33,288.05,46760.0
2020-08-13 15:30:00,288.14,288.92,287.86,288.53,92772.0,288.14,288.92,287.86,288.53,92772.0
2020-08-14 09:30:00,287.99,290.0,287.79,289.62,57390.0,287.99,290.0,287.79,289.62,57390.0
2020-08-14 10:00:00,289.67,289.96,288.72,289.57,22445.0,289.67,289.96,288.72,289.57,22445.0
2020-08-14 10:30:00,289.57,290.55,289.49,289.64,22726.0,289.57,290.55,289.49,289.64,22726.0
2020-08-14 11:00:00,289.52,290.45,289.33,289.97,22402.0,289.52,290.45,289.33,289.97,22402.0
2020-08-14 11:30:00,289.98,290.16,289.38,289.56,18635.0,289.98,290.16,289.38,289.56,18635.0
2020-08-14 12:00:00,289.44,290.07,289.34,289.93,17831.0,289.44,290.07,289.34,289.93,17831.0
2020-08-14 12:30:00,289.93,290.33,289.82,290.26,13843.0,289.93,290.33,289.82,290.26,13843.0
2020-08-14 13:00:00,290.25,290.26,289.67,290.06,11569.0,290.25,290.26,289.67,290.06,11569.0
2020-08-14 13:30:00,290.06,290.06,288.97,289.51,18067.0,290.06,290.06,288.97,289.51,18067.0
2020-08-14 14:00:00,289.51,289.51,288.58,289.0,12771.0,289.51,289.51,288.58,289.0,12771.0
2020-08-14 14:30:00,288.96,289.24,288.65,288.91,15484.0,288.96,289.24,288.65,288.91,15484.0
2020-08-14 15:00:00,288.84,289.12,288.5,288.58,12636.0,288.84,289.12,288.5,288.58,12636.0
2020-08-14 15:30:00,288.49,289.51,288.31,289.3,58040.0,288.49,289.51,288.31,289.3,58040.0
2020-08-17 09:30:00,289.85,292.75,288.38,292.5,70536.0,289.85,292.75,288.38,292.5,70536.0
2020-08-17 10:00:00,292.63,294.94,292.28,294.83,58423.0,292.63,294.94,292.28,294.83,58423.0
2020-08-17 10:30:00,294.7,294.84,293.9,293.95,44898.0,294.7,294.84,293.9,293.95,44898.0
2020-08-17 11:00:00,293.9,294.17,292.74,293.02,28073.0,293.9,294.17,292.74,293.02,28073.0
2020-08-17 11:30:00,293.0,293.0,291.19,291.22,33034.0,293.0,293.0,291.19,291.22,33034.0
2020-08-17 12:00:00,291.16,291.63,290.36,290.38,17191.0,291.16,291.63,290.36,290.38,17191.0
2020-08-17 12:30:00,290.44,290.89,289.64,289.85,19177.0,290.44,290.89,289.64,289.85,19177.0
2020-08-17 13:00:00,289.83,289.86,288.92,289.67,19616.0,289.83,289.86,288.92,289.67,19616.0
2020-08-17 13:30:00,289.68,290.27,289.28,290.04,21421.0,289.68,290.27,289.28,290.04,21421.0
2020-08-17 14:00:00,290.1,290.23,289.26,290.18,18395.0,290.1,290.23,289.26,290.18,18395.0
2020-08-17 14:30:00,290.18,290.2,289.26,289.71,16306.0,290.18,290.2,289.26,289.71,16306.0
2020-08-17 15:00:00,289.61,289.86,288.46,288.66,37997.0,289.61,289.86,288.46,288.66,37997.0
2020-08-17 15:30:00,288.52,289.24,288.32,289.17,80791.0,288.52,289.24,288.32,289.17,80791.0
2020-08-18 09:30:00,289.51,290.14,288.16,288.23,46204.0,289.51,290.14,288.16,288.23,46204.0
2020-08-18 10:00:00,288.31,288.97,287.65,287.76,42800.0,288.31,288.97,287.65,287.76,42800.0
2020-08-18 10:30:00,287.67,289.45,287.5,289.26,29360.0,287.67,289.45,287.5,289.26,29360.0
2020-08-18 11:00:00,289.17,289.74,288.82,289.74,28007.0,289.17,289.74,288.82,289.74,28007.0
2020-08-18 11:30:00,289.74,290.15,289.37,289.52,20460.0,289.74,290.15,289.37,289.52,20460.0
2020-08-18 12:00:00,289.36,290.51,289.36,289.94,19298.0,289.36,290.51,289.36,289.94,19298.0
2020-08-18 12:30:00,289.92,290.53,289.83,290.52,18152.0,289.92,290.53,289.83,290.52,18152.0
2020-08-18 13:00:00,290.53,291.19,290.31,290.34,24817.0,290.53,291.19,290.31,290.34,24817.0
2020-08-18 13:30:00,290.45,291.0,290.2,290.2,20190.0,290.45,291.0,290.2,290.2,20190.0
2020-08-18 14:00:00,290.2,290.27,289.19,289.24,18194.0,290.2,290.27,289.19,289.24,18194.0
2020-08-18 14:30:00,289.28,289.35,288.44,288.75,20427.0,289.28,289.35,288.44,288.75,20427.0
2020-08-18 15:00:00,288.71,289.59,285.05,288.79,174054.0,288.71,289.59,285.05,288.79,174054.0
2020-08-18 15:30:00,288.75,288.91,287.74,288.88,83232.0,288.75,288.91,287.74,288.88,83232.0
2020-08-19 09:30:00,284.67,286.95,282.01,286.04,192520.0,284.67,286.95,282.01,286.04,192520.0
2020-08-19 10:00:00,286.0,286.13,281.73,281.91,110769.0,286.0,286.13,281.73,281.91,110769.0
2020-08-19 10:30:00,281.83,282.49,280.75,281.46,96469.0,281.83,282.49,280.75,281.46,96469.0
2020-08-19 11:00:00,281.34,283.17,281.34,282.54,46283.0,281.34,283.17,281.34,282.54,46283.0
2020-08-19 11:30:00,282.48,283.16,282.1,282.44,32504.0,282.48,283.16,282.1,282.44,32504.0
2020-08-19 12:00:00,282.48,282.64,281.94,282.18,28138.0,282.48,282.64,281.94,282.18,28138.0
2020-08-19 12:30:00,282.23,282.86,281.9,282.36,34713.0,282.23,282.86,281.9,282.36,34713.0
2020-08-19 13:00:00,282.46,282.8,282.25,282.34,20006.0,282.46,282.8,282.25,282.34,20006.0
2020-08-19 13:30:00,282.45,282.83,282.16,282.35,29400.0,282.45,282.83,282.16,282.35,29400.0
2020-08-19 14:00:00,282.34,282.36,280.95,281.06,46061.0,282.34,282.36,280.95,281.06,46061.0
2020-08-19 14:30:00,281.23,282.38,280.95,282.06,29832.0,281.23,282.38,280.95,282.06,29832.0
2020-08-19 15:00:00,282.09,282.21,280.68,280.93,47571.0,282.09,282.21,280.68,280.93,47571.0
2020-08-19 15:30:00,280.9,281.2,279.46,280.07,109554.0,280.9,281.2,279.46,280.07,109554.0
2020-08-20 09:30:00,278.39,279.34,276.64,277.68,79843.0,278.39,279.34,276.64,277.68,79843.0
2020-08-20 10:00:00,277.8,277.99,276.8,277.32,30784.0,277.8,277.99,276.8,277.32,30784.0
2020-08-20 10:30:00,277.42,278.48,276.96,277.0,35701.0,277.42,278.48,276.96,277.0,35701.0
2020-08-20 11:00:00,277.02,277.82,276.54,277.64,28485.0,277.02,277.82,276.54,277.64,28485.0
2020-08-20 11:30:00,277.81,277.83,276.21,276.27,26085.0,277.81,277.83,276.21,276.27,26085.0
2020-08-20 12:00:00,276.21,276.6,275.78,276.2,36306.0,276.21,276.6,275.78,276.2,36306.0
2020-08-20 12:30:00,276.27,276.62,275.81,275.94,24094.0,276.27,276.62,275.81,275.94,24094.0
2020-08-20 13:00:00,275.94,276.12,275.06,275.37,34065.0,275.94,276.12,275.06,275.37,34065.0
2020-08-20 13:30:00,275.4,276.74,275.25,276.41,33711.0,275.4,276.74,275.25,276.41,33711.0
2020-08-20 14:00:00,276.58,276.93,276.18,276.57,26204.0,276.58,276.93,276.18,276.57,26204.0
2020-08-20 14:30:00,276.48,277.42,276.31,276.68,36190.0,276.48,277.42,276.31,276.68,36190.0
2020-08-20 15:00:00,276.66,277.5,276.58,276.83,67870.0,276.66,277.5,276.58,276.83,67870.0
2020-08-20 15:30:00,276.88,278.3,276.64,277.3,69875.0,276.88,278.3,276.64,277.3,69875.0
2020-08-21 09:30:00,277.52,278.22,275.58,277.79,89161.0,277.52,278.22,275.58,277.79,89161.0
2020-08-21 10:00:00,277.99,278.13,275.59,275.59,27527.0,277.99,278.13,275.59,275.59,27527.0
2020-08-21 10:30:00,275.72,276.97,275.66,275.97,24964.0,275.72,276.97,275.66,275.97,24964.0
2020-08-21 11:00:00,276.02,276.39,274.64,276.19,63556.0,276.02,276.39,274.64,276.19,63556.0
2020-08-21 11:30:00,276.3,277.07,275.63,276.54,30038.0,276.3,277.07,275.63,276.54,30038.0
2020-08-21 12:00:00,276.5,276.94,276.22,276.65,14848.0,276.5,276.94,276.22,276.65,14848.0
2020-08-21 12:30:00,276.66,276.91,275.43,275.54,34159.0,276.66,276.91,275.43,275.54,34159.0
2020-08-21 13:00:00,275.51,275.55,274.85,275.32,21682.0,275.51,275.55,274.85,275.32,21682.0
2020-08-21 13:30:00,275.3,275.87,275.24,275.87,26707.0,275.3,275.87,275.24,275.87,26707.0
2020-08-21 14:00:00,275.88,276.49,275.84,276.33,11706.0,275.88,276.49,275.84,276.33,11706.0
2020-08-21 14:30:00,276.32,277.02,276.32,276.68,21364.0,276.32,277.02,276.32,276.68,21364.0
2020-08-21 15:00:00,276.71,277.5,276.57,277.5,26110.0,276.71,277.5,276.57,277.5,26110.0
2020-08-21 15:30:00,277.46,277.94,276.61,277.07,60250.0,277.46,277.94,276.61,277.07,60250.0
2020-08-24 09:30:00,277.48,279.15,276.25,278.0,81345.0,277.48,279.15,276.25,278.0,81345.0
2020-08-24 10:00:00,278.1,279.23,277.61,278.35,39459.0,278.1,279.23,277.61,278.35,39459.0
2020-08-24 10:30:00,278.02,279.29,278.02,278.81,34294.0,278.02,279.29,278.02,278.81,34294.0
2020-08-24 11:00:00,278.72,279.72,277.7,277.7,39156.0,278.72,279.72,277.7,277.7,39156.0
2020-08-24 11:30:00,277.72,278.31,276.4,276.62,39579.0,277.72,278.31,276.4,276.62,39579.0
2020-08-24 12:00:00,276.56,276.7,275.7,275.75,35299.0,276.56,276.7,275.7,275.75,35299.0
2020-08-24 12:30:00,275.71,276.89,275.5,275.89,45225.0,275.71,276.89,275.5,275.89,45225.0
2020-08-24 13:00:00,275.96,276.75,275.94,276.0,36814.0,275.96,276.75,275.94,276.0,36814.0
2020-08-24 13:30:00,275.98,276.02,274.89,274.89,42429.0,275.98,276.02,274.89,274.89,42429.0
2020-08-24 14:00:00,274.95,275.63,274.95,275.5,32727.0,274.95,275.63,274.95,275.5,32727.0
2020-08-24 14:30:00,275.45,275.94,275.33,275.71,26200.0,275.45,275.94,275.33,275.71,26200.0
2020-08-24 15:00:00,275.71,276.01,275.48,275.82,46077.0,275.71,276.01,275.48,275.82,46077.0
2020-08-24 15:30:00,275.78,276.56,275.62,276.56,82809.0,275.78,276.56,275.62,276.56,82809.0
2020-08-25 09:30:00,276.5,277.85,275.74,277.73,60483.0,276.5,277.85,275.74,277.73,60483.0
2020-08-25 10:00:00,277.67,278.45,276.01,276.01,31134.0,277.67,278.45,276.01,276.01,31134.0
2020-08-25 10:30:00,276.0,277.08,275.63,276.16,23133.0,276.0,277.08,275.63,276.16,23133.0
2020-08-25 11:00:00,276.07,277.0,276.0,277.0,25115.0,276.07,277.0,276.0,277.0,25115.0
2020-08-25 11:30:00,276.94,277.16,276.03,276.92,44958.0,276.94,277.16,276.03,276.92,44958.0
2020-08-25 12:00:00,277.17,278.5,277.05,278.37,22589.0,277.17,278.5,277.05,278.37,22589.0
2020-08-25 12:30:00,278.39,279.74,278.13,279.49,33654.0,278.39,279.74,278.13,279.49,33654.0
2020-08-25 13:00:00,279.48,280.42,279.43,279.84,39826.0,279.48,280.42,279.43,279.84,39826.0
2020-08-25 13:30:00,279.93,280.15,279.62,279.68,20343.0,279.93,280.15,279.62,279.68,20343.0
2020-08-25 14:00:00,279.74,281.11,279.69,280.78,24411.0,279.74,281.11,279.69,280.78,24411.0
2020-08-25 14:30:00,280.8,280.93,280.02,280.57,22189.0,280.8,280.93,280.02,280.57,22189.0
2020-08-25 15:00:00,280.56,280.61,280.0,280.04,36615.0,280.56,280.61,280.0,280.04,36615.0
2020-08-25 15:30:00,280.04,280.12,278.56,279.13,87850.0,280.04,280.12,278.56,279.13,87850.0
2020-08-26 09:30:00,279.14,281.6,277.71,279.98,94834.0,279.14,281.6,277.71,279.98,94834.0
2020-08-26 10:00:00,279.98,280.57,278.04,279.64,60383.0,279.98,280.57,278.04,279.64,60383.0
2020-08-26 10:30:00,279.58,279.82,277.41,277.72,35646.0,279.58,279.82,277.41,277.72,35646.0
2020-08-26 11:00:00,277.84,277.86,276.0,276.15,33533.0,277.84,277.86,276.0,276.15,33533.0
2020-08-26 11:30:00,276.2,276.84,276.1,276.51,18570.0,276.2,276.84,276.1,276.51,18570.0
2020-08-26 12:00:00,276.61,277.73,276.6,277.36,17968.0,276.61,277.73,276.6,277.36,17968.0
2020-08-26 12:30:00,277.3,277.89,277.0,277.61,14367.0,277.3,277.89,277.0,277.61,14367.0
2020-08-26 13:00:00,277.52,277.87,276.24,276.45,24006.0,277.52,277.87,276.24,276.45,24006.0
2020-08-26 13:30:00,276.37,276.94,276.17,276.93,24529.0,276.37,276.94,276.17,276.93,24529.0
2020-08-26 14:00:00,276.89,278.15,276.8,277.63,35129.0,276.89,278.15,276.8,277.63,35129.0
2020-08-26 14:30:00,277.64,278.31,277.34,278.28,18343.0,277.64,278.31,277.34,278.28,18343.0
2020-08-26 15:00:00,278.4,278.99,278.14,278.96,22302.0,278.4,278.99,278.14,278.96,22302.0
2020-08-26 15:30:00,278.96,279.28,278.35,279.1,64799.0,278.96,279.28,278.35,279.1,64799.0
2020-08-27 09:30:00,280.15,281.0,278.37,279.99,56562.0,280.15,281.0,278.37,279.99,56562.0
2020-08-27 10:00:00,280.0,281.66,279.59,281.66,81229.0,280.0,281.66,279.59,281.66,81229.0
2020-08-27 10:30:00,281.46,281.55,280.08,281.19,34692.0,281.46,281.55,280.08,281.19,34692.0
2020-08-27 11:00:00,281.25,282.39,281.01,281.37,38477.0,281.25,282.39,281.01,281.37,38477.0
2020-08-27 11:30:00,281.23,281.69,280.98,281.36,26859.0,281.23,281.69,280.98,281.36,26859.0
2020-08-27 12:00:00,281.33,281.51,279.96,280.11,21212.0,281.33,281.51,279.96,280.11,21212.0
2020-08-27 12:30:00,280.06,280.36,279.15,279.17,36527.0,280.06,280.36,279.15,279.17,36527.0
2020-08-27 13:00:00,279.12,280.1,278.61,279.89,20700.0,279.12,280.1,278.61,279.89,20700.0
2020-08-27 13:30:00,279.93,280.39,279.5,280.29,15688.0,279.93,280.39,279.5,280.29,15688.0
2020-08-27 14:00:00,280.31,280.81,280.16,280.76,15758.0,280.31,280.81,280.16,280.76,15758.0
2020-08-27 14:30:00,280.76,281.06,280.07,280.07,23478.0,280.76,281.06,280.07,280.07,23478.0
2020-08-27 15:00:00,280.09,281.1,279.97,280.9,29470.0,280.09,281.1,279.97,280.9,29470.0
2020-08-27 15:30:00,280.88,281.5,278.89,279.38,101111.0,280.88,281.5,278.89,279.38,101111.0
2020-08-28 09:30:00,279.24,281.48,278.89,280.59,48344.0,279.24,281.48,278.89,280.59,48344.0
2020-08-28 10:00:00,280.46,281.77,279.97,279.97,39434.0,280.46,281.77,279.97,279.97,39434.0
2020-08-28 10:30:00,279.97,280.7,279.75,280.51,27429.0,279.97,280.7,279.75,280.51,27429.0
2020-08-28 11:00:00,280.55,281.56,280.4,280.4,34589.0,280.55,281.56,280.4,280.4,34589.0
2020-08-28 11:30:00,280.32,280.5,279.69,279.91,41453.0,280.32,280.5,279.69,279.91,41453.0
2020-08-28 12:00:00,279.83,280.44,279.4,279.95,32671.0,279.83,280.44,279.4,279.95,32671.0
2020-08-28 12:30:00,279.92,280.43,279.69,280.14,20559.0,279.92,280.43,279.69,280.14,20559.0
2020-08-28 13:00:00,280.19,280.3,279.1,279.1,21624.0,280.19,280.3,279.1,279.1,21624.0
2020-08-28 13:30:00,279.09,280.13,279.09,279.94,14454.0,279.09,280.13,279.09,279.94,14454.0
2020-08-28 14:00:00,280.01,280.17,279.1,279.64,31584.0,280.01,280.17,279.1,279.64,31584.0
2020-08-28 14:30:00,279.69,280.09,279.0,280.08,22867.0,279.69,280.09,279.0,280.08,22867.0
2020-08-28 15:00:00,280.01,281.35,280.01,280.96,37780.0,280.01,281.35,280.01,280.96,37780.0
2020-08-28 15:30:00,280.93,281.61,280.5,281.46,63104.0,280.93,281.61,280.5,281.46,63104.0
2020-08-31 09:30:00,281.11,282.9,280.61,281.09,53723.0,281.11,282.9,280.61,281.09,53723.0
2020-08-31 10:00:00,281.29,282.32,280.86,282.23,34936.0,281.29,282.32,280.86,282.23,34936.0
2020-08-31 10:30:00,282.18,283.72,282.12,283.38,44785.0,282.18,283.72,282.12,283.38,44785.0
2020-08-31 11:00:00,283.4,283.97,283.0,283.39,31530.0,283.4,283.97,283.0,283.39,31530.0
2020-08-31 11:30:00,283.5,284.58,283.36,284.58,28173.0,283.5,284.58,283.36,284.58,28173.0
2020-08-31 12:00:00,284.53,285.16,284.23,285.04,24542.0,284.53,285.16,284.23,285.04,24542.0
2020-08-31 12:30:00,285.13,285.49,284.25,285.27,40146.0,285.13,285.49,284.25,285.27,40146.0
2020-08-31 13:00:00,285.37,286.84,285.23,286.6,45383.0,285.37,286.84,285.23,286.6,45383.0
2020-08-31 13:30:00,286.67,287.28,286.32,286.87,38240.0,286.67,287.28,286.32,286.87,38240.0
2020-08-31 14:00:00,286.86,287.14,286.4,286.69,23174.0,286.86,287.14,286.4,286.69,23174.0
2020-08-31 14:30:00,286.62,286.98,286.29,286.71,30884.0,286.62,286.98,286.29,286.71,30884.0
2020-08-31 15:00:00,286.75,287.12,286.51,286.8,38504.0,286.75,287.12,286.51,286.8,38504.0
2020-08-31 15:30:00,286.82,287.95,286.82,287.67,131127.0,286.82,287.95,286.82,287.67,131127.0
2020-09-01 09:30:00,287.48,287.62,284.41,285.61,89698.0,287.48,287.62,284.41,285.61,89698.0
2020-09-01 10:00:00,285.61,285.61,284.29,284.57,58917.0,285.61,285.61,284.29,284.57,58917.0
2020-09-01 10:30:00,284.56,284.7,282.34,282.51,43253.0,284.56,284.7,282.34,282.51,43253.0
2020-09-01 11:00:00,282.56,283.02,281.56,281.79,37616.0,282.56,283.02,281.56,281.79,37616.0
2020-09-01 11:30:00,281.77,281.87,280.1,280.74,52280.0,281.77,281.87,280.1,280.74,52280.0
2020-09-01 12:00:00,280.97,281.25,280.15,280.21,32601.0,280.97,281.25,280.15,280.21,32601.0
2020-09-01 12:30:00,280.2,280.68,279.81,280.13,32770.0,280.2,280.68,279.81,280.13,32770.0
2020-09-01 13:00:00,280.03,280.03,278.41,278.46,45989.0,280.03,280.03,278.41,278.46,45989.0
2020-09-01 13:30:00,278.49,278.76,278.09,278.67,33681.0,278.49,278.76,278.09,278.67,33681.0
2020-09-01 14:00:00,278.52,278.67,277.75,278.07,45823.0,278.52,278.67,277.75,278.07,45823.0
2020-09-01 14:30:00,278.1,278.73,277.31,278.32,51125.0,278.1,278.73,277.31,278.32,51125.0
2020-09-01 15:00:00,278.32,279.33,278.13,279.0,73805.0,278.32,279.33,278.13,279.0,73805.0
2020-09-01 15:30:00,279.07,280.17,279.06,279.84,77324.0,279.07,280.17,279.06,279.84,77324.0
2020-09-02 09:30:00,280.42,286.24,280.36,285.61,69750.0,280.42,286.24,280.36,285.61,69750.0
2020-09-02 10:00:00,285.66,286.18,284.85,284.86,37289.0,285.66,286.18,284.85,284.86,37289.0
2020-09-02 10:30:00,284.81,286.17,284.54,285.52,26569.0,284.81,286.17,284.54,285.52,26569.0
2020-09-02 11:00:00,285.55,286.61,285.05,286.59,30453.0,285.55,286.61,285.05,286.59,30453.0
2020-09-02 11:30:00,286.75,288.0,286.58,287.08,47337.0,286.75,288.0,286.58,287.08,47337.0
2020-09-02 12:00:00,287.06,287.76,286.53,287.52,39349.0,287.06,287.76,286.53,287.52,39349.0
2020-09-02 12:30:00,287.58,288.03,287.15,287.85,34563.0,287.58,288.03,287.15,287.85,34563.0
2020-09-02 13:00:00,287.88,288.0,286.53,286.55,29897.0,287.88,288.0,286.53,286.55,29897.0
2020-09-02 13:30:00,286.46,286.62,285.33,285.53,22583.0,286.46,286.62,285.33,285.53,22583.0
2020-09-02 14:00:00,285.56,286.82,285.01,286.54,23125.0,285.56,286.82,285.01,286.54,23125.0
2020-09-02 14:30:00,286.42,286.54,285.54,285.79,28175.0,286.42,286.54,285.54,285.79,28175.0
2020-09-02 15:00:00,285.86,286.25,285.42,286.07,42125.0,285.86,286.25,285.42,286.07,42125.0
2020-09-02 15:30:00,286.08,286.46,285.53,285.53,83504.0,286.08,286.46,285.53,285.53,83504.0
2020-09-03 09:30:00,286.22,287.37,285.66,286.89,42281.0,286.22,287.37,285.66,286.89,42281.0
2020-09-03 10:00:00,286.82,286.82,283.27,284.1,32808.0,286.82,286.82,283.27,284.1,32808.0
2020-09-03 10:30:00,284.13,285.13,282.28,282.61,35390.0,284.13,285.13,282.28,282.61,35390.0
2020-09-03 11:00:00,282.58,283.0,280.0,280.5,50373.0,282.58,283.0,280.0,280.5,50373.0
2020-09-03 11:30:00,280.43,280.53,278.91,278.93,82755.0,280.43,280.53,278.91,278.93,82755.0
2020-09-03 12:00:00,278.95,279.12,277.0,277.2,57629.0,278.95,279.12,277.0,277.2,57629.0
2020-09-03 12:30:00,277.05,277.36,275.99,276.06,58604.0,277.05,277.36,275.99,276.06,58604.0
2020-09-03 13:00:00,276.08,276.13,275.02,275.65,53258.0,276.08,276.13,275.02,275.65,53258.0
2020-09-03 13:30:00,275.51,275.58,274.02,274.25,79212.0,275.51,275.58,274.02,274.25,79212.0
2020-09-03 14:00:00,274.15,276.32,274.15,275.24,28259.0,274.15,276.32,274.15,275.24,28259.0
2020-09-03 14:30:00,275.21,276.31,274.67,274.88,24388.0,275.21,276.31,274.67,274.88,24388.0
2020-09-03 15:00:00,275.06,275.33,274.3,274.61,48982.0,275.06,275.33,274.3,274.61,48982.0
2020-09-03 15:30:00,274.59,276.65,274.59,276.14,122889.0,274.59,276.65,274.59,276.14,122889.0
2020-09-04 09:30:00,278.21,279.98,276.74,279.77,54923.0,278.21,279.98,276.74,279.77,54923.0
2020-09-04 10:00:00,279.55,280.48,277.28,277.69,55478.0,279.55,280.48,277.28,277.69,55478.0
2020-09-04 10:30:00,277.79,280.17,276.73,280.0,41494.0,277.79,280.17,276.73,280.0,41494.0
2020-09-04 11:00:00,280.01,280.17,275.91,276.37,48111.0,280.01,280.17,275.91,276.37,48111.0
2020-09-04 11:30:00,276.26,277.75,275.08,275.82,58785.0,276.26,277.75,275.08,275.82,58785.0
2020-09-04 12:00:00,275.78,275.85,274.08,274.79,70180.0,275.78,275.85,274.08,274.79,70180.0
2020-09-04 12:30:00,274.77,275.63,274.2,275.25,32231.0,274.77,275.63,274.2,275.25,32231.0
2020-09-04 13:00:00,275.21,275.25,274.31,274.65,32451.0,275.21,275.25,274.31,274.65,32451.0
2020-09-04 13:30:00,274.56,275.61,274.25,275.53,29161.0,274.56,275.61,274.25,275.53,29161.0
2020-09-04 14:00:00,275.38,277.35,275.15,277.0,35526.0,275.38,277.35,275.15,277.0,35526.0
2020-09-04 14:30:00,277.07,279.8,277.07,278.98,34308.0,277.07,279.8,277.07,278.98,34308.0
2020-09-04 15:00:00,278.91,279.1,277.82,278.41,37229.0,278.91,279.1,277.82,278.41,37229.0
2020-09-04 15:30:00,278.22,278.72,275.95,276.0,104848.0,278.22,278.72,275.95,276.0,104848.0
2020-09-08 09:30:00,274.2,275.14,271.28,272.48,91045.0,274.2,275.14,271.28,272.48,91045.0
2020-09-08 10:00:00,272.66,272.66,269.55,270.43,75893.0,272.66,272.66,269.55,270.43,75893.0
2020-09-08 10:30:00,270.57,271.81,268.83,269.12,50716.0,270.57,271.81,268.83,269.12,50716.0
2020-09-08 11:00:00,268.89,270.03,268.45,269.06,57994.0,268.89,270.03,268.45,269.06,57994.0
2020-09-08 11:30:00,268.85,269.4,268.04,269.29,50849.0,268.85,269.4,268.04,269.29,50849.0
2020-09-08 12:00:00,269.19,269.71,268.76,269.23,28344.0,269.19,269.71,268.76,269.23,28344.0
2020-09-08 12:30:00,269.23,270.69,268.69,270.43,39792.0,269.23,270.69,268.69,270.43,39792.0
2020-09-08 13:00:00,270.43,272.09,270.36,271.98,24742.0,270.43,272.09,270.36,271.98,24742.0
2020-09-08 13:30:00,271.92,272.78,271.71,272.72,23427.0,271.92,272.78,271.71,272.72,23427.0
2020-09-08 14:00:00,272.96,273.0,270.32,270.36,22015.0,272.96,273.0,270.32,270.36,22015.0
2020-09-08 14:30:00,270.38,270.39,268.68,269.65,32366.0,270.38,270.39,268.68,269.65,32366.0
2020-09-08 15:00:00,269.53,270.12,268.25,270.0,50790.0,269.53,270.12,268.25,270.0,50790.0
2020-09-08 15:30:00,269.96,270.37,268.6,269.14,98629.0,269.96,270.37,268.6,269.14,98629.0
2020-09-09 09:30:00,270.14,271.41,268.54,270.06,60971.0,270.14,271.41,268.54,270.06,60971.0
2020-09-09 10:00:00,270.17,271.28,270.1,270.81,47535.0,270.17,271.28,270.1,270.81,47535.0
2020-09-09 10:30:00,270.6,271.54,270.59,271.27,38180.0,270.6,271.54,270.59,271.27,38180.0
2020-09-09 11:00:00,271.3,272.6,270.72,272.35,32922.0,271.3,272.6,270.72,272.35,32922.0
2020-09-09 11:30:00,272.43,273.15,272.05,272.45,34229.0,272.43,273.15,272.05,272.45,34229.0
2020-09-09 12:00:00,272.45,272.86,271.86,272.41,21699.0,272.45,272.86,271.86,272.41,21699.0
2020-09-09 12:30:00,272.32,272.83,272.26,272.8,17598.0,272.32,272.83,272.26,272.8,17598.0
2020-09-09 13:00:00,272.87,273.46,272.76,273.13,20081.0,272.87,273.46,272.76,273.13,20081.0
2020-09-09 13:30:00,273.21,273.83,272.98,273.35,22360.0,273.21,273.83,272.98,273.35,22360.0
2020-09-09 14:00:00,273.38,273.73,273.04,273.1,19865.0,273.38,273.73,273.04,273.1,19865.0
2020-09-09 14:30:00,273.2,274.39,273.2,274.25,21737.0,273.2,274.39,273.2,274.25,21737.0
2020-09-09 15:00:00,274.38,274.78,273.84,274.32,30635.0,274.38,274.78,273.84,274.32,30635.0
2020-09-09 15:30:00,274.27,274.53,272.08,272.52,67969.0,274.27,274.53,272.08,272.52,67969.0
2020-09-10 09:30:00,271.31,273.03,271.31,272.11,57553.0,271.31,273.03,271.31,272.11,57553.0
2020-09-10 10:00:00,272.17,273.86,272.06,273.01,30079.0,272.17,273.86,272.06,273.01,30079.0
2020-09-10 10:30:00,272.99,274.17,270.81,270.88,35509.0,272.99,274.17,270.81,270.88,35509.0
2020-09-10 11:00:00,270.83,271.57,270.22,271.45,26569.0,270.83,271.57,270.22,271.45,26569.0
2020-09-10 11:30:00,271.45,271.84,270.76,271.09,26430.0,271.45,271.84,270.76,271.09,26430.0
2020-09-10 12:00:00,271.02,271.44,270.52,271.21,19184.0,271.02,271.44,270.52,271.21,19184.0
2020-09-10 12:30:00,271.2,271.2,269.82,270.76,17713.0,271.2,271.2,269.82,270.76,17713.0
2020-09-10 13:00:00,270.69,272.0,270.61,271.24,21724.0,270.69,272.0,270.61,271.24,21724.0
2020-09-10 13:30:00,271.37,271.38,269.8,269.92,20543.0,271.37,271.38,269.8,269.92,20543.0
2020-09-10 14:00:00,270.03,270.24,267.14,267.16,31114.0,270.03,270.24,267.14,267.16,31114.0
2020-09-10 14:30:00,267.12,268.4,266.93,268.38,31799.0,267.12,268.4,266.93,268.38,31799.0
2020-09-10 15:00:00,268.39,268.53,265.79,266.93,50495.0,268.39,268.53,265.79,266.93,50495.0
2020-09-10 15:30:00,266.84,268.69,266.5,266.54,85635.0,266.84,268.69,266.5,266.54,85635.0
2020-09-11 09:30:00,267.93,270.64,266.68,269.56,55812.0,267.93,270.64,266.68,269.56,55812.0
2020-09-11 10:00:00,269.45,271.0,269.45,270.66,32252.0,269.45,271.0,269.45,270.66,32252.0
2020-09-11 10:30:00,270.72,270.8,269.58,269.63,28648.0,270.72,270.8,269.58,269.63,28648.0
2020-09-11 11:00:00,269.6,270.26,269.01,269.69,21659.0,269.6,270.26,269.01,269.69,21659.0
2020-09-11 11:30:00,269.8,270.05,268.74,269.78,22967.0,269.8,270.05,268.74,269.78,22967.0
2020-09-11 12:00:00,269.62,270.69,269.33,270.25,15852.0,269.62,270.69,269.33,270.25,15852.0
2020-09-11 12:30:00,269.96,269.97,268.51,268.51,22040.0,269.96,269.97,268.51,268.51,22040.0
2020-09-11 13:00:00,268.65,268.99,267.96,268.1,17769.0,268.65,268.99,267.96,268.1,17769.0
2020-09-11 13:30:00,268.1,268.18,267.0,267.31,36104.0,268.1,268.18,267.0,267.31,36104.0
2020-09-11 14:00:00,267.41,269.42,267.0,269.02,19379.0,267.41,269.42,267.0,269.02,19379.0
2020-09-11 14:30:00,268.98,269.94,268.98,269.65,16544.0,268.98,269.94,268.98,269.65,16544.0
2020-09-11 15:00:00,269.66,270.74,268.53,270.57,21173.0,269.66,270.74,268.53,270.57,21173.0
2020-09-11 15:30:00,270.72,270.76,268.99,269.76,67362.0,270.72,270.76,268.99,269.76,67362.0
2020-09-14 09:30:00,271.28,274.36,271.27,273.99,66312.0,271.28,274.36,271.27,273.99,66312.0
2020-09-14 10:00:00,274.06,275.01,274.06,274.76,77405.0,274.06,275.01,274.06,274.76,77405.0
2020-09-14 10:30:00,274.64,276.72,274.64,276.46,48039.0,274.64,276.72,274.64,276.46,48039.0
2020-09-14 11:00:00,276.4,276.92,275.3,276.76,30989.0,276.4,276.92,275.3,276.76,30989.0
2020-09-14 11:30:00,276.86,277.23,276.05,276.23,28754.0,276.86,277.23,276.05,276.23,28754.0
2020-09-14 12:00:00,276.23,277.09,276.04,276.9,28994.0,276.23,277.09,276.04,276.9,28994.0
2020-09-14 12:30:00,276.99,277.95,276.76,277.85,23525.0,276.99,277.95,276.76,277.85,23525.0
2020-09-14 13:00:00,277.98,279.13,277.98,278.81,65392.0,277.98,279.13,277.98,278.81,65392.0
2020-09-14 13:30:00,278.93,279.31,278.29,279.01,22454.0,278.93,279.31,278.29,279.01,22454.0
2020-09-14 14:00:00,279.04,279.4,278.83,278.86,20265.0,279.04,279.4,278.83,278.86,20265.0
2020-09-14 14:30:00,278.87,278.87,277.27,277.66,23556.0,278.87,278.87,277.27,277.66,23556.0
2020-09-14 15:00:00,277.81,278.06,276.84,278.01,27957.0,277.81,278.06,276.84,278.01,27957.0
2020-09-14 15:30:00,278.08,278.98,277.66,278.29,103863.0,278.08,278.98,277.66,278.29,103863.0
2020-09-15 09:30:00,280.04,280.82,279.36,280.29,71328.0,280.04,280.82,279.36,280.29,71328.0
2020-09-15 10:00:00,280.28,282.03,280.11,281.68,42228.0,280.28,282.03,280.11,281.68,42228.0
2020-09-15 10:30:00,281.74,282.23,281.38,281.52,32823.0,281.74,282.23,281.38,281.52,32823.0
2020-09-15 11:00:00,281.66,282.5,281.1,281.57,51679.0,281.66,282.5,281.1,281.57,51679.0
2020-09-15 11:30:00,281.49,281.67,281.11,281.51,24684.0,281.49,281.67,281.11,281.51,24684.0
2020-09-15 12:00:00,281.52,282.75,281.39,282.4,23578.0,281.52,282.75,281.39,282.4,23578.0
2020-09-15 12:30:00,282.39,282.78,282.09,282.46,18490.0,282.39,282.78,282.09,282.46,18490.0
2020-09-15 13:00:00,282.59,283.29,282.5,283.06,25084.0,282.59,283.29,282.5,283.06,25084.0
2020-09-15 13:30:00,283.06,283.13,282.72,282.72,15436.0,283.06,283.13,282.72,282.72,15436.0
2020-09-15 14:00:00,282.82,282.91,282.48,282.75,12570.0,282.82,282.91,282.48,282.75,12570.0
2020-09-15 14:30:00,282.69,282.84,282.18,282.67,25115.0,282.69,282.84,282.18,282.67,25115.0
2020-09-15 15:00:00,282.59,283.1,279.12,279.65,61125.0,282.59,283.1,279.12,279.65,61125.0
2020-09-15 15:30:00,279.74,279.85,276.45,278.45,190972.0,279.74,279.85,276.45,278.45,190972.0
2020-09-16 09:30:00,280.99,285.0,274.26,277.89,186783.0,280.99,285.0,274.26,277.89,186783.0
2020-09-16 10:00:00,277.89,282.23,276.7,280.86,120900.0,277.89,282.23,276.7,280.86,120900.0
2020-09-16 10:30:00,280.93,281.21,280.16,280.72,57785.0,280.93,281.21,280.16,280.72,57785.0
2020-09-16 11:00:00,280.63,281.58,279.5,279.82,46332.0,280.63,281.58,279.5,279.82,46332.0
2020-09-16 11:30:00,279.8,280.85,279.69,280.67,25718.0,279.8,280.85,279.69,280.67,25718.0
2020-09-16 12:00:00,280.83,280.83,279.72,279.84,37109.0,280.83,280.83,279.72,279.84,37109.0
2020-09-16 12:30:00,279.9,280.09,278.73,278.77,35754.0,279.9,280.09,278.73,278.77,35754.0
2020-09-16 13:00:00,278.8,278.96,277.8,277.8,18692.0,278.8,278.96,277.8,277.8,18692.0
2020-09-16 13:30:00,277.71,279.17,277.71,279.06,26549.0,277.71,279.17,277.71,279.06,26549.0
2020-09-16 14:00:00,279.1,279.62,278.4,278.93,51736.0,279.1,279.62,278.4,278.93,51736.0
2020-09-16 14:30:00,279.0,279.14,277.6,277.75,40226.0,279.0,279.14,277.6,277.75,40226.0
2020-09-16 15:00:00,277.67,278.19,276.09,277.24,51897.0,277.67,278.19,276.09,277.24,51897.0
2020-09-16 15:30:00,277.15,277.76,276.1,276.38,78298.0,277.15,277.76,276.1,276.38,78298.0
2020-09-17 09:30:00,272.5,275.66,272.16,275.16,75478.0,272.5,275.66,272.16,275.16,75478.0
2020-09-17 10:00:00,275.31,277.34,274.79,275.71,30840.0,275.31,277.34,274.79,275.71,30840.0
2020-09-17 10:30:00,275.64,277.55,275.33,276.43,47379.0,275.64,277.55,275.33,276.43,47379.0
2020-09-17 11:00:00,276.28,276.91,275.14,276.19,30807.0,276.28,276.91,275.14,276.19,30807.0
2020-09-17 11:30:00,276.22,276.95,274.48,274.54,27320.0,276.22,276.95,274.48,274.54,27320.0
2020-09-17 12:00:00,274.35,274.62,272.87,273.38,28720.0,274.35,274.62,272.87,273.38,28720.0
2020-09-17 12:30:00,273.21,274.38,273.04,273.89,20193.0,273.21,274.38,273.04,273.89,20193.0
2020-09-17 13:00:00,274.13,274.68,273.55,274.15,16541.0,274.13,274.68,273.55,274.15,16541.0
2020-09-17 13:30:00,274.21,275.94,274.09,275.64,16278.0,274.21,275.94,274.09,275.64,16278.0
2020-09-17 14:00:00,275.66,275.9,274.78,274.8,14983.0,275.66,275.9,274.78,274.8,14983.0
2020-09-17 14:30:00,274.62,275.47,274.3,275.29,21253.0,274.62,275.47,274.3,275.29,21253.0
2020-09-17 15:00:00,275.37,275.87,274.63,275.13,15294.0,275.37,275.87,274.63,275.13,15294.0
2020-09-17 15:30:00,275.21,276.61,274.83,275.28,68963.0,275.21,276.61,274.83,275.28,68963.0
2020-09-18 09:30:00,275.64,276.01,272.89,275.0,231676.0,275.64,276.01,272.89,275.0,231676.0
2020-09-18 10:00:00,274.99,275.65,274.47,275.17,33317.0,274.99,275.65,274.47,275.17,33317.0
2020-09-18 10:30:00,275.02,275.38,272.74,273.45,42068.0,275.02,275.38,272.74,273.45,42068.0
2020-09-18 11:00:00,273.7,274.17,272.89,273.8,37281.0,273.7,274.17,272.89,273.8,37281.0
2020-09-18 11:30:00,273.66,275.46,273.54,275.12,50143.0,273.66,275.46,273.54,275.12,50143.0
2020-09-18 12:00:00,275.0,275.24,273.29,273.3,29597.0,275.0,275.24,273.29,273.3,29597.0
2020-09-18 12:30:00,273.32,273.48,271.93,272.09,53911.0,273.32,273.48,271.93,272.09,53911.0
2020-09-18 13:00:00,271.81,272.18,270.48,270.49,39415.0,271.81,272.18,270.48,270.49,39415.0
2020-09-18 13:30:00,270.32,271.64,269.87,271.64,35857.0,270.32,271.64,269.87,271.64,35857.0
2020-09-18 14:00:00,271.62,272.2,271.11,272.04,32733.0,271.62,272.2,271.11,272.04,32733.0
2020-09-18 14:30:00,272.16,272.7,271.8,272.7,35806.0,272.16,272.7,271.8,272.7,35806.0
2020-09-18 15:00:00,272.86,273.59,272.69,273.58,39607.0,272.86,273.59,272.69,273.58,39607.0
2020-09-18 15:30:00,273.62,274.85,273.12,274.19,174317.0,273.62,274.85,273.12,274.19,174317.0
2020-09-21 09:30:00,272.23,272.7,269.24,270.51,70202.0,272.23,272.7,269.24,270.51,70202.0
2020-09-21 10:00:00,270.67,270.97,267.12,267.43,87374.0,270.67,270.97,267.12,267.43,87374.0
2020-09-21 10:30:00,267.52,268.19,266.94,267.77,61103.0,267.52,268.19,266.94,267.77,61103.0
2020-09-21 11:00:00,267.62,267.7,265.2,265.75,61782.0,267.62,267.7,265.2,265.75,61782.0
2020-09-21 11:30:00,265.75,266.88,265.1,266.51,34842.0,265.75,266.88,265.1,266.51,34842.0
2020-09-21 12:00:00,266.47,267.18,266.09,266.92,29697.0,266.47,267.18,266.09,266.92,29697.0
2020-09-21 12:30:00,266.8,267.04,265.67,266.06,30144.0,266.8,267.04,265.67,266.06,30144.0
2020-09-21 13:00:00,266.21,266.84,265.5,266.84,19479.0,266.21,266.84,265.5,266.84,19479.0
2020-09-21 13:30:00,266.78,266.85,266.1,266.43,17336.0,266.78,266.85,266.1,266.43,17336.0
2020-09-21 14:00:00,266.32,266.35,265.34,265.54,28496.0,266.32,266.35,265.34,265.54,28496.0
2020-09-21 14:30:00,265.4,265.86,265.05,265.83,35959.0,265.4,265.86,265.05,265.83,35959.0
2020-09-21 15:00:00,265.79,267.2,265.75,266.84,40187.0,265.79,267.2,265.75,266.84,40187.0
2020-09-21 15:30:00,266.85,268.49,266.65,268.3,89973.0,266.85,268.49,266.65,268.3,89973.0
2020-09-22 09:30:00,269.0,271.6,268.76,269.01,59538.0,269.0,271.6,268.76,269.01,59538.0
2020-09-22 10:00:00,269.12,269.51,268.15,269.51,37922.0,269.12,269.51,268.15,269.51,37922.0
2020-09-22 10:30:00,269.51,269.6,267.42,267.58,46460.0,269.51,269.6,267.42,267.58,46460.0
2020-09-22 11:00:00,267.53,268.61,267.42,267.82,25511.0,267.53,268.61,267.42,267.82,25511.0
2020-09-22 11:30:00,267.99,269.11,267.44,269.0,32152.0,267.99,269.11,267.44,269.0,32152.0
2020-09-22 12:00:00,269.08,269.91,268.95,269.62,19596.0,269.08,269.91,268.95,269.62,19596.0
2020-09-22 12:30:00,269.73,269.91,269.34,269.63,13653.0,269.73,269.91,269.34,269.63,13653.0
2020-09-22 13:00:00,269.69,270.81,269.55,270.79,14377.0,269.69,270.81,269.55,270.79,14377.0
2020-09-22 13:30:00,270.71,271.77,270.71,271.76,25957.0,270.71,271.77,270.71,271.76,25957.0
2020-09-22 14:00:00,271.78,272.46,271.78,272.21,29409.0,271.78,272.46,271.78,272.21,29409.0
2020-09-22 14:30:00,272.67,273.22,272.46,273.02,17869.0,272.67,273.22,272.46,273.02,17869.0
2020-09-22 15:00:00,272.99,273.48,272.64,273.38,40268.0,272.99,273.48,272.64,273.38,40268.0
2020-09-22 15:30:00,273.43,273.55,272.33,272.7,60890.0,273.43,273.55,272.33,272.7,60890.0
2020-09-23 09:30:00,273.11,276.48,271.7,276.27,54541.0,273.11,276.48,271.7,276.27,54541.0
2020-09-23 10:00:00,276.35,277.46,275.55,276.38,58581.0,276.35,277.46,275.55,276.38,58581.0
2020-09-23 10:30:00,276.32,278.15,275.92,277.65,47403.0,276.32,278.15,275.92,277.65,47403.0
2020-09-23 11:00:00,277.84,278.38,276.84,276.91,28332.0,277.84,278.38,276.84,276.91,28332.0
2020-09-23 11:30:00,276.88,277.04,275.7,275.7,26512.0,276.88,277.04,275.7,275.7,26512.0
2020-09-23 12:00:00,275.64,276.68,275.42,276.56,16813.0,275.64,276.68,275.42,276.56,16813.0
2020-09-23 12:30:00,276.38,276.39,275.79,276.1,16812.0,276.38,276.39,275.79,276.1,16812.0
2020-09-23 13:00:00,276.03,276.11,274.62,274.62,25404.0,276.03,276.11,274.62,274.62,25404.0
2020-09-23 13:30:00,274.56,274.86,273.82,274.22,23274.0,274.56,274.86,273.82,274.22,23274.0
2020-09-23 14:00:00,274.22,274.22,272.65,272.93,27132.0,274.22,274.22,272.65,272.93,27132.0
2020-09-23 14:30:00,272.75,273.2,271.89,272.03,44064.0,272.75,273.2,271.89,272.03,44064.0
2020-09-23 15:00:00,271.92,272.56,271.21,272.36,43617.0,271.92,272.56,271.21,272.36,43617.0
2020-09-23 15:30:00,272.36,272.91,271.6,272.19,87611.0,272.36,272.91,271.6,272.19,87611.0
2020-09-24 09:30:00,271.0,271.76,267.59,268.87,62270.0,271.0,271.76,267.59,268.87,62270.0
2020-09-24 10:00:00,269.0,271.02,269.0,270.59,34996.0,269.0,271.02,269.0,270.59,34996.0
2020-09-24 10:30:00,270.7,270.76,269.32,270.56,29235.0,270.7,270.76,269.32,270.56,29235.0
2020-09-24 11:00:00,270.44,270.83,268.7,269.29,19623.0,270.44,270.83,268.7,269.29,19623.0
2020-09-24 11:30:00,269.46,271.78,269.32,271.64,25055.0,269.46,271.78,269.32,271.64,25055.0
2020-09-24 12:00:00,271.67,271.83,270.82,271.32,20313.0,271.67,271.83,270.82,271.32,20313.0
2020-09-24 12:30:00,271.38,271.65,270.62,271.6,13668.0,271.38,271.65,270.62,271.6,13668.0
2020-09-24 13:00:00,271.55,272.08,271.2,271.75,14772.0,271.55,272.08,271.2,271.75,14772.0
2020-09-24 13:30:00,271.85,271.95,271.16,271.16,22399.0,271.85,271.95,271.16,271.16,22399.0
2020-09-24 14:00:00,271.35,271.43,269.94,269.97,17084.0,271.35,271.43,269.94,269.97,17084.0
2020-09-24 14:30:00,269.88,270.77,269.13,269.13,14662.0,269.88,270.77,269.13,269.13,14662.0
2020-09-24 15:00:00,269.3,269.35,268.33,268.5,29659.0,269.3,269.35,268.33,268.5,29659.0
2020-09-24 15:30:00,268.64,271.18,268.63,270.26,61933.0,268.64,271.18,268.63,270.26,61933.0
2020-09-25 09:30:00,268.36,269.95,267.8,269.52,38317.0,268.36,269.95,267.8,269.52,38317.0
2020-09-25 10:00:00,269.02,269.39,267.5,268.46,13643.0,269.02,269.39,267.5,268.46,13643.0
2020-09-25 10:30:00,268.57,269.73,268.3,269.44,11578.0,268.57,269.73,268.3,269.44,11578.0
2020-09-25 11:00:00,269.41,269.62,268.34,269.06,28699.0,269.41,269.62,268.34,269.06,28699.0
2020-09-25 11:30:00,269.08,269.38,268.49,268.52,14727.0,269.08,269.38,268.49,268.52,14727.0
2020-09-25 12:00:00,268.47,269.57,268.45,268.69,17704.0,268.47,269.57,268.45,268.69,17704.0
2020-09-25 12:30:00,268.78,269.62,268.71,269.5,8777.0,268.78,269.62,268.71,269.5,8777.0
2020-09-25 13:00:00,269.84,270.87,269.59,270.87,21768.0,269.84,270.87,269.59,270.87,21768.0
2020-09-25 13:30:00,270.81,272.2,270.81,272.11,13728.0,270.81,272.2,270.81,272.11,13728.0
2020-09-25 14:00:00,272.02,272.9,271.58,271.98,31882.0,272.02,272.9,271.58,271.98,31882.0
2020-09-25 14:30:00,272.0,272.81,271.87,272.57,30627.0,272.0,272.81,271.87,272.57,30627.0
2020-09-25 15:00:00,272.85,274.26,272.78,273.48,30271.0,272.85,274.26,272.78,273.48,30271.0
2020-09-25 15:30:00,273.51,273.65,272.27,273.28,65485.0,273.51,273.65,272.27,273.28,65485.0
2020-09-28 09:30:00,279.94,287.95,279.94,287.87,318376.0,279.94,287.95,279.94,287.87,318376.0
2020-09-28 10:00:00,287.75,287.87,284.7,285.72,114385.0,287.75,287.87,284.7,285.72,114385.0
2020-09-28 10:30:00,285.47,285.87,282.6,283.47,106412.0,285.47,285.87,282.6,283.47,106412.0
2020-09-28 11:00:00,283.42,284.84,283.42,283.92,47554.0,283.42,284.84,283.42,283.92,47554.0
2020-09-28 11:30:00,283.85,284.1,280.72,280.92,43571.0,283.85,284.1,280.72,280.92,43571.0
2020-09-28 12:00:00,280.66,280.99,279.52,279.65,31951.0,280.66,280.99,279.52,279.65,31951.0
2020-09-28 12:30:00,279.66,280.47,279.66,280.12,27697.0,279.66,280.47,279.66,280.12,27697.0
2020-09-28 13:00:00,280.09,280.3,279.18,280.02,23385.0,280.09,280.3,279.18,280.02,23385.0
2020-09-28 13:30:00,280.05,282.21,280.03,282.1,24589.0,280.05,282.21,280.03,282.1,24589.0
2020-09-28 14:00:00,282.05,282.09,280.29,280.99,30227.0,282.05,282.09,280.29,280.99,30227.0
2020-09-28 14:30:00,280.99,281.09,279.95,280.95,24962.0,280.99,281.09,279.95,280.95,24962.0
2020-09-28 15:00:00,281.0,281.22,280.0,280.66,46093.0,281.0,281.22,280.0,280.66,46093.0
2020-09-28 15:30:00,280.69,282.38,279.86,282.04,130861.0,280.69,282.38,279.86,282.04,130861.0
2020-09-29 09:30:00,280.94,284.06,280.23,283.33,54191.0,280.94,284.06,280.23,283.33,54191.0
2020-09-29 10:00:00,283.56,285.45,283.56,283.8,34902.0,283.56,285.45,283.56,283.8,34902.0
2020-09-29 10:30:00,283.72,283.72,281.43,282.67,24138.0,283.72,283.72,281.43,282.67,24138.0
2020-09-29 11:00:00,282.98,284.76,282.55,284.44,27832.0,282.98,284.76,282.55,284.44,27832.0
2020-09-29 11:30:00,284.49,284.7,282.56,283.58,45681.0,284.49,284.7,282.56,283.58,45681.0
2020-09-29 12:00:00,283.59,283.78,282.61,283.52,46521.0,283.59,283.78,282.61,283.52,46521.0
2020-09-29 12:30:00,283.52,283.67,282.9,283.13,23618.0,283.52,283.67,282.9,283.13,23618.0
2020-09-29 13:00:00,283.2,283.31,282.42,282.85,31942.0,283.2,283.31,282.42,282.85,31942.0
2020-09-29 13:30:00,282.85,284.35,282.77,284.21,22424.0,282.85,284.35,282.77,284.21,22424.0
2020-09-29 14:00:00,284.18,284.36,283.48,284.15,24661.0,284.18,284.36,283.48,284.15,24661.0
2020-09-29 14:30:00,284.07,284.49,283.9,284.06,23776.0,284.07,284.49,283.9,284.06,23776.0
2020-09-29 15:00:00,284.16,284.16,282.66,282.82,21161.0,284.16,284.16,282.66,282.82,21161.0
2020-09-29 15:30:00,282.84,282.97,282.06,282.46,72828.0,282.84,282.97,282.06,282.46,72828.0
2020-09-30 09:30:00,283.77,283.87,281.4,283.23,33182.0,283.77,283.87,281.4,283.23,33182.0
2020-09-30 10:00:00,283.2,283.87,282.93,283.86,32603.0,283.2,283.87,282.93,283.86,32603.0
2020-09-30 10:30:00,283.87,283.87,282.59,282.61,23584.0,283.87,283.87,282.59,282.61,23584.0
2020-09-30 11:00:00,282.75,284.16,282.5,283.7,30219.0,282.75,284.16,282.5,283.7,30219.0
2020-09-30 11:30:00,283.61,283.86,282.94,283.86,18597.0,283.61,283.86,282.94,283.86,18597.0
2020-09-30 12:00:00,283.96,284.52,283.65,284.21,46029.0,283.96,284.52,283.65,284.21,46029.0
2020-09-30 12:30:00,284.32,284.62,283.75,283.97,20262.0,284.32,284.62,283.75,283.97,20262.0
2020-09-30 13:00:00,284.01,284.02,282.31,282.38,25023.0,284.01,284.02,282.31,282.38,25023.0
2020-09-30 13:30:00,282.28,283.16,282.0,282.19,42134.0,282.28,283.16,282.0,282.19,42134.0
2020-09-30 14:00:00,282.32,284.72,282.09,283.5,39324.0,282.32,284.72,282.09,283.5,39324.0
2020-09-30 14:30:00,283.38,283.75,281.46,282.44,32633.0,283.38,283.75,281.46,282.44,32633.0
2020-09-30 15:00:00,282.59,283.0,280.79,281.66,30031.0,282.59,283.0,280.79,281.66,30031.0
2020-09-30 15:30:00,281.59,284.85,281.0,283.68,158182.0,281.59,284.85,281.0,283.68,158182.0
2020-10-01 09:30:00,284.96,285.79,283.89,283.92,29834.0,284.96,285.79,283.89,283.92,29834.0
2020-10-01 10:00:00,283.73,284.05,281.0,281.59,32769.0,283.73,284.05,281.0,281.59,32769.0
2020-10-01 10:30:00,281.51,282.14,280.59,280.9,18229.0,281.51,282.14,280.59,280.9,18229.0
2020-10-01 11:00:00,281.45,281.99,280.7,281.31,21198.0,281.45,281.99,280.7,281.31,21198.0
2020-10-01 11:30:00,281.33,282.44,281.14,282.3,37065.0,281.33,282.44,281.14,282.3,37065.0
2020-10-01 12:00:00,282.31,283.47,281.24,283.11,29475.0,282.31,283.47,281.24,283.11,29475.0
2020-10-01 12:30:00,283.13,284.59,283.13,283.75,23500.0,283.13,284.59,283.13,283.75,23500.0
2020-10-01 13:00:00,283.81,285.06,283.57,284.75,36855.0,283.81,285.06,283.57,284.75,36855.0
2020-10-01 13:30:00,284.83,286.0,284.72,285.01,34692.0,284.83,286.0,284.72,285.01,34692.0
2020-10-01 14:00:00,285.12,285.71,283.79,285.51,24485.0,285.12,285.71,283.79,285.51,24485.0
2020-10-01 14:30:00,285.39,286.0,285.28,285.86,33971.0,285.39,286.0,285.28,285.86,33971.0
2020-10-01 15:00:00,285.85,286.17,284.74,284.77,41384.0,285.85,286.17,284.74,284.77,41384.0
2020-10-01 15:30:00,284.67,285.82,283.66,285.81,76804.0,284.67,285.82,283.66,285.81,76804.0
2020-10-02 09:30:00,281.65,285.47,281.49,284.49,41557.0,281.65,285.47,281.49,284.49,41557.0
2020-10-02 10:00:00,284.52,284.77,281.5,281.75,23847.0,284.52,284.77,281.5,281.75,23847.0
2020-10-02 10:30:00,281.61,281.77,279.37,280.37,40839.0,281.61,281.77,279.37,280.37,40839.0
2020-10-02 11:00:00,280.25,280.38,278.63,278.76,49639.0,280.25,280.38,278.63,278.76,49639.0
2020-10-02 11:30:00,278.58,278.82,277.0,277.29,54877.0,278.58,278.82,277.0,277.29,54877.0
2020-10-02 12:00:00,277.04,279.24,276.06,278.81,55395.0,277.04,279.24,276.06,278.81,55395.0
2020-10-02 12:30:00,278.77,279.02,277.85,278.05,28842.0,278.77,279.02,277.85,278.05,28842.0
2020-10-02 13:00:00,278.07,279.31,277.51,279.31,35142.0,278.07,279.31,277.51,279.31,35142.0
2020-10-02 13:30:00,279.18,279.2,277.43,277.74,27504.0,279.18,279.2,277.43,277.74,27504.0
2020-10-02 14:00:00,277.79,279.35,277.7,278.85,21261.0,277.79,279.35,277.7,278.85,21261.0
2020-10-02 14:30:00,279.02,279.05,277.69,278.67,21087.0,279.02,279.05,277.69,278.67,21087.0
2020-10-02 15:00:00,278.72,278.75,277.53,278.22,21936.0,278.72,278.75,277.53,278.22,21936.0
2020-10-02 15:30:00,278.25,278.78,277.3,277.49,89598.0,278.25,278.78,277.3,277.49,89598.0
2020-10-05 09:30:00,278.67,279.51,277.35,278.94,64516.0,278.67,279.51,277.35,278.94,64516.0
2020-10-05 10:00:00,278.79,281.9,278.44,281.66,29934.0,278.79,281.9,278.44,281.66,29934.0
2020-10-05 10:30:00,281.67,283.77,281.66,283.02,37257.0,281.67,283.77,281.66,283.02,37257.0
2020-10-05 11:00:00,282.83,284.73,282.75,283.71,46666.0,282.83,284.73,282.75,283.71,46666.0
2020-10-05 11:30:00,283.57,285.17,283.5,285.0,31393.0,283.57,285.17,283.5,285.0,31393.0
2020-10-05 12:00:00,285.0,285.82,284.99,285.6,21647.0,285.0,285.82,284.99,285.6,21647.0
2020-10-05 12:30:00,285.55,285.66,284.73,284.92,10169.0,285.55,285.66,284.73,284.92,10169.0
2020-10-05 13:00:00,284.93,285.67,284.58,285.52,14239.0,284.93,285.67,284.58,285.52,14239.0
2020-10-05 13:30:00,285.62,285.62,284.43,284.43,18855.0,285.62,285.62,284.43,284.43,18855.0
2020-10-05 14:00:00,284.67,284.84,283.21,283.75,24776.0,284.67,284.84,283.21,283.75,24776.0
2020-10-05 14:30:00,283.96,285.39,283.68,285.39,13333.0,283.96,285.39,283.68,285.39,13333.0
2020-10-05 15:00:00,285.49,285.92,285.08,285.75,28719.0,285.49,285.92,285.08,285.75,28719.0
2020-10-05 15:30:00,285.81,285.81,283.56,284.18,70921.0,285.81,285.81,283.56,284.18,70921.0
2020-10-06 09:30:00,283.99,285.9,283.0,284.15,52034.0,283.99,285.9,283.0,284.15,52034.0
2020-10-06 10:00:00,284.15,284.15,282.83,283.0,24021.0,284.15,284.15,282.83,283.0,24021.0
2020-10-06 10:30:00,283.15,283.51,281.84,281.84,19947.0,283.15,283.51,281.84,281.84,19947.0
2020-10-06 11:00:00,281.78,282.2,281.05,281.79,15764.0,281.78,282.2,281.05,281.79,15764.0
2020-10-06 11:30:00,281.7,283.15,281.14,281.82,19683.0,281.7,283.15,281.14,281.82,19683.0
2020-10-06 12:00:00,281.83,282.41,281.37,282.05,12615.0,281.83,282.41,281.37,282.05,12615.0
2020-10-06 12:30:00,282.08,283.27,282.08,283.09,10309.0,282.08,283.27,282.08,283.09,10309.0
2020-10-06 13:00:00,283.08,283.22,282.3,282.63,13014.0,283.08,283.22,282.3,282.63,13014.0
2020-10-06 13:30:00,282.49,283.19,282.35,282.81,15057.0,282.49,283.19,282.35,282.81,15057.0
2020-10-06 14:00:00,282.78,283.66,282.45,283.66,26136.0,282.78,283.66,282.45,283.66,26136.0
2020-10-06 14:30:00,283.75,284.37,279.8,280.91,28870.0,283.75,284.37,279.8,280.91,28870.0
2020-10-06 15:00:00,280.25,280.66,279.39,280.4,32091.0,280.25,280.66,279.39,280.4,32091.0
2020-10-06 15:30:00,280.29,282.25,280.29,281.22,86548.0,280.29,282.25,280.29,281.22,86548.0
2020-10-07 09:30:00,282.24,283.52,280.9,282.22,25250.0,282.24,283.52,280.9,282.22,25250.0
2020-10-07 10:00:00,282.04,283.38,281.44,283.37,21403.0,282.04,283.38,281.44,283.37,21403.0
2020-10-07 10:30:00,283.35,284.93,283.22,284.76,22334.0,283.35,284.93,283.22,284.76,22334.0
2020-10-07 11:00:00,284.87,285.27,284.35,285.27,10616.0,284.87,285.27,284.35,285.27,10616.0
2020-10-07 11:30:00,285.31,285.31,284.09,284.23,13189.0,285.31,285.31,284.09,284.23,13189.0
2020-10-07 12:00:00,284.16,284.97,284.08,284.61,9616.0,284.16,284.97,284.08,284.61,9616.0
2020-10-07 12:30:00,284.72,285.03,284.08,284.27,14152.0,284.72,285.03,284.08,284.27,14152.0
2020-10-07 13:00:00,284.47,285.05,284.32,284.97,10494.0,284.47,285.05,284.32,284.97,10494.0
2020-10-07 13:30:00,285.03,285.63,284.64,285.23,12377.0,285.03,285.63,284.64,285.23,12377.0
2020-10-07 14:00:00,285.35,286.44,285.25,286.44,20228.0,285.35,286.44,285.25,286.44,20228.0
2020-10-07 14:30:00,286.24,286.97,286.17,286.85,15188.0,286.24,286.97,286.17,286.85,15188.0
2020-10-07 15:00:00,286.78,287.08,286.26,286.44,33868.0,286.78,287.08,286.26,286.44,33868.0
2020-10-07 15:30:00,286.44,286.64,285.74,285.76,69088.0,286.44,286.64,285.74,285.76,69088.0
2020-10-08 09:30:00,287.4,287.7,285.58,286.87,25649.0,287.4,287.7,285.58,286.87,25649.0
2020-10-08 10:00:00,287.27,287.88,286.85,287.52,17684.0,287.27,287.88,286.85,287.52,17684.0
2020-10-08 10:30:00,287.65,288.02,287.33,287.57,19900.0,287.65,288.02,287.33,287.57,19900.0
2020-10-08 11:00:00,287.47,288.22,287.21,288.17,21302.0,287.47,288.22,287.21,288.17,21302.0
2020-10-08 11:30:00,288.21,288.44,286.97,287.13,20549.0,288.21,288.44,286.97,287.13,20549.0
2020-10-08 12:00:00,287.03,287.25,286.37,286.6,12440.0,287.03,287.25,286.37,286.6,12440.0
2020-10-08 12:30:00,286.71,286.87,286.05,286.41,10210.0,286.71,286.87,286.05,286.41,10210.0
2020-10-08 13:00:00,286.34,286.34,285.38,286.0,12518.0,286.34,286.34,285.38,286.0,12518.0
2020-10-08 13:30:00,286.03,286.53,285.77,285.77,14080.0,286.03,286.53,285.77,285.77,14080.0
2020-10-08 14:00:00,285.79,286.21,285.35,285.98,10690.0,285.79,286.21,285.35,285.98,10690.0
2020-10-08 14:30:00,286.08,286.57,285.99,286.57,13768.0,286.08,286.57,285.99,286.57,13768.0
2020-10-08 15:00:00,286.6,286.85,285.89,286.63,14587.0,286.6,286.85,285.89,286.63,14587.0
2020-10-08 15:30:00,286.53,287.26,286.44,286.74,52883.0,286.53,287.26,286.44,286.74,52883.0
2020-10-09 09:30:00,287.62,288.3,285.67,285.9,36818.0,287.62,288.3,285.67,285.9,36818.0
2020-10-09 10:00:00,285.9,286.9,285.17,286.18,27506.0,285.9,286.9,285.17,286.18,27506.0
2020-10-09 10:30:00,286.39,287.33,286.26,286.97,20964.0,286.39,287.33,286.26,286.97,20964.0
2020-10-09 11:00:00,287.0,288.04,286.8,287.88,20652.0,287.0,288.04,286.8,287.88,20652.0
2020-10-09 11:30:00,287.86,289.0,287.86,288.65,25476.0,287.86,289.0,287.86,288.65,25476.0
2020-10-09 12:00:00,288.53,288.53,287.41,287.84,12133.0,288.53,288.53,287.41,287.84,12133.0
2020-10-09 12:30:00,287.72,288.65,287.69,288.65,19555.0,287.72,288.65,287.69,288.65,19555.0
2020-10-09 13:00:00,288.58,288.91,287.29,287.36,22628.0,288.58,288.91,287.29,287.36,22628.0
2020-10-09 13:30:00,287.46,287.71,286.85,287.06,18529.0,287.46,287.71,286.85,287.06,18529.0
2020-10-09 14:00:00,287.03,287.5,286.99,287.41,20070.0,287.03,287.5,286.99,287.41,20070.0
2020-10-09 14:30:00,287.46,288.1,287.03,287.11,24366.0,287.46,288.1,287.03,287.11,24366.0
2020-10-09 15:00:00,287.22,287.4,286.82,286.94,47424.0,287.22,287.4,286.82,286.94,47424.0
2020-10-09 15:30:00,286.94,287.03,285.96,286.55,217451.0,286.94,287.03,285.96,286.55,217451.0
2020-10-12 09:30:00,289.28,289.29,285.78,286.94,44634.0,289.28,289.29,285.78,286.94,44634.0
2020-10-12 10:00:00,286.64,289.0,286.28,287.72,43545.0,286.64,289.0,286.28,287.72,43545.0
2020-10-12 10:30:00,287.79,290.0,286.44,289.16,23371.0,287.79,290.0,286.44,289.16,23371.0
2020-10-12 11:00:00,289.42,290.03,289.06,289.55,34532.0,289.42,290.03,289.06,289.55,34532.0
2020-10-12 11:30:00,289.24,290.81,289.08,290.18,29817.0,289.24,290.81,289.08,290.18,29817.0
2020-10-12 12:00:00,289.98,291.03,289.77,290.93,22491.0,289.98,291.03,289.77,290.93,22491.0
2020-10-12 12:30:00,291.0,292.22,290.91,291.25,18791.0,291.0,292.22,290.91,291.25,18791.0
2020-10-12 13:00:00,291.36,292.54,291.04,292.08,27905.0,291.36,292.54,291.04,292.08,27905.0
2020-10-12 13:30:00,292.07,292.43,291.58,292.08,37848.0,292.07,292.43,291.58,292.08,37848.0
2020-10-12 14:00:00,292.34,292.98,292.14,292.86,24722.0,292.34,292.98,292.14,292.86,24722.0
2020-10-12 14:30:00,292.96,293.34,292.51,292.92,29648.0,292.96,293.34,292.51,292.92,29648.0
2020-10-12 15:00:00,292.87,292.89,290.42,291.97,52293.0,292.87,292.89,290.42,291.97,52293.0
2020-10-12 15:30:00,292.01,292.07,290.47,291.36,115288.0,292.01,292.07,290.47,291.36,115288.0
2020-10-13 09:30:00,289.13,292.38,287.13,291.52,51342.0,289.13,292.38,287.13,291.52,51342.0
2020-10-13 10:00:00,290.94,292.77,290.87,292.43,16902.0,290.94,292.77,290.87,292.43,16902.0
2020-10-13 10:30:00,292.25,292.75,290.89,291.88,27128.0,292.25,292.75,290.89,291.88,27128.0
2020-10-13 11:00:00,292.01,292.22,291.08,291.49,18701.0,292.01,292.22,291.08,291.49,18701.0
2020-10-13 11:30:00,291.54,292.46,291.31,291.86,22883.0,291.54,292.46,291.31,291.86,22883.0
2020-10-13 12:00:00,291.84,292.33,291.3,291.8,14541.0,291.84,292.33,291.3,291.8,14541.0
2020-10-13 12:30:00,291.6,291.95,291.4,291.44,12558.0,291.6,291.95,291.4,291.44,12558.0
2020-10-13 13:00:00,291.44,291.9,290.93,291.21,12064.0,291.44,291.9,290.93,291.21,12064.0
2020-10-13 13:30:00,291.17,291.85,291.17,291.42,9705.0,291.17,291.85,291.17,291.42,9705.0
2020-10-13 14:00:00,291.33,292.01,291.01,291.22,9702.0,291.33,292.01,291.01,291.22,9702.0
2020-10-13 14:30:00,291.15,291.48,290.5,290.61,28149.0,291.15,291.48,290.5,290.61,28149.0
2020-10-13 15:00:00,290.57,291.89,290.57,291.38,22394.0,290.57,291.89,290.57,291.38,22394.0
2020-10-13 15:30:00,291.48,292.04,290.95,291.46,70566.0,291.48,292.04,290.95,291.46,70566.0
2020-10-14 09:30:00,292.99,292.99,289.88,291.46,41435.0,292.99,292.99,289.88,291.46,41435.0
2020-10-14 10:00:00,291.55,292.74,291.55,291.92,21285.0,291.55,292.74,291.55,291.92,21285.0
2020-10-14 10:30:00,291.81,292.3,291.41,291.87,29811.0,291.81,292.3,291.41,291.87,29811.0
2020-10-14 11:00:00,291.85,291.94,290.78,291.01,16985.0,291.85,291.94,290.78,291.01,16985.0
2020-10-14 11:30:00,291.05,291.55,289.29,289.49,36616.0,291.05,291.55,289.29,289.49,36616.0
2020-10-14 12:00:00,289.7,289.87,288.38,289.0,25968.0,289.7,289.87,288.38,289.0,25968.0
2020-10-14 12:30:00,288.91,289.67,287.9,288.39,39344.0,288.91,289.67,287.9,288.39,39344.0
2020-10-14 13:00:00,288.18,288.18,286.26,286.56,55902.0,288.18,288.18,286.26,286.56,55902.0
2020-10-14 13:30:00,286.6,287.8,286.0,287.79,53935.0,286.6,287.8,286.0,287.79,53935.0
2020-10-14 14:00:00,287.79,289.0,287.75,288.26,45244.0,287.79,289.0,287.75,288.26,45244.0
2020-10-14 14:30:00,288.19,288.48,287.26,288.04,35001.0,288.19,288.48,287.26,288.04,35001.0
2020-10-14 15:00:00,288.08,290.37,287.96,289.51,43234.0,288.08,290.37,287.96,289.51,43234.0
2020-10-14 15:30:00,289.36,290.45,288.8,289.03,111924.0,289.36,290.45,288.8,289.03,111924.0
2020-10-15 09:30:00,284.45,286.38,283.37,284.94,37489.0,284.45,286.38,283.37,284.94,37489.0
2020-10-15 10:00:00,285.09,285.3,283.0,283.01,21858.0,285.09,285.3,283.0,283.01,21858.0
2020-10-15 10:30:00,282.88,283.35,282.27,283.02,20725.0,282.88,283.35,282.27,283.02,20725.0
2020-10-15 11:00:00,282.85,283.33,282.08,282.72,27051.0,282.85,283.33,282.08,282.72,27051.0
2020-10-15 11:30:00,282.74,283.65,282.3,282.5,37206.0,282.74,283.65,282.3,282.5,37206.0
2020-10-15 12:00:00,282.5,282.54,281.49,281.54,35019.0,282.5,282.54,281.49,281.54,35019.0
2020-10-15 12:30:00,281.59,281.85,280.39,280.48,26585.0,281.59,281.85,280.39,280.48,26585.0
2020-10-15 13:00:00,280.56,280.81,280.1,280.48,25974.0,280.56,280.81,280.1,280.48,25974.0
2020-10-15 13:30:00,280.53,280.9,280.32,280.46,24628.0,280.53,280.9,280.32,280.46,24628.0
2020-10-15 14:00:00,280.41,280.89,280.31,280.68,17903.0,280.41,280.89,280.31,280.68,17903.0
2020-10-15 14:30:00,280.62,281.06,280.41,280.5,28803.0,280.62,281.06,280.41,280.5,28803.0
2020-10-15 15:00:00,280.5,281.67,280.47,281.51,28813.0,280.5,281.67,280.47,281.51,28813.0
2020-10-15 15:30:00,281.6,282.19,280.26,280.63,103809.0,281.6,282.19,280.26,280.63,103809.0
2020-10-16 09:30:00,282.43,283.17,280.1,282.49,63833.0,282.43,283.17,280.1,282.49,63833.0
2020-10-16 10:00:00,282.73,284.49,282.41,284.26,41977.0,282.73,284.49,282.41,284.26,41977.0
2020-10-16 10:30:00,284.24,284.46,283.1,283.21,23249.0,284.24,284.46,283.1,283.21,23249.0
2020-10-16 11:00:00,283.08,283.33,282.32,282.6,21084.0,283.08,283.33,282.32,282.6,21084.0
2020-10-16 11:30:00,282.5,282.7,281.71,282.34,20893.0,282.5,282.7,281.71,282.34,20893.0
2020-10-16 12:00:00,282.16,282.2,281.42,281.61,20773.0,282.16,282.2,281.42,281.61,20773.0
2020-10-16 12:30:00,281.53,281.53,280.56,280.91,16689.0,281.53,281.53,280.56,280.91,16689.0
2020-10-16 13:00:00,280.86,281.16,279.91,280.03,19613.0,280.86,281.16,279.91,280.03,19613.0
2020-10-16 13:30:00,280.16,280.56,279.7,280.37,41380.0,280.16,280.56,279.7,280.37,41380.0
2020-10-16 14:00:00,280.27,280.98,280.12,280.84,42616.0,280.27,280.98,280.12,280.84,42616.0
2020-10-16 14:30:00,280.87,281.53,280.84,281.1,25402.0,280.87,281.53,280.84,281.1,25402.0
2020-10-16 15:00:00,281.01,281.06,279.55,280.0,22910.0,281.01,281.06,279.55,280.0,22910.0
2020-10-16 15:30:00,279.88,280.87,279.51,280.18,76292.0,279.88,280.87,279.51,280.18,76292.0
2020-10-19 09:30:00,279.27,280.05,277.8,278.29,43883.0,279.27,280.05,277.8,278.29,43883.0
2020-10-19 10:00:00,278.2,278.6,276.95,277.42,23109.0,278.2,278.6,276.95,277.42,23109.0
2020-10-19 10:30:00,277.33,277.34,272.68,274.49,61179.0,277.33,277.34,272.68,274.49,61179.0
2020-10-19 11:00:00,274.45,275.14,273.31,274.48,34393.0,274.45,275.14,273.31,274.48,34393.0
2020-10-19 11:30:00,274.56,275.38,274.22,274.55,20467.0,274.56,275.38,274.22,274.55,20467.0
2020-10-19 12:00:00,274.51,275.75,273.98,273.98,51695.0,274.51,275.75,273.98,273.98,51695.0
2020-10-19 12:30:00,273.85,274.09,272.97,273.2,38482.0,273.85,274.09,272.97,273.2,38482.0
2020-10-19 13:00:00,273.1,273.2,272.0,272.1,45660.0,273.1,273.2,272.0,272.1,45660.0
2020-10-19 13:30:00,272.02,272.15,269.8,270.0,48882.0,272.02,272.15,269.8,270.0,48882.0
2020-10-19 14:00:00,269.9,271.6,269.6,271.47,30712.0,269.9,271.6,269.6,271.47,30712.0
2020-10-19 14:30:00,271.26,271.26,269.19,269.28,39085.0,271.26,271.26,269.19,269.28,39085.0
2020-10-19 15:00:00,269.27,269.46,268.34,269.41,45304.0,269.27,269.46,268.34,269.41,45304.0
2020-10-19 15:30:00,269.39,270.45,268.21,268.98,148460.0,269.39,270.45,268.21,268.98,148460.0
2020-10-20 09:30:00,270.04,271.98,267.37,269.35,59476.0,270.04,271.98,267.37,269.35,59476.0
2020-10-20 10:00:00,269.51,270.01,267.2,267.22,46424.0,269.51,270.01,267.2,267.22,46424.0
2020-10-20 10:30:00,267.34,267.85,266.67,266.67,41539.0,267.34,267.85,266.67,266.67,41539.0
2020-10-20 11:00:00,266.57,268.51,266.09,268.15,67943.0,266.57,268.51,266.09,268.15,67943.0
2020-10-20 11:30:00,268.24,269.16,267.72,268.36,44282.0,268.24,269.16,267.72,268.36,44282.0
2020-10-20 12:00:00,268.43,268.75,267.1,267.9,66940.0,268.43,268.75,267.1,267.9,66940.0
2020-10-20 12:30:00,267.74,269.79,267.74,269.38,31828.0,267.74,269.79,267.74,269.38,31828.0
2020-10-20 13:00:00,269.4,270.96,269.36,270.26,39672.0,269.4,270.96,269.36,270.26,39672.0
2020-10-20 13:30:00,270.31,270.99,268.91,269.33,26872.0,270.31,270.99,268.91,269.33,26872.0
2020-10-20 14:00:00,269.41,269.78,268.6,268.92,36731.0,269.41,269.78,268.6,268.92,36731.0
2020-10-20 14:30:00,268.95,269.49,268.36,268.64,27455.0,268.95,269.49,268.36,268.64,27455.0
2020-10-20 15:00:00,268.62,269.01,267.1,267.72,40715.0,268.62,269.01,267.1,267.72,40715.0
2020-10-20 15:30:00,267.65,268.88,267.1,267.46,134468.0,267.65,268.88,267.1,267.46,134468.0
2020-10-21 09:30:00,264.99,269.41,260.3,262.08,212738.0,264.99,269.41,260.3,262.08,212738.0
2020-10-21 10:00:00,261.74,263.92,260.83,263.23,104636.0,261.74,263.92,260.83,263.23,104636.0
2020-10-21 10:30:00,263.49,264.49,262.41,262.42,91129.0,263.49,264.49,262.41,262.42,91129.0
2020-10-21 11:00:00,262.49,263.42,262.23,262.77,66552.0,262.49,263.42,262.23,262.77,66552.0
2020-10-21 11:30:00,263.01,265.25,262.74,264.23,56050.0,263.01,265.25,262.74,264.23,56050.0
2020-10-21 12:00:00,264.06,267.07,263.5,267.07,84323.0,264.06,267.07,263.5,267.07,84323.0
2020-10-21 12:30:00,266.92,267.28,266.13,266.69,36927.0,266.92,267.28,266.13,266.69,36927.0
2020-10-21 13:00:00,266.72,269.33,266.69,267.88,27298.0,266.72,269.33,266.69,267.88,27298.0
2020-10-21 13:30:00,267.52,268.74,267.52,268.62,49894.0,267.52,268.74,267.52,268.62,49894.0
2020-10-21 14:00:00,268.59,270.36,268.59,269.91,72340.0,268.59,270.36,268.59,269.91,72340.0
2020-10-21 14:30:00,269.88,271.0,269.8,270.5,57083.0,269.88,271.0,269.8,270.5,57083.0
2020-10-21 15:00:00,270.71,270.73,269.55,269.87,68281.0,270.71,270.73,269.55,269.87,68281.0
2020-10-21 15:30:00,269.81,271.04,268.57,268.94,223849.0,269.81,271.04,268.57,268.94,223849.0
2020-10-22 09:30:00,268.75,269.19,265.38,267.01,95090.0,268.75,269.19,265.38,267.01,95090.0
2020-10-22 10:00:00,267.01,267.22,264.86,267.0,100064.0,267.01,267.22,264.86,267.0,100064.0
2020-10-22 10:30:00,267.22,267.32,265.49,266.91,48734.0,267.22,267.32,265.49,266.91,48734.0
2020-10-22 11:00:00,266.77,266.85,264.15,265.04,47992.0,266.77,266.85,264.15,265.04,47992.0
2020-10-22 11:30:00,264.96,264.96,262.83,262.93,28741.0,264.96,264.96,262.83,262.93,28741.0
2020-10-22 12:00:00,262.91,264.32,262.5,264.32,42854.0,262.91,264.32,262.5,264.32,42854.0
2020-10-22 12:30:00,264.21,264.21,263.21,263.99,20527.0,264.21,264.21,263.21,263.99,20527.0
2020-10-22 13:00:00,263.99,264.47,263.21,263.85,23639.0,263.99,264.47,263.21,263.85,23639.0
2020-10-22 13:30:00,263.94,264.95,263.66,264.1,36489.0,263.94,264.95,263.66,264.1,36489.0
2020-10-22 14:00:00,264.14,264.66,263.84,264.2,26573.0,264.14,264.66,263.84,264.2,26573.0
2020-10-22 14:30:00,264.18,264.99,263.97,264.59,29890.0,264.18,264.99,263.97,264.59,29890.0
2020-10-22 15:00:00,264.51,265.35,263.0,265.35,58494.0,264.51,265.35,263.0,265.35,58494.0
2020-10-22 15:30:00,265.3,267.61,265.12,267.01,162996.0,265.3,267.61,265.12,267.01,162996.0
2020-10-23 09:30:00,267.23,267.23,263.68,265.6,57298.0,267.23,267.23,263.68,265.6,57298.0
2020-10-23 10:00:00,265.39,265.39,262.77,263.13,38055.0,265.39,265.39,262.77,263.13,38055.0
2020-10-23 10:30:00,263.14,263.56,262.17,262.64,52751.0,263.14,263.56,262.17,262.64,52751.0
2020-10-23 11:00:00,262.54,264.3,262.4,264.24,48452.0,262.54,264.3,262.4,264.24,48452.0
2020-10-23 11:30:00,264.27,264.77,263.72,264.35,31086.0,264.27,264.77,263.72,264.35,31086.0
2020-10-23 12:00:00,264.34,265.16,263.86,264.75,53601.0,264.34,265.16,263.86,264.75,53601.0
2020-10-23 12:30:00,264.75,265.8,264.64,264.87,31021.0,264.75,265.8,264.64,264.87,31021.0
2020-10-23 13:00:00,264.91,265.96,264.91,265.81,28471.0,264.91,265.96,264.91,265.81,28471.0
2020-10-23 13:30:00,265.81,266.15,265.63,265.84,28208.0,265.81,266.15,265.63,265.84,28208.0
2020-10-23 14:00:00,265.93,266.27,265.55,265.79,20531.0,265.93,266.27,265.55,265.79,20531.0
2020-10-23 14:30:00,265.8,266.04,265.58,265.75,20906.0,265.8,266.04,265.58,265.75,20906.0
2020-10-23 15:00:00,265.79,266.2,265.25,265.34,39328.0,265.79,266.2,265.25,265.34,39328.0
2020-10-23 15:30:00,265.39,265.4,264.56,265.12,139695.0,265.39,265.4,264.56,265.12,139695.0
2020-10-26 09:30:00,263.51,264.18,262.69,263.32,78877.0,263.51,264.18,262.69,263.32,78877.0
2020-10-26 10:00:00,263.5,263.6,261.38,261.38,63703.0,263.5,263.6,261.38,261.38,63703.0
2020-10-26 10:30:00,261.32,261.68,260.07,260.63,43711.0,261.32,261.68,260.07,260.63,43711.0
2020-10-26 11:00:00,260.52,260.52,259.0,259.54,49745.0,260.52,260.52,259.0,259.54,49745.0
2020-10-26 11:30:00,259.39,259.51,258.5,259.09,29844.0,259.39,259.51,258.5,259.09,29844.0
2020-10-26 12:00:00,258.94,259.31,256.4,256.64,62086.0,258.94,259.31,256.4,256.64,62086.0
2020-10-26 12:30:00,256.71,257.26,256.43,257.26,32635.0,256.71,257.26,256.43,257.26,32635.0
2020-10-26 13:00:00,257.33,258.22,256.3,256.6,25086.0,257.33,258.22,256.3,256.6,25086.0
2020-10-26 13:30:00,256.5,258.5,256.11,258.34,29004.0,256.5,258.5,256.11,258.34,29004.0
2020-10-26 14:00:00,257.91,258.87,257.0,257.87,37107.0,257.91,258.87,257.0,257.87,37107.0
2020-10-26 14:30:00,257.82,257.82,256.65,257.05,43559.0,257.82,257.82,256.65,257.05,43559.0
2020-10-26 15:00:00,257.14,257.46,256.41,256.76,53151.0,257.14,257.46,256.41,256.76,53151.0
2020-10-26 15:30:00,256.87,257.59,255.83,257.06,105967.0,256.87,257.59,255.83,257.06,105967.0
2020-10-27 09:30:00,256.33,258.7,255.67,258.07,54225.0,256.33,258.7,255.67,258.07,54225.0
2020-10-27 10:00:00,258.24,258.25,256.07,256.47,41768.0,258.24,258.25,256.07,256.47,41768.0
2020-10-27 10:30:00,256.41,257.47,256.37,256.87,25100.0,256.41,257.47,256.37,256.87,25100.0
2020-10-27 11:00:00,256.92,257.99,255.68,255.76,48421.0,256.92,257.99,255.68,255.76,48421.0
2020-10-27 11:30:00,255.66,257.58,254.92,257.5,30885.0,255.66,257.58,254.92,257.5,30885.0
2020-10-27 12:00:00,257.4,258.46,257.05,257.49,27805.0,257.4,258.46,257.05,257.49,27805.0
2020-10-27 12:30:00,257.41,258.37,257.05,257.38,17350.0,257.41,258.37,257.05,257.38,17350.0
2020-10-27 13:00:00,257.32,257.98,256.8,257.98,13429.0,257.32,257.98,256.8,257.98,13429.0
2020-10-27 13:30:00,258.0,258.36,256.88,257.31,37565.0,258.0,258.36,256.88,257.31,37565.0
2020-10-27 14:00:00,257.38,257.74,257.19,257.65,33247.0,257.38,257.74,257.19,257.65,33247.0
2020-10-27 14:30:00,257.64,257.64,256.38,256.54,14996.0,257.64,257.64,256.38,256.54,14996.0
2020-10-27 15:00:00,256.41,256.5,255.1,255.54,41391.0,256.41,256.5,255.1,255.54,41391.0
2020-10-27 15:30:00,255.56,256.74,255.31,255.31,65397.0,255.56,256.74,255.31,255.31,65397.0
2020-10-28 09:30:00,251.03,253.21,249.41,250.7,68648.0,251.03,253.21,249.41,250.7,68648.0
2020-10-28 10:00:00,250.45,250.45,247.99,249.09,66219.0,250.45,250.45,247.99,249.09,66219.0
2020-10-28 10:30:00,249.2,250.41,248.1,249.16,70378.0,249.2,250.41,248.1,249.16,70378.0
2020-10-28 11:00:00,249.07,249.15,247.38,248.06,32618.0,249.07,249.15,247.38,248.06,32618.0
2020-10-28 11:30:00,248.04,249.45,247.76,248.52,44589.0,248.04,249.45,247.76,248.52,44589.0
2020-10-28 12:00:00,248.58,248.74,247.48,247.51,53945.0,248.58,248.74,247.48,247.51,53945.0
2020-10-28 12:30:00,247.48,248.28,246.9,248.1,41986.0,247.48,248.28,246.9,248.1,41986.0
2020-10-28 13:00:00,248.11,248.54,247.48,247.91,41943.0,248.11,248.54,247.48,247.91,41943.0
2020-10-28 13:30:00,247.99,249.24,247.75,249.24,43326.0,247.99,249.24,247.75,249.24,43326.0
2020-10-28 14:00:00,249.05,249.05,247.23,247.76,50209.0,249.05,249.05,247.23,247.76,50209.0
2020-10-28 14:30:00,247.88,247.97,245.82,246.92,53982.0,247.88,247.97,245.82,246.92,53982.0
2020-10-28 15:00:00,247.05,247.27,245.34,246.55,49085.0,247.05,247.27,245.34,246.55,49085.0
2020-10-28 15:30:00,246.67,247.51,244.18,244.26,158402.0,246.67,247.51,244.18,244.26,158402.0
2020-10-29 09:30:00,244.97,246.14,243.25,245.86,83624.0,244.97,246.14,243.25,245.86,83624.0
2020-10-29 10:00:00,245.81,245.85,244.02,245.04,40679.0,245.81,245.85,244.02,245.04,40679.0
2020-10-29 10:30:00,245.22,246.61,244.91,246.2,96108.0,245.22,246.61,244.91,246.2,96108.0
2020-10-29 11:00:00,246.32,246.9,245.34,246.12,34585.0,246.32,246.9,245.34,246.12,34585.0
2020-10-29 11:30:00,246.0,246.65,245.63,245.68,36767.0,246.0,246.65,245.63,245.68,36767.0
2020-10-29 12:00:00,245.75,245.9,244.85,245.02,29298.0,245.75,245.9,244.85,245.02,29298.0
2020-10-29 12:30:00,245.1,245.5,244.31,245.11,23565.0,245.1,245.5,244.31,245.11,23565.0
2020-10-29 13:00:00,245.09,245.09,243.99,244.8,38029.0,245.09,245.09,243.99,244.8,38029.0
2020-10-29 13:30:00,244.88,246.6,244.81,246.43,34532.0,244.88,246.6,244.81,246.43,34532.0
2020-10-29 14:00:00,246.34,247.35,246.11,246.92,36766.0,246.34,247.35,246.11,246.92,36766.0
2020-10-29 14:30:00,246.87,247.22,246.17,246.94,36410.0,246.87,247.22,246.17,246.94,36410.0
2020-10-29 15:00:00,246.89,247.5,246.0,247.43,44298.0,246.89,247.5,246.0,247.43,44298.0
2020-10-29 15:30:00,247.51,247.94,245.46,245.46,133961.0,247.51,247.94,245.46,245.46,133961.0
2020-10-30 09:30:00,246.75,249.79,244.74,245.73,65232.0,246.75,249.79,244.74,245.73,65232.0
2020-10-30 10:00:00,245.63,246.87,245.23,245.47,49402.0,245.63,246.87,245.23,245.47,49402.0
2020-10-30 10:30:00,245.36,246.4,243.73,244.46,68046.0,245.36,246.4,243.73,244.46,68046.0
2020-10-30 11:00:00,244.83,245.6,244.5,244.63,38622.0,244.83,245.6,244.5,244.63,38622.0
2020-10-30 11:30:00,244.58,245.57,244.25,245.22,26812.0,244.58,245.57,244.25,245.22,26812.0
2020-10-30 12:00:00,244.99,247.28,244.92,247.15,27105.0,244.99,247.28,244.92,247.15,27105.0
2020-10-30 12:30:00,246.92,247.39,246.32,246.89,33726.0,246.92,247.39,246.32,246.89,33726.0
2020-10-30 13:00:00,246.66,247.81,246.41,247.81,43760.0,246.66,247.81,246.41,247.81,43760.0
2020-10-30 13:30:00,247.62,247.88,246.25,246.74,82836.0,247.62,247.88,246.25,246.74,82836.0
2020-10-30 14:00:00,246.6,249.09,246.58,248.41,30193.0,246.6,249.09,246.58,248.41,30193.0
2020-10-30 14:30:00,248.41,250.99,247.72,250.99,68708.0,248.41,250.99,247.72,250.99,68708.0
2020-10-30 15:00:00,250.82,251.43,249.95,250.22,69669.0,250.82,251.43,249.95,250.22,69669.0
2020-10-30 15:30:00,250.37,252.21,249.42,252.07,173667.0,250.37,252.21,249.42,252.07,173667.0
2020-11-02 09:30:00,253.64,254.54,250.13,253.51,117039.0,253.64,254.54,250.13,253.51,117039.0
2020-11-02 10:00:00,253.83,255.8,253.54,254.2,140056.0,253.83,255.8,253.54,254.2,140056.0
2020-11-02 10:30:00,253.78,254.12,251.17,253.32,65673.0,253.78,254.12,251.17,253.32,65673.0
2020-11-02 11:00:00,253.24,253.44,251.24,252.37,80103.0,253.24,253.44,251.24,252.37,80103.0
2020-11-02 11:30:00,252.56,252.91,252.03,252.47,18669.0,252.56,252.91,252.03,252.47,18669.0
2020-11-02 12:00:00,252.41,252.47,250.76,251.47,33852.0,252.41,252.47,250.76,251.47,33852.0
2020-11-02 12:30:00,251.27,251.5,250.37,250.52,22783.0,251.27,251.5,250.37,250.52,22783.0
2020-11-02 13:00:00,250.57,250.57,248.67,248.76,46992.0,250.57,250.57,248.67,248.76,46992.0
2020-11-02 13:30:00,248.81,249.19,248.5,249.12,26947.0,248.81,249.19,248.5,249.12,26947.0
2020-11-02 14:00:00,249.21,249.84,248.81,249.32,49254.0,249.21,249.84,248.81,249.32,49254.0
2020-11-02 14:30:00,249.36,250.0,248.95,249.57,78540.0,249.36,250.0,248.95,249.57,78540.0
2020-11-02 15:00:00,249.67,250.27,249.57,249.93,46637.0,249.67,250.27,249.57,249.93,46637.0
2020-11-02 15:30:00,249.98,250.08,248.26,249.0,193459.0,249.98,250.08,248.26,249.0,193459.0
2020-11-03 09:30:00,250.52,251.8,249.03,250.23,131041.0,250.52,251.8,249.03,250.23,131041.0
2020-11-03 10:00:00,249.9,251.15,249.69,249.88,86785.0,249.9,251.15,249.69,249.88,86785.0
2020-11-03 10:30:00,249.68,249.98,247.13,247.13,47001.0,249.68,249.98,247.13,247.13,47001.0
2020-11-03 11:00:00,247.0,247.46,246.4,247.18,62515.0,247.0,247.46,246.4,247.18,62515.0
2020-11-03 11:30:00,247.31,248.1,245.51,245.51,53315.0,247.31,248.1,245.51,245.51,53315.0
2020-11-03 12:00:00,245.67,246.05,245.21,245.55,37750.0,245.67,246.05,245.21,245.55,37750.0
2020-11-03 12:30:00,245.58,245.78,243.7,244.04,41381.0,245.58,245.78,243.7,244.04,41381.0
2020-11-03 13:00:00,244.0,244.89,243.57,244.21,52339.0,244.0,244.89,243.57,244.21,52339.0
2020-11-03 13:30:00,244.34,245.18,243.84,244.28,45009.0,244.34,245.18,243.84,244.28,45009.0
2020-11-03 14:00:00,244.22,244.39,243.8,243.91,44042.0,244.22,244.39,243.8,243.91,44042.0
2020-11-03 14:30:00,243.88,244.57,243.8,243.97,61495.0,243.88,244.57,243.8,243.97,61495.0
2020-11-03 15:00:00,243.97,245.57,243.71,245.51,68464.0,243.97,245.57,243.71,245.51,68464.0
2020-11-03 15:30:00,245.59,248.53,245.41,246.57,184773.0,245.59,248.53,245.41,246.57,184773.0
2020-11-04 09:30:00,252.97,260.5,251.74,259.52,210227.0,252.97,260.5,251.74,259.52,210227.0
2020-11-04 10:00:00,259.67,333.66,258.73,312.7,1303237.0,259.67,333.66,258.73,312.7,1303237.0
2020-11-04 10:30:00,312.5,360.0,306.04,359.95,2170597.0,312.5,360.0,306.04,359.95,2170597.0
2020-11-04 11:00:00,359.65,363.92,335.23,335.42,1952995.0,359.65,363.92,335.23,335.42,1952995.0
2020-11-04 11:30:00,335.24,347.37,335.24,344.64,779580.0,335.24,347.37,335.24,344.64,779580.0
2020-11-04 12:00:00,344.4,351.31,343.34,346.0,480544.0,344.4,351.31,343.34,346.0,480544.0
2020-11-04 12:30:00,346.07,351.99,342.75,344.19,410282.0,346.07,351.99,342.75,344.19,410282.0
2020-11-04 13:00:00,344.38,354.45,344.07,351.97,405872.0,344.38,354.45,344.07,351.97,405872.0
2020-11-04 13:30:00,352.46,357.37,350.59,355.56,421053.0,352.46,357.37,350.59,355.56,421053.0
2020-11-04 14:00:00,355.63,358.75,353.22,354.17,384793.0,355.63,358.75,353.22,354.17,384793.0
2020-11-04 14:30:00,354.25,354.75,339.0,344.93,725549.0,354.25,354.75,339.0,344.93,725549.0
2020-11-04 15:00:00,345.06,353.15,341.73,350.88,528132.0,345.06,353.15,341.73,350.88,528132.0
2020-11-04 15:30:00,350.88,357.3,345.11,355.31,934752.0,350.88,357.3,345.11,355.31,934752.0
2020-11-05 09:30:00,346.71,348.0,334.03,334.22,642476.0,346.71,348.0,334.03,334.22,642476.0
2020-11-05 10:00:00,334.47,334.96,325.69,330.0,535309.0,334.47,334.96,325.69,330.0,535309.0
2020-11-05 10:30:00,329.98,330.8,323.42,324.18,366367.0,329.98,330.8,323.42,324.18,366367.0
2020-11-05 11:00:00,324.2,326.96,321.5,326.4,270501.0,324.2,326.96,321.5,326.4,270501.0
2020-11-05 11:30:00,326.26,330.25,325.23,325.58,180142.0,326.26,330.25,325.23,325.58,180142.0
2020-11-05 12:00:00,325.68,328.0,323.99,326.32,165124.0,325.68,328.0,323.99,326.32,165124.0
2020-11-05 12:30:00,326.37,330.17,324.17,330.0,142622.0,326.37,330.17,324.17,330.0,142622.0
2020-11-05 13:00:00,330.13,333.79,330.08,333.58,234751.0,330.13,333.79,330.08,333.58,234751.0
2020-11-05 13:30:00,333.7,335.62,331.51,332.56,238693.0,333.7,335.62,331.51,332.56,238693.0
2020-11-05 14:00:00,332.57,332.86,328.03,329.35,131076.0,332.57,332.86,328.03,329.35,131076.0
2020-11-05 14:30:00,329.44,330.08,327.0,327.85,106512.0,329.44,330.08,327.0,327.85,106512.0
2020-11-05 15:00:00,327.73,329.82,327.01,329.5,114992.0,327.73,329.82,327.01,329.5,114992.0
2020-11-05 15:30:00,329.49,330.37,328.27,328.9,324430.0,329.49,330.37,328.27,328.9,324430.0
2020-11-09 09:30:00,230.49,233.89,223.56,226.2,1606438.0,230.49,233.89,223.56,226.2,1606438.0
2020-11-09 10:00:00,226.14,231.56,223.25,229.26,783951.0,226.14,231.56,223.25,229.26,783951.0
2020-11-09 10:30:00,229.02,235.45,226.9,234.93,670947.0,229.02,235.45,226.9,234.93,670947.0
2020-11-09 11:00:00,235.0,235.0,229.21,230.19,558588.0,235.0,235.0,229.21,230.19,558588.0
2020-11-09 11:30:00,230.19,235.15,229.5,233.81,464043.0,230.19,235.15,229.5,233.81,464043.0
2020-11-09 12:00:00,233.68,234.24,231.11,233.67,407356.0,233.68,234.24,231.11,233.67,407356.0
2020-11-09 12:30:00,233.67,235.32,232.5,235.17,395632.0,233.67,235.32,232.5,235.17,395632.0
2020-11-09 13:00:00,235.32,237.96,235.02,237.63,338769.0,235.32,237.96,235.02,237.63,338769.0
2020-11-09 13:30:00,237.52,237.77,234.89,235.98,199579.0,237.52,237.77,234.89,235.98,199579.0
2020-11-09 14:00:00,235.88,236.86,234.6,236.37,187618.0,235.88,236.86,234.6,236.37,187618.0
2020-11-09 14:30:00,236.45,238.84,235.52,238.8,159731.0,236.45,238.84,235.52,238.8,159731.0
2020-11-09 15:00:00,238.71,239.5,236.29,236.74,221238.0,238.71,239.5,236.29,236.74,221238.0
2020-11-09 15:30:00,236.8,239.25,235.88,236.26,389640.0,236.8,239.25,235.88,236.26,389640.0
2020-11-10 09:30:00,240.9,244.84,239.35,239.69,400584.0,240.9,244.84,239.35,239.69,400584.0
2020-11-10 10:00:00,239.69,239.92,235.2,235.37,209847.0,239.69,239.92,235.2,235.37,209847.0
2020-11-10 10:30:00,235.3,238.68,234.56,237.89,147989.0,235.3,238.68,234.56,237.89,147989.0
2020-11-10 11:00:00,237.79,242.99,237.78,241.7,204214.0,237.79,242.99,237.78,241.7,204214.0
2020-11-10 11:30:00,242.0,243.18,241.12,241.99,132827.0,242.0,243.18,241.12,241.99,132827.0
2020-11-10 12:00:00,241.92,242.7,239.75,240.01,95276.0,241.92,242.7,239.75,240.01,95276.0
2020-11-10 12:30:00,240.0,240.69,239.42,239.61,97767.0,240.0,240.69,239.42,239.61,97767.0
2020-11-10 13:00:00,239.61,240.37,237.8,238.22,70692.0,239.61,240.37,237.8,238.22,70692.0
2020-11-10 13:30:00,238.23,239.3,237.1,238.42,79104.0,238.23,239.3,237.1,238.42,79104.0
2020-11-10 14:00:00,238.52,239.3,237.08,237.33,67215.0,238.52,239.3,237.08,237.33,67215.0
2020-11-10 14:30:00,237.43,238.67,237.0,237.44,113075.0,237.43,238.67,237.0,237.44,113075.0
2020-11-10 15:00:00,237.51,237.62,236.21,236.85,98950.0,237.51,237.62,236.21,236.85,98950.0
2020-11-10 15:30:00,236.99,237.03,235.45,236.33,281273.0,236.99,237.03,235.45,236.33,281273.0
2020-11-11 09:30:00,239.8,247.67,238.08,247.49,313752.0,239.8,247.67,238.08,247.49,313752.0
2020-11-11 10:00:00,247.18,247.37,245.64,247.08,129453.0,247.18,247.37,245.64,247.08,129453.0
2020-11-11 10:30:00,247.08,249.44,246.48,248.8,148910.0,247.08,249.44,246.48,248.8,148910.0
2020-11-11 11:00:00,249.14,249.14,246.62,247.79,112591.0,249.14,249.14,246.62,247.79,112591.0
2020-11-11 11:30:00,247.66,247.9,245.21,245.6,106074.0,247.66,247.9,245.21,245.6,106074.0
2020-11-11 12:00:00,245.56,247.54,245.56,246.08,53833.0,245.56,247.54,245.56,246.08,53833.0
2020-11-11 12:30:00,246.08,247.1,245.27,245.74,35073.0,246.08,247.1,245.27,245.74,35073.0
2020-11-11 13:00:00,245.79,246.26,245.3,245.36,35461.0,245.79,246.26,245.3,245.36,35461.0
2020-11-11 13:30:00,245.23,245.83,243.72,243.73,121157.0,245.23,245.83,243.72,243.73,121157.0
2020-11-11 14:00:00,243.87,245.05,242.69,242.91,78427.0,243.87,245.05,242.69,242.91,78427.0
2020-11-11 14:30:00,242.91,243.06,241.71,242.55,110730.0,242.91,243.06,241.71,242.55,110730.0
2020-11-11 15:00:00,242.5,243.06,242.13,242.46,99368.0,242.5,243.06,242.13,242.46,99368.0
2020-11-11 15:30:00,242.5,244.25,242.42,244.25,201076.0,242.5,244.25,242.42,244.25,201076.0
2020-11-12 09:30:00,244.71,246.74,243.16,245.17,196807.0,244.71,246.74,243.16,245.17,196807.0
2020-11-12 10:00:00,245.34,246.17,243.84,243.91,95475.0,245.34,246.17,243.84,243.91,95475.0
2020-11-12 10:30:00,243.94,245.44,242.62,244.73,82081.0,243.94,245.44,242.62,244.73,82081.0
2020-11-12 11:00:00,244.68,246.23,244.51,245.95,90105.0,244.68,246.23,244.51,245.95,90105.0
2020-11-12 11:30:00,245.97,246.6,245.12,245.52,63725.0,245.97,246.6,245.12,245.52,63725.0
2020-11-12 12:00:00,245.52,245.66,244.02,244.44,59243.0,245.52,245.66,244.02,244.44,59243.0
2020-11-12 12:30:00,244.54,244.71,243.35,244.5,67890.0,244.54,244.71,243.35,244.5,67890.0
2020-11-12 13:00:00,244.48,244.49,242.12,242.31,54771.0,244.48,244.49,242.12,242.31,54771.0
2020-11-12 13:30:00,242.44,243.97,242.05,243.8,35927.0,242.44,243.97,242.05,243.8,35927.0
2020-11-12 14:00:00,243.73,244.25,243.0,244.01,58305.0,243.73,244.25,243.0,244.01,58305.0
2020-11-12 14:30:00,244.01,244.78,242.6,242.68,38476.0,244.01,244.78,242.6,242.68,38476.0
2020-11-12 15:00:00,242.5,242.67,241.1,241.45,47662.0,242.5,242.67,241.1,241.45,47662.0
2020-11-12 15:30:00,241.19,241.97,240.7,241.55,103325.0,241.19,241.97,240.7,241.55,103325.0
2020-11-13 09:30:00,243.65,244.68,241.89,243.22,123883.0,243.65,244.68,241.89,243.22,123883.0
2020-11-13 10:00:00,243.0,243.55,242.37,243.22,110858.0,243.0,243.55,242.37,243.22,110858.0
2020-11-13 10:30:00,243.14,243.39,242.3,242.84,58694.0,243.14,243.39,242.3,242.84,58694.0
2020-11-13 11:00:00,242.99,245.72,242.85,245.48,68159.0,242.99,245.72,242.85,245.48,68159.0
2020-11-13 11:30:00,245.38,246.05,245.05,245.84,55654.0,245.38,246.05,245.05,245.84,55654.0
2020-11-13 12:00:00,245.9,246.1,245.09,245.78,32284.0,245.9,246.1,245.09,245.78,32284.0
2020-11-13 12:30:00,245.87,246.09,245.57,246.04,33588.0,245.87,246.09,245.57,246.04,33588.0
2020-11-13 13:00:00,246.07,247.87,245.99,247.33,52147.0,246.07,247.87,245.99,247.33,52147.0
2020-11-13 13:30:00,247.28,247.5,247.02,247.28,38267.0,247.28,247.5,247.02,247.28,38267.0
2020-11-13 14:00:00,247.22,247.35,246.31,246.37,20892.0,247.22,247.35,246.31,246.37,20892.0
2020-11-13 14:30:00,246.52,247.2,246.32,247.04,21699.0,246.52,247.2,246.32,247.04,21699.0
2020-11-13 15:00:00,247.0,247.9,246.94,247.86,53946.0,247.0,247.9,246.94,247.86,53946.0
2020-11-13 15:30:00,247.87,249.13,247.84,249.01,187745.0,247.87,249.13,247.84,249.01,187745.0
2020-11-16 09:30:00,250.29,252.78,249.0,250.0,119496.0,250.29,252.78,249.0,250.0,119496.0
2020-11-16 10:00:00,249.85,250.21,247.94,248.37,57872.0,249.85,250.21,247.94,248.37,57872.0
2020-11-16 10:30:00,248.55,250.02,247.06,249.76,70321.0,248.55,250.02,247.06,249.76,70321.0
2020-11-16 11:00:00,249.85,250.18,248.55,249.89,46756.0,249.85,250.18,248.55,249.89,46756.0
2020-11-16 11:30:00,249.86,250.6,249.44,250.11,35595.0,249.86,250.6,249.44,250.11,35595.0
2020-11-16 12:00:00,250.2,250.7,250.06,250.36,44291.0,250.2,250.7,250.06,250.36,44291.0
2020-11-16 12:30:00,250.38,251.78,250.34,251.48,47112.0,250.38,251.78,250.34,251.48,47112.0
2020-11-16 13:00:00,251.55,253.02,251.35,252.16,73527.0,251.55,253.02,251.35,252.16,73527.0
2020-11-16 13:30:00,252.1,253.7,251.92,253.63,76416.0,252.1,253.7,251.92,253.63,76416.0
2020-11-16 14:00:00,253.47,254.27,252.52,252.7,73584.0,253.47,254.27,252.52,252.7,73584.0
2020-11-16 14:30:00,252.75,252.99,251.85,252.51,42422.0,252.75,252.99,251.85,252.51,42422.0
2020-11-16 15:00:00,252.41,252.89,251.69,251.79,36508.0,252.41,252.89,251.69,251.79,36508.0
2020-11-16 15:30:00,251.87,252.0,250.34,250.95,166898.0,251.87,252.0,250.34,250.95,166898.0
2020-11-17 09:30:00,251.18,254.42,250.36,250.37,122469.0,251.18,254.42,250.36,250.37,122469.0
2020-11-17 10:00:00,250.36,252.31,250.08,250.19,80306.0,250.36,252.31,250.08,250.19,80306.0
2020-11-17 10:30:00,250.31,252.71,250.05,252.26,98874.0,250.31,252.71,250.05,252.26,98874.0
2020-11-17 11:00:00,252.03,252.47,250.43,250.69,75845.0,252.03,252.47,250.43,250.69,75845.0
2020-11-17 11:30:00,250.68,250.88,248.36,249.58,80257.0,250.68,250.88,248.36,249.58,80257.0
2020-11-17 12:00:00,249.59,251.07,249.17,250.49,44199.0,249.59,251.07,249.17,250.49,44199.0
2020-11-17 12:30:00,250.67,251.91,250.22,250.6,28787.0,250.67,251.91,250.22,250.6,28787.0
2020-11-17 13:00:00,250.55,252.27,249.99,252.02,38366.0,250.55,252.27,249.99,252.02,38366.0
2020-11-17 13:30:00,252.02,252.34,250.38,250.84,34539.0,252.02,252.34,250.38,250.84,34539.0
2020-11-17 14:00:00,250.84,251.97,250.62,251.82,30058.0,250.84,251.97,250.62,251.82,30058.0
2020-11-17 14:30:00,251.82,252.09,249.71,249.76,35997.0,251.82,252.09,249.71,249.76,35997.0
2020-11-17 15:00:00,249.68,250.18,248.5,249.24,55579.0,249.68,250.18,248.5,249.24,55579.0
2020-11-17 15:30:00,249.16,249.3,247.91,248.98,97406.0,249.16,249.3,247.91,248.98,97406.0
2020-11-18 09:30:00,249.0,250.43,247.0,249.46,200816.0,249.0,250.43,247.0,249.46,200816.0
2020-11-18 10:00:00,249.3,251.51,249.09,250.88,114055.0,249.3,251.51,249.09,250.88,114055.0
2020-11-18 10:30:00,250.69,251.18,247.62,249.76,77332.0,250.69,251.18,247.62,249.76,77332.0
2020-11-18 11:00:00,249.1,249.18,247.3,247.97,48961.0,249.1,249.18,247.3,247.97,48961.0
2020-11-18 11:30:00,247.9,248.12,247.15,247.8,42489.0,247.9,248.12,247.15,247.8,42489.0
2020-11-18 12:00:00,247.85,248.02,247.31,247.77,36682.0,247.85,248.02,247.31,247.77,36682.0
2020-11-18 12:30:00,247.82,248.09,246.11,246.47,43223.0,247.82,248.09,246.11,246.47,43223.0
2020-11-18 13:00:00,246.39,246.42,245.18,245.19,43587.0,246.39,246.42,245.18,245.19,43587.0
2020-11-18 13:30:00,245.2,245.44,244.07,244.44,69473.0,245.2,245.44,244.07,244.44,69473.0
2020-11-18 14:00:00,244.44,245.19,243.63,243.89,74425.0,244.44,245.19,243.63,243.89,74425.0
2020-11-18 14:30:00,243.9,244.28,243.52,243.79,49587.0,243.9,244.28,243.52,243.79,49587.0
2020-11-18 15:00:00,243.83,244.53,243.51,243.7,60738.0,243.83,244.53,243.51,243.7,60738.0
2020-11-18 15:30:00,243.68,243.68,240.77,240.9,220348.0,243.68,243.68,240.77,240.9,220348.0
2020-11-19 09:30:00,241.42,244.5,240.5,241.83,145395.0,241.42,244.5,240.5,241.83,145395.0
2020-11-19 10:00:00,241.98,242.79,241.23,242.56,88288.0,241.98,242.79,241.23,242.56,88288.0
2020-11-19 10:30:00,242.75,243.89,241.83,243.37,81631.0,242.75,243.89,241.83,243.37,81631.0
2020-11-19 11:00:00,243.32,245.49,242.98,244.97,79303.0,243.32,245.49,242.98,244.97,79303.0
2020-11-19 11:30:00,244.99,245.26,244.06,244.73,33701.0,244.99,245.26,244.06,244.73,33701.0
2020-11-19 12:00:00,244.62,244.89,243.35,243.74,40009.0,244.62,244.89,243.35,243.74,40009.0
2020-11-19 12:30:00,243.78,243.97,242.92,243.45,18329.0,243.78,243.97,242.92,243.45,18329.0
2020-11-19 13:00:00,243.39,244.26,243.34,243.9,22964.0,243.39,244.26,243.34,243.9,22964.0
2020-11-19 13:30:00,243.78,245.1,243.59,244.66,34136.0,243.78,245.1,243.59,244.66,34136.0
2020-11-19 14:00:00,244.67,245.22,244.61,245.15,38878.0,244.67,245.22,244.61,245.15,38878.0
2020-11-19 14:30:00,245.18,245.55,244.78,245.21,31750.0,245.18,245.55,244.78,245.21,31750.0
2020-11-19 15:00:00,245.27,245.41,244.45,244.68,30034.0,245.27,245.41,244.45,244.68,30034.0
2020-11-19 15:30:00,244.69,245.5,243.66,244.01,71841.0,244.69,245.5,243.66,244.01,71841.0
2020-11-20 09:30:00,243.62,245.98,243.0,245.94,134011.0,243.62,245.98,243.0,245.94,134011.0
2020-11-20 10:00:00,245.96,246.48,244.01,244.68,66277.0,245.96,246.48,244.01,244.68,66277.0
2020-11-20 10:30:00,244.71,245.39,244.44,244.99,36167.0,244.71,245.39,244.44,244.99,36167.0
2020-11-20 11:00:00,244.99,245.92,244.03,244.41,65090.0,244.99,245.92,244.03,244.41,65090.0
2020-11-20 11:30:00,244.29,245.3,244.19,245.3,25790.0,244.29,245.3,244.19,245.3,25790.0
2020-11-20 12:00:00,245.33,245.74,244.9,245.0,31204.0,245.33,245.74,244.9,245.0,31204.0
2020-11-20 12:30:00,245.04,245.06,244.12,244.57,24232.0,245.04,245.06,244.12,244.57,24232.0
2020-11-20 13:00:00,244.37,244.87,244.09,244.65,21585.0,244.37,244.87,244.09,244.65,21585.0
2020-11-20 13:30:00,244.6,245.09,244.17,244.43,25131.0,244.6,245.09,244.17,244.43,25131.0
2020-11-20 14:00:00,244.4,244.61,243.71,243.84,27579.0,244.4,244.61,243.71,243.84,27579.0
2020-11-20 14:30:00,243.76,244.53,243.42,244.1,31942.0,243.76,244.53,243.42,244.1,31942.0
2020-11-20 15:00:00,244.09,244.7,244.02,244.52,59242.0,244.09,244.7,244.02,244.52,59242.0
2020-11-20 15:30:00,244.47,245.02,243.93,244.33,152409.0,244.47,245.02,243.93,244.33,152409.0
2020-11-23 09:30:00,245.23,245.72,243.92,244.68,93094.0,245.23,245.72,243.92,244.68,93094.0
2020-11-23 10:00:00,244.81,245.23,243.61,244.29,62804.0,244.81,245.23,243.61,244.29,62804.0
2020-11-23 10:30:00,244.14,244.57,243.18,244.5,69240.0,244.14,244.57,243.18,244.5,69240.0
2020-11-23 11:00:00,244.45,244.58,242.7,242.77,97869.0,244.45,244.58,242.7,242.77,97869.0
2020-11-23 11:30:00,242.8,242.95,241.63,241.71,63368.0,242.8,242.95,241.63,241.71,63368.0
2020-11-23 12:00:00,241.75,243.38,241.17,243.02,47337.0,241.75,243.38,241.17,243.02,47337.0
2020-11-23 12:30:00,243.01,243.64,242.97,243.35,29291.0,243.01,243.64,242.97,243.35,29291.0
2020-11-23 13:00:00,243.29,243.39,242.92,242.98,42412.0,243.29,243.39,242.92,242.98,42412.0
2020-11-23 13:30:00,243.0,243.28,242.86,242.98,34606.0,243.0,243.28,242.86,242.98,34606.0
2020-11-23 14:00:00,242.87,243.17,242.66,242.96,36540.0,242.87,243.17,242.66,242.96,36540.0
2020-11-23 14:30:00,242.99,244.0,242.99,243.9,40799.0,242.99,244.0,242.99,243.9,40799.0
2020-11-23 15:00:00,243.94,244.33,243.14,243.38,32873.0,243.94,244.33,243.14,243.38,32873.0
2020-11-23 15:30:00,243.34,243.96,242.9,243.37,77744.0,243.34,243.96,242.9,243.37,77744.0
2020-11-24 09:30:00,243.39,243.39,240.32,241.06,154676.0,243.39,243.39,240.32,241.06,154676.0
2020-11-24 10:00:00,241.08,241.4,240.07,241.1,87846.0,241.08,241.4,240.07,241.1,87846.0
2020-11-24 10:30:00,241.04,241.8,240.4,240.86,69128.0,241.04,241.8,240.4,240.86,69128.0
2020-11-24 11:00:00,240.85,241.0,240.42,240.83,72175.0,240.85,241.0,240.42,240.83,72175.0
2020-11-24 11:30:00,240.86,242.65,240.66,242.19,122527.0,240.86,242.65,240.66,242.19,122527.0
2020-11-24 12:00:00,242.19,243.04,242.02,242.72,79777.0,242.19,243.04,242.02,242.72,79777.0
2020-11-24 12:30:00,242.67,244.0,242.45,243.69,37477.0,242.67,244.0,242.45,243.69,37477.0
2020-11-24 13:00:00,243.66,244.45,243.25,243.25,34957.0,243.66,244.45,243.25,243.25,34957.0
2020-11-24 13:30:00,243.39,244.86,243.35,243.9,44361.0,243.39,244.86,243.35,243.9,44361.0
2020-11-24 14:00:00,243.86,244.1,243.58,243.6,36744.0,243.86,244.1,243.58,243.6,36744.0
2020-11-24 14:30:00,243.53,244.11,243.08,243.09,41260.0,243.53,244.11,243.08,243.09,41260.0
2020-11-24 15:00:00,243.03,243.91,242.71,242.77,55489.0,243.03,243.91,242.71,242.77,55489.0
2020-11-24 15:30:00,242.7,242.97,242.19,242.66,100964.0,242.7,242.97,242.19,242.66,100964.0
2020-11-25 09:30:00,243.1,244.47,241.65,242.27,62916.0,243.1,244.47,241.65,242.27,62916.0
2020-11-25 10:00:00,242.06,242.88,241.14,241.95,47784.0,242.06,242.88,241.14,241.95,47784.0
2020-11-25 10:30:00,241.91,241.91,240.61,240.81,48382.0,241.91,241.91,240.61,240.81,48382.0
2020-11-25 11:00:00,240.91,241.08,240.2,240.38,46531.0,240.91,241.08,240.2,240.38,46531.0
2020-11-25 11:30:00,240.31,241.32,239.73,240.43,59523.0,240.31,241.32,239.73,240.43,59523.0
2020-11-25 12:00:00,240.43,240.58,239.85,240.1,43964.0,240.43,240.58,239.85,240.1,43964.0
2020-11-25 12:30:00,240.25,240.99,239.95,240.26,18212.0,240.25,240.99,239.95,240.26,18212.0
2020-11-25 13:00:00,240.21,241.1,240.09,240.93,24068.0,240.21,241.1,240.09,240.93,24068.0
2020-11-25 13:30:00,240.85,241.49,240.64,241.26,44457.0,240.85,241.49,240.64,241.26,44457.0
2020-11-25 14:00:00,241.28,241.45,240.92,241.13,52791.0,241.28,241.45,240.92,241.13,52791.0
2020-11-25 14:30:00,241.09,241.38,240.81,241.06,46587.0,241.09,241.38,240.81,241.06,46587.0
2020-11-25 15:00:00,241.01,241.33,240.95,241.17,22152.0,241.01,241.33,240.95,241.17,22152.0
2020-11-25 15:30:00,241.19,242.17,241.15,241.75,90998.0,241.19,242.17,241.15,241.75,90998.0
2020-11-27 09:30:00,242.0,242.79,241.0,241.76,73740.0,242.0,242.79,241.0,241.76,73740.0
2020-11-27 10:00:00,241.7,242.19,241.21,241.88,49787.0,241.7,242.19,241.21,241.88,49787.0
2020-11-27 10:30:00,241.93,243.52,241.7,243.0,57736.0,241.93,243.52,241.7,243.0,57736.0
2020-11-27 11:00:00,242.98,243.67,242.22,242.78,41692.0,242.98,243.67,242.22,242.78,41692.0
2020-11-27 11:30:00,242.8,244.0,242.77,243.49,28319.0,242.8,244.0,242.77,243.49,28319.0
2020-11-27 12:00:00,243.43,243.6,242.49,242.62,24404.0,243.43,243.6,242.49,242.62,24404.0
2020-11-27 12:30:00,242.68,244.33,242.54,243.83,94366.0,242.68,244.33,242.54,243.83,94366.0
2020-11-30 09:30:00,243.48,244.19,240.43,240.6,99572.0,243.48,244.19,240.43,240.6,99572.0
2020-11-30 10:00:00,240.59,241.53,240.41,240.5,52654.0,240.59,241.53,240.41,240.5,52654.0
2020-11-30 10:30:00,240.65,241.14,239.56,241.14,67193.0,240.65,241.14,239.56,241.14,67193.0
2020-11-30 11:00:00,241.16,242.02,240.71,240.78,53212.0,241.16,242.02,240.71,240.78,53212.0
2020-11-30 11:30:00,240.92,241.14,240.61,240.92,52102.0,240.92,241.14,240.61,240.92,52102.0
2020-11-30 12:00:00,241.06,241.36,240.6,240.96,35627.0,241.06,241.36,240.6,240.96,35627.0
2020-11-30 12:30:00,240.95,240.96,240.23,240.23,37300.0,240.95,240.96,240.23,240.23,37300.0
2020-11-30 13:00:00,240.24,240.66,239.98,240.41,40915.0,240.24,240.66,239.98,240.41,40915.0
2020-11-30 13:30:00,240.42,241.21,240.16,240.29,34175.0,240.42,241.21,240.16,240.29,34175.0
2020-11-30 14:00:00,240.33,240.96,240.22,240.67,35118.0,240.33,240.96,240.22,240.67,35118.0
2020-11-30 14:30:00,240.57,241.53,240.56,241.34,28958.0,240.57,241.53,240.56,241.34,28958.0
2020-11-30 15:00:00,241.34,241.41,240.29,240.49,48086.0,241.34,241.41,240.29,240.49,48086.0
2020-11-30 15:30:00,240.4,240.75,239.56,240.36,204669.0,240.4,240.75,239.56,240.36,204669.0
2020-12-01 09:30:00,241.23,243.04,240.51,242.67,80053.0,241.23,243.04,240.51,242.67,80053.0
2020-12-01 10:00:00,242.37,244.37,241.69,244.01,70173.0,242.37,244.37,241.69,244.01,70173.0
2020-12-01 10:30:00,244.02,244.17,242.2,242.65,32948.0,244.02,244.17,242.2,242.65,32948.0
2020-12-01 11:00:00,242.65,243.13,242.41,242.79,40034.0,242.65,243.13,242.41,242.79,40034.0
2020-12-01 11:30:00,242.66,243.42,241.51,241.63,21564.0,242.66,243.42,241.51,241.63,21564.0
2020-12-01 12:00:00,241.61,242.26,241.55,241.91,34670.0,241.61,242.26,241.55,241.91,34670.0
2020-12-01 12:30:00,242.07,242.12,241.71,241.71,17973.0,242.07,242.12,241.71,241.71,17973.0
2020-12-01 13:00:00,241.78,242.16,241.42,242.16,42330.0,241.78,242.16,241.42,242.16,42330.0
2020-12-01 13:30:00,242.56,244.15,242.37,244.1,48619.0,242.56,244.15,242.37,244.1,48619.0
2020-12-01 14:00:00,244.22,244.37,243.06,243.61,43726.0,244.22,244.37,243.06,243.61,43726.0
2020-12-01 14:30:00,243.67,243.83,242.96,243.0,36297.0,243.67,243.83,242.96,243.0,36297.0
2020-12-01 15:00:00,242.97,243.13,241.75,242.58,30239.0,242.97,243.13,241.75,242.58,30239.0
2020-12-01 15:30:00,242.57,243.57,242.16,242.92,85951.0,242.57,243.57,242.16,242.92,85951.0
2020-12-02 09:30:00,246.89,249.08,245.0,247.0,152800.0,246.89,249.08,245.0,247.0,152800.0
2020-12-02 10:00:00,246.81,249.27,246.44,249.27,81222.0,246.81,249.27,246.44,249.27,81222.0
2020-12-02 10:30:00,249.18,249.75,248.65,248.87,55909.0,249.18,249.75,248.65,248.87,55909.0
2020-12-02 11:00:00,248.87,249.73,248.46,248.72,42711.0,248.87,249.73,248.46,248.72,42711.0
2020-12-02 11:30:00,248.59,248.59,247.0,247.57,44945.0,248.59,248.59,247.0,247.57,44945.0
2020-12-02 12:00:00,247.43,248.31,247.22,247.65,38236.0,247.43,248.31,247.22,247.65,38236.0
2020-12-02 12:30:00,247.66,248.43,247.51,247.9,31839.0,247.66,248.43,247.51,247.9,31839.0
2020-12-02 13:00:00,248.01,248.08,246.18,246.51,25093.0,248.01,248.08,246.18,246.51,25093.0
2020-12-02 13:30:00,246.48,246.58,244.84,245.01,29690.0,246.48,246.58,244.84,245.01,29690.0
2020-12-02 14:00:00,245.14,245.6,244.8,245.42,27275.0,245.14,245.6,244.8,245.42,27275.0
2020-12-02 14:30:00,245.42,246.35,245.41,246.06,32130.0,245.42,246.35,245.41,246.06,32130.0
2020-12-02 15:00:00,246.07,246.58,245.93,246.01,27594.0,246.07,246.58,245.93,246.01,27594.0
2020-12-02 15:30:00,246.15,247.27,246.03,247.2,167237.0,246.15,247.27,246.03,247.2,167237.0
2020-12-03 09:30:00,248.38,249.21,244.22,244.85,76993.0,248.38,249.21,244.22,244.85,76993.0
2020-12-03 10:00:00,244.89,245.47,244.22,244.65,35758.0,244.89,245.47,244.22,244.65,35758.0
2020-12-03 10:30:00,244.75,245.08,244.28,244.36,38528.0,244.75,245.08,244.28,244.36,38528.0
2020-12-03 11:00:00,244.42,246.0,244.01,245.67,49687.0,244.42,246.0,244.01,245.67,49687.0
2020-12-03 11:30:00,245.53,245.61,244.38,244.38,17516.0,245.53,245.61,244.38,244.38,17516.0
2020-12-03 12:00:00,244.32,244.46,243.79,243.8,26922.0,244.32,244.46,243.79,243.8,26922.0
2020-12-03 12:30:00,243.83,244.2,243.5,244.2,20072.0,243.83,244.2,243.5,244.2,20072.0
2020-12-03 13:00:00,244.29,244.31,243.2,243.54,31946.0,244.29,244.31,243.2,243.54,31946.0
2020-12-03 13:30:00,243.55,244.0,243.21,243.47,21242.0,243.55,244.0,243.21,243.47,21242.0
2020-12-03 14:00:00,243.49,243.89,243.34,243.75,21657.0,243.49,243.89,243.34,243.75,21657.0
2020-12-03 14:30:00,243.83,244.9,243.71,244.82,43315.0,243.83,244.9,243.71,244.82,43315.0
2020-12-03 15:00:00,244.79,244.9,244.21,244.48,25313.0,244.79,244.9,244.21,244.48,25313.0
2020-12-03 15:30:00,244.55,244.83,243.37,244.19,72084.0,244.55,244.83,243.37,244.19,72084.0
2020-12-04 09:30:00,244.86,246.46,244.1,246.25,67756.0,244.86,246.46,244.1,246.25,67756.0
2020-12-04 10:00:00,246.11,248.96,246.1,248.04,74843.0,246.11,248.96,246.1,248.04,74843.0
2020-12-04 10:30:00,247.84,247.86,245.77,245.93,42934.0,247.84,247.86,245.77,245.93,42934.0
2020-12-04 11:00:00,246.04,246.2,245.31,245.68,25495.0,246.04,246.2,245.31,245.68,25495.0
2020-12-04 11:30:00,245.66,247.04,245.58,246.5,36723.0,245.66,247.04,245.58,246.5,36723.0
2020-12-04 12:00:00,246.55,246.59,245.89,246.48,32063.0,246.55,246.59,245.89,246.48,32063.0
2020-12-04 12:30:00,246.62,246.62,245.73,245.73,24462.0,246.62,246.62,245.73,245.73,24462.0
2020-12-04 13:00:00,245.8,245.9,245.44,245.87,19883.0,245.8,245.9,245.44,245.87,19883.0
2020-12-04 13:30:00,246.05,246.06,245.13,245.14,25537.0,246.05,246.06,245.13,245.14,25537.0
2020-12-04 14:00:00,245.14,245.46,244.83,244.93,35981.0,245.14,245.46,244.83,244.93,35981.0
2020-12-04 14:30:00,244.9,245.34,244.66,245.17,25876.0,244.9,245.34,244.66,245.17,25876.0
2020-12-04 15:00:00,245.11,246.08,244.65,245.14,44730.0,245.11,246.08,244.65,245.14,44730.0
2020-12-04 15:30:00,245.31,246.22,244.68,245.87,76242.0,245.31,246.22,244.68,245.87,76242.0
2020-12-07 09:30:00,246.89,248.05,245.77,246.5,75726.0,246.89,248.05,245.77,246.5,75726.0
2020-12-07 10:00:00,246.5,247.48,246.0,247.42,32722.0,246.5,247.48,246.0,247.42,32722.0
2020-12-07 10:30:00,247.48,247.98,247.28,247.94,35192.0,247.48,247.98,247.28,247.94,35192.0
2020-12-07 11:00:00,247.92,247.92,246.26,246.26,22854.0,247.92,247.92,246.26,246.26,22854.0
2020-12-07 11:30:00,246.35,246.39,245.17,245.97,40268.0,246.35,246.39,245.17,245.97,40268.0
2020-12-07 12:00:00,246.0,246.34,244.52,244.54,25836.0,246.0,246.34,244.52,244.54,25836.0
2020-12-07 12:30:00,244.54,245.0,244.21,244.42,20988.0,244.54,245.0,244.21,244.42,20988.0
2020-12-07 13:00:00,244.42,244.61,244.08,244.44,19426.0,244.42,244.61,244.08,244.44,19426.0
2020-12-07 13:30:00,244.44,244.44,243.29,244.07,34426.0,244.44,244.44,243.29,244.07,34426.0
2020-12-07 14:00:00,244.02,244.02,243.17,243.46,29153.0,244.02,244.02,243.17,243.46,29153.0
2020-12-07 14:30:00,243.52,244.2,243.5,243.66,89048.0,243.52,244.2,243.5,243.66,89048.0
2020-12-07 15:00:00,243.61,243.64,243.19,243.52,31805.0,243.61,243.64,243.19,243.52,31805.0
2020-12-07 15:30:00,243.61,244.11,243.17,243.88,73207.0,243.61,244.11,243.17,243.88,73207.0
2020-12-08 09:30:00,245.0,245.0,243.53,244.1,85628.0,245.0,245.0,243.53,244.1,85628.0
2020-12-08 10:00:00,244.07,244.62,243.78,244.39,42553.0,244.07,244.62,243.78,244.39,42553.0
2020-12-08 10:30:00,244.32,244.97,243.88,244.23,39094.0,244.32,244.97,243.88,244.23,39094.0
2020-12-08 11:00:00,244.5,245.11,244.37,244.9,67351.0,244.5,245.11,244.37,244.9,67351.0
2020-12-08 11:30:00,244.93,245.72,244.84,245.44,70439.0,244.93,245.72,244.84,245.44,70439.0
2020-12-08 12:00:00,245.49,245.77,245.14,245.18,35505.0,245.49,245.77,245.14,245.18,35505.0
2020-12-08 12:30:00,245.1,245.24,244.02,244.45,31602.0,245.1,245.24,244.02,244.45,31602.0
2020-12-08 13:00:00,244.45,244.87,244.32,244.6,34874.0,244.45,244.87,244.32,244.6,34874.0
2020-12-08 13:30:00,244.59,244.75,243.97,244.32,36353.0,244.59,244.75,243.97,244.32,36353.0
2020-12-08 14:00:00,244.24,245.48,244.2,245.35,36510.0,244.24,245.48,244.2,245.35,36510.0
2020-12-08 14:30:00,245.27,245.46,244.95,245.08,38889.0,245.27,245.46,244.95,245.08,38889.0
2020-12-08 15:00:00,245.05,245.21,243.95,245.13,57944.0,245.05,245.21,243.95,245.13,57944.0
2020-12-08 15:30:00,245.17,246.88,245.05,246.5,100150.0,245.17,246.88,245.05,246.5,100150.0
2020-12-09 09:30:00,248.0,249.45,244.76,244.76,108917.0,248.0,249.45,244.76,244.76,108917.0
2020-12-09 10:00:00,244.8,247.16,244.67,245.7,65333.0,244.8,247.16,244.67,245.7,65333.0
2020-12-09 10:30:00,245.7,245.85,244.6,244.83,43211.0,245.7,245.85,244.6,244.83,43211.0
2020-12-09 11:00:00,244.86,246.0,244.69,245.57,35671.0,244.86,246.0,244.69,245.57,35671.0
2020-12-09 11:30:00,245.57,245.83,244.83,245.2,29257.0,245.57,245.83,244.83,245.2,29257.0
2020-12-09 12:00:00,245.37,245.62,244.69,244.78,18825.0,245.37,245.62,244.69,244.78,18825.0
2020-12-09 12:30:00,244.78,244.86,243.55,244.22,36576.0,244.78,244.86,243.55,244.22,36576.0
2020-12-09 13:00:00,244.1,244.16,242.92,243.25,36977.0,244.1,244.16,242.92,243.25,36977.0
2020-12-09 13:30:00,242.92,243.89,242.88,243.1,28727.0,242.92,243.89,242.88,243.1,28727.0
2020-12-09 14:00:00,243.18,243.75,242.84,243.68,29548.0,243.18,243.75,242.84,243.68,29548.0
2020-12-09 14:30:00,243.68,244.27,243.26,244.27,25597.0,243.68,244.27,243.26,244.27,25597.0
2020-12-09 15:00:00,244.17,244.46,243.04,243.47,35787.0,244.17,244.46,243.04,243.47,35787.0
2020-12-09 15:30:00,243.47,245.67,243.38,245.03,102915.0,243.47,245.67,243.38,245.03,102915.0
2020-12-10 09:30:00,247.45,247.45,243.8,244.56,89457.0,247.45,247.45,243.8,244.56,89457.0
2020-12-10 10:00:00,244.56,245.25,244.03,244.64,52090.0,244.56,245.25,244.03,244.64,52090.0
2020-12-10 10:30:00,244.43,244.71,242.81,244.55,74626.0,244.43,244.71,242.81,244.55,74626.0
2020-12-10 11:00:00,244.57,245.49,243.75,244.33,42329.0,244.57,245.49,243.75,244.33,42329.0
2020-12-10 11:30:00,244.44,245.14,243.7,245.14,42920.0,244.44,245.14,243.7,245.14,42920.0
2020-12-10 12:00:00,245.09,245.16,244.23,244.42,31539.0,245.09,245.16,244.23,244.42,31539.0
2020-12-10 12:30:00,244.45,245.03,244.07,244.42,24565.0,244.45,245.03,244.07,244.42,24565.0
2020-12-10 13:00:00,244.42,244.6,243.33,243.65,33520.0,244.42,244.6,243.33,243.65,33520.0
2020-12-10 13:30:00,243.46,243.56,242.82,243.0,40153.0,243.46,243.56,242.82,243.0,40153.0
2020-12-10 14:00:00,243.08,243.08,242.0,242.34,39782.0,243.08,243.08,242.0,242.34,39782.0
2020-12-10 14:30:00,242.33,243.55,242.25,243.21,37959.0,242.33,243.55,242.25,243.21,37959.0
2020-12-10 15:00:00,243.31,244.54,243.3,244.44,50001.0,243.31,244.54,243.3,244.44,50001.0
2020-12-10 15:30:00,244.45,244.61,242.95,242.98,105638.0,244.45,244.61,242.95,242.98,105638.0
2020-12-11 09:30:00,242.64,245.99,242.43,242.81,86630.0,242.64,245.99,242.43,242.81,86630.0
2020-12-11 10:00:00,242.81,243.8,242.35,243.56,59498.0,242.81,243.8,242.35,243.56,59498.0
2020-12-11 10:30:00,243.45,244.07,243.0,243.2,48690.0,243.45,244.07,243.0,243.2,48690.0
2020-12-11 11:00:00,243.0,243.2,242.6,242.76,70200.0,243.0,243.2,242.6,242.76,70200.0
2020-12-11 11:30:00,242.73,242.73,240.8,241.11,63028.0,242.73,242.73,240.8,241.11,63028.0
2020-12-11 12:00:00,241.0,241.53,240.78,241.18,26521.0,241.0,241.53,240.78,241.18,26521.0
2020-12-11 12:30:00,241.25,241.25,240.35,240.73,32023.0,241.25,241.25,240.35,240.73,32023.0
2020-12-11 13:00:00,240.69,241.32,240.57,241.3,23703.0,240.69,241.32,240.57,241.3,23703.0
2020-12-11 13:30:00,241.36,241.68,241.07,241.5,25279.0,241.36,241.68,241.07,241.5,25279.0
2020-12-11 14:00:00,241.59,241.77,241.26,241.4,24464.0,241.59,241.77,241.26,241.4,24464.0
2020-12-11 14:30:00,241.49,242.1,241.46,241.94,26857.0,241.49,242.1,241.46,241.94,26857.0
2020-12-11 15:00:00,241.96,243.06,241.71,241.91,44930.0,241.96,243.06,241.71,241.91,44930.0
2020-12-11 15:30:00,241.83,242.17,241.19,241.42,70045.0,241.83,242.17,241.19,241.42,70045.0
2020-12-14 09:30:00,243.49,246.6,242.98,246.5,160024.0,243.49,246.6,242.98,246.5,160024.0
2020-12-14 10:00:00,246.51,250.53,246.41,250.35,157980.0,246.51,250.53,246.41,250.35,157980.0
2020-12-14 10:30:00,250.33,250.88,249.14,249.77,64110.0,250.33,250.88,249.14,249.77,64110.0
2020-12-14 11:00:00,249.61,249.82,246.99,247.2,74974.0,249.61,249.82,246.99,247.2,74974.0
2020-12-14 11:30:00,247.37,248.11,246.74,248.11,36001.0,247.37,248.11,246.74,248.11,36001.0
2020-12-14 12:00:00,248.25,248.9,248.07,248.27,62261.0,248.25,248.9,248.07,248.27,62261.0
2020-12-14 12:30:00,248.26,248.5,247.69,247.78,49772.0,248.26,248.5,247.69,247.78,49772.0
2020-12-14 13:00:00,247.89,248.07,246.68,247.24,26826.0,247.89,248.07,246.68,247.24,26826.0
2020-12-14 13:30:00,247.25,247.25,245.94,247.08,32878.0,247.25,247.25,245.94,247.08,32878.0
2020-12-14 14:00:00,247.05,247.82,246.87,247.55,28117.0,247.05,247.82,246.87,247.55,28117.0
2020-12-14 14:30:00,247.46,247.94,247.12,247.81,33369.0,247.46,247.94,247.12,247.81,33369.0
2020-12-14 15:00:00,247.76,247.96,247.12,247.34,46782.0,247.76,247.96,247.12,247.34,46782.0
2020-12-14 15:30:00,247.23,247.25,245.05,245.28,133293.0,247.23,247.25,245.05,245.28,133293.0
2020-12-15 09:30:00,247.34,247.85,244.48,245.97,70507.0,247.34,247.85,244.48,245.97,70507.0
2020-12-15 10:00:00,246.01,246.71,245.05,246.71,42851.0,246.01,246.71,245.05,246.71,42851.0
2020-12-15 10:30:00,246.66,247.49,245.36,245.36,51758.0,246.66,247.49,245.36,245.36,51758.0
2020-12-15 11:00:00,245.28,245.38,244.04,244.24,42538.0,245.28,245.38,244.04,244.24,42538.0
2020-12-15 11:30:00,244.24,246.71,244.24,246.04,45387.0,244.24,246.71,244.24,246.04,45387.0
2020-12-15 12:00:00,246.06,246.57,245.83,246.23,48999.0,246.06,246.57,245.83,246.23,48999.0
2020-12-15 12:30:00,246.29,248.91,246.0,248.72,67295.0,246.29,248.91,246.0,248.72,67295.0
2020-12-15 13:00:00,248.74,249.41,248.5,249.22,31979.0,248.74,249.41,248.5,249.22,31979.0
2020-12-15 13:30:00,249.22,249.22,247.66,248.19,24536.0,249.22,249.22,247.66,248.19,24536.0
2020-12-15 14:00:00,248.19,249.5,248.03,249.28,51752.0,248.19,249.5,248.03,249.28,51752.0
2020-12-15 14:30:00,249.17,249.78,248.57,248.67,47086.0,249.17,249.78,248.57,248.67,47086.0
2020-12-15 15:00:00,248.62,248.85,247.59,248.4,65090.0,248.62,248.85,247.59,248.4,65090.0
2020-12-15 15:30:00,248.25,248.68,247.79,248.63,70224.0,248.25,248.68,247.79,248.63,70224.0
2020-12-16 09:30:00,249.07,251.23,247.04,247.86,110018.0,249.07,251.23,247.04,247.86,110018.0
2020-12-16 10:00:00,247.89,249.9,247.3,249.0,57410.0,247.89,249.9,247.3,249.0,57410.0
2020-12-16 10:30:00,249.21,249.31,247.58,248.58,34909.0,249.21,249.31,247.58,248.58,34909.0
2020-12-16 11:00:00,248.58,248.87,247.7,248.16,43121.0,248.58,248.87,247.7,248.16,43121.0
2020-12-16 11:30:00,248.27,248.45,247.1,247.58,33079.0,248.27,248.45,247.1,247.58,33079.0
2020-12-16 12:00:00,247.59,247.93,247.07,247.75,30816.0,247.59,247.93,247.07,247.75,30816.0
2020-12-16 12:30:00,247.74,247.83,246.65,247.18,35638.0,247.74,247.83,246.65,247.18,35638.0
2020-12-16 13:00:00,247.18,247.61,246.61,247.08,27332.0,247.18,247.61,246.61,247.08,27332.0
2020-12-16 13:30:00,247.17,247.6,246.86,247.23,21583.0,247.17,247.6,246.86,247.23,21583.0
2020-12-16 14:00:00,247.36,247.61,246.19,247.24,37731.0,247.36,247.61,246.19,247.24,37731.0
2020-12-16 14:30:00,247.14,248.5,247.14,248.17,60153.0,247.14,248.5,247.14,248.17,60153.0
2020-12-16 15:00:00,248.21,248.3,247.36,247.87,39403.0,248.21,248.3,247.36,247.87,39403.0
2020-12-16 15:30:00,247.96,248.73,247.27,248.32,89727.0,247.96,248.73,247.27,248.32,89727.0
2020-12-17 09:30:00,247.01,248.79,245.66,246.93,81443.0,247.01,248.79,245.66,246.93,81443.0
2020-12-17 10:00:00,246.29,248.01,246.1,247.84,44124.0,246.29,248.01,246.1,247.84,44124.0
2020-12-17 10:30:00,247.75,249.09,247.39,248.41,58863.0,247.75,249.09,247.39,248.41,58863.0
2020-12-17 11:00:00,248.37,249.19,248.07,249.15,49123.0,248.37,249.19,248.07,249.15,49123.0
2020-12-17 11:30:00,249.22,249.44,248.2,248.47,41552.0,249.22,249.44,248.2,248.47,41552.0
2020-12-17 12:00:00,248.56,249.67,248.32,249.56,23540.0,248.56,249.67,248.32,249.56,23540.0
2020-12-17 12:30:00,249.6,250.11,249.23,249.65,34198.0,249.6,250.11,249.23,249.65,34198.0
2020-12-17 13:00:00,249.56,250.82,249.56,250.68,34954.0,249.56,250.82,249.56,250.68,34954.0
2020-12-17 13:30:00,250.62,251.29,249.98,251.29,37613.0,250.62,251.29,249.98,251.29,37613.0
2020-12-17 14:00:00,251.24,251.61,250.55,250.81,45960.0,251.24,251.61,250.55,250.81,45960.0
2020-12-17 14:30:00,250.83,251.05,250.0,250.3,58539.0,250.83,251.05,250.0,250.3,58539.0
2020-12-17 15:00:00,250.27,250.45,249.62,250.24,41809.0,250.27,250.45,249.62,250.24,41809.0
2020-12-17 15:30:00,250.32,250.68,249.64,250.47,108142.0,250.32,250.68,249.64,250.47,108142.0
2020-12-18 09:30:00,251.3,253.56,250.32,252.07,234498.0,251.3,253.56,250.32,252.07,234498.0
2020-12-18 10:00:00,251.63,254.0,251.49,252.46,62406.0,251.63,254.0,251.49,252.46,62406.0
2020-12-18 10:30:00,252.54,253.22,251.92,252.34,55472.0,252.54,253.22,251.92,252.34,55472.0
2020-12-18 11:00:00,252.47,252.48,250.07,250.23,53278.0,252.47,252.48,250.07,250.23,53278.0
2020-12-18 11:30:00,250.2,250.74,249.31,250.34,39036.0,250.2,250.74,249.31,250.34,39036.0
2020-12-18 12:00:00,250.25,251.3,250.19,250.8,26460.0,250.25,251.3,250.19,250.8,26460.0
2020-12-18 12:30:00,250.68,250.71,250.02,250.02,30023.0,250.68,250.71,250.02,250.02,30023.0
2020-12-18 13:00:00,250.04,250.15,249.32,249.96,28502.0,250.04,250.15,249.32,249.96,28502.0
2020-12-18 13:30:00,249.89,249.96,249.59,249.88,27680.0,249.89,249.96,249.59,249.88,27680.0
2020-12-18 14:00:00,249.83,249.92,249.14,249.92,30957.0,249.83,249.92,249.14,249.92,30957.0
2020-12-18 14:30:00,249.94,250.01,249.17,249.28,30824.0,249.94,250.01,249.17,249.28,30824.0
2020-12-18 15:00:00,249.4,249.46,248.7,249.18,58778.0,249.4,249.46,248.7,249.18,58778.0
2020-12-18 15:30:00,249.07,250.64,248.5,249.56,160921.0,249.07,250.64,248.5,249.56,160921.0
2020-12-21 09:30:00,246.75,246.75,243.38,243.54,135195.0,246.75,246.75,243.38,243.54,135195.0
2020-12-21 10:00:00,243.69,244.09,242.58,243.28,93482.0,243.69,244.09,242.58,243.28,93482.0
2020-12-21 10:30:00,243.2,245.29,242.88,245.28,56782.0,243.2,245.29,242.88,245.28,56782.0
2020-12-21 11:00:00,245.33,246.56,244.81,245.24,44672.0,245.33,246.56,244.81,245.24,44672.0
2020-12-21 11:30:00,245.3,246.75,245.3,246.62,46444.0,245.3,246.75,245.3,246.62,46444.0
2020-12-21 12:00:00,246.75,247.92,246.75,247.13,30471.0,246.75,247.92,246.75,247.13,30471.0
2020-12-21 12:30:00,247.24,247.97,246.99,247.77,23598.0,247.24,247.97,246.99,247.77,23598.0
2020-12-21 13:00:00,247.85,248.79,247.77,248.02,38261.0,247.85,248.79,247.77,248.02,38261.0
2020-12-21 13:30:00,248.05,248.44,247.73,247.84,33475.0,248.05,248.44,247.73,247.84,33475.0
2020-12-21 14:00:00,247.99,249.0,247.9,248.86,34254.0,247.99,249.0,247.9,248.86,34254.0
2020-12-21 14:30:00,248.94,249.0,248.36,248.7,23543.0,248.94,249.0,248.36,248.7,23543.0
2020-12-21 15:00:00,248.72,248.8,246.88,247.15,43087.0,248.72,248.8,246.88,247.15,43087.0
2020-12-21 15:30:00,246.99,248.7,246.69,248.4,94659.0,246.99,248.7,246.69,248.4,94659.0
2020-12-22 09:30:00,246.61,248.32,245.15,245.66,67855.0,246.61,248.32,245.15,245.66,67855.0
2020-12-22 10:00:00,245.46,245.63,244.6,245.34,56105.0,245.46,245.63,244.6,245.34,56105.0
2020-12-22 10:30:00,245.33,245.95,245.11,245.74,54553.0,245.33,245.95,245.11,245.74,54553.0
2020-12-22 11:00:00,245.72,247.59,245.36,247.48,31498.0,245.72,247.59,245.36,247.48,31498.0
2020-12-22 11:30:00,247.47,249.0,246.76,247.57,31981.0,247.47,249.0,246.76,247.57,31981.0
2020-12-22 12:00:00,247.53,248.66,247.46,248.25,19148.0,247.53,248.66,247.46,248.25,19148.0
2020-12-22 12:30:00,248.3,248.82,248.06,248.45,29511.0,248.3,248.82,248.06,248.45,29511.0
2020-12-22 13:00:00,248.65,249.38,248.46,249.04,25368.0,248.65,249.38,248.46,249.04,25368.0
2020-12-22 13:30:00,249.03,249.19,248.65,248.75,24222.0,249.03,249.19,248.65,248.75,24222.0
2020-12-22 14:00:00,248.73,248.88,248.3,248.5,46978.0,248.73,248.88,248.3,248.5,46978.0
2020-12-22 14:30:00,248.57,248.6,247.9,248.12,57220.0,248.57,248.6,247.9,248.12,57220.0
2020-12-22 15:00:00,248.18,248.43,247.57,247.64,23859.0,248.18,248.43,247.57,247.64,23859.0
2020-12-22 15:30:00,247.57,248.26,247.56,248.0,49773.0,247.57,248.26,247.56,248.0,49773.0
2020-12-23 09:30:00,247.0,249.73,247.0,249.2,67183.0,247.0,249.73,247.0,249.2,67183.0
2020-12-23 10:00:00,249.22,249.75,248.09,249.59,34438.0,249.22,249.75,248.09,249.59,34438.0
2020-12-23 10:30:00,249.62,251.05,249.35,249.38,48939.0,249.62,251.05,249.35,249.38,48939.0
2020-12-23 11:00:00,249.37,250.0,248.97,249.87,68261.0,249.37,250.0,248.97,249.87,68261.0
2020-12-23 11:30:00,250.0,250.92,249.7,250.8,26395.0,250.0,250.92,249.7,250.8,26395.0
2020-12-23 12:00:00,250.91,251.36,250.63,250.63,31535.0,250.91,251.36,250.63,250.63,31535.0
2020-12-23 12:30:00,250.43,251.86,250.36,251.71,35209.0,250.43,251.86,250.36,251.71,35209.0
2020-12-23 13:00:00,251.59,253.0,251.56,252.84,36359.0,251.59,253.0,251.56,252.84,36359.0
2020-12-23 13:30:00,252.86,253.41,252.26,252.4,40117.0,252.86,253.41,252.26,252.4,40117.0
2020-12-23 14:00:00,252.37,253.09,252.06,252.16,26015.0,252.37,253.09,252.06,252.16,26015.0
2020-12-23 14:30:00,252.08,253.02,251.9,252.66,37838.0,252.08,253.02,251.9,252.66,37838.0
2020-12-23 15:00:00,252.61,253.05,252.15,252.36,29112.0,252.61,253.05,252.15,252.36,29112.0
2020-12-23 15:30:00,252.16,252.3,250.6,251.24,77179.0,252.16,252.3,250.6,251.24,77179.0
2020-12-24 09:30:00,250.43,251.18,249.0,250.56,43150.0,250.43,251.18,249.0,250.56,43150.0
2020-12-24 10:00:00,250.62,251.2,250.37,250.58,34548.0,250.62,251.2,250.37,250.58,34548.0
2020-12-24 10:30:00,250.57,250.57,249.29,249.5,27677.0,250.57,250.57,249.29,249.5,27677.0
2020-12-24 11:00:00,249.52,249.63,248.18,248.26,31449.0,249.52,249.63,248.18,248.26,31449.0
2020-12-24 11:30:00,248.11,248.4,247.51,247.65,22721.0,248.11,248.4,247.51,247.65,22721.0
2020-12-24 12:00:00,247.68,248.83,247.54,248.83,29087.0,247.68,248.83,247.54,248.83,29087.0
2020-12-24 12:30:00,248.76,249.07,248.0,248.89,44429.0,248.76,249.07,248.0,248.89,44429.0
2020-12-28 09:30:00,248.72,249.11,246.51,246.51,72536.0,248.72,249.11,246.51,246.51,72536.0
2020-12-28 10:00:00,246.45,248.24,246.0,247.47,38892.0,246.45,248.24,246.0,247.47,38892.0
2020-12-28 10:30:00,247.62,248.38,246.09,246.3,30551.0,247.62,248.38,246.09,246.3,30551.0
2020-12-28 11:00:00,246.19,247.25,245.96,245.97,46356.0,246.19,247.25,245.96,245.97,46356.0
2020-12-28 11:30:00,245.9,246.5,245.6,246.27,47411.0,245.9,246.5,245.6,246.27,47411.0
2020-12-28 12:00:00,246.26,246.34,245.89,246.16,26896.0,246.26,246.34,245.89,246.16,26896.0
2020-12-28 12:30:00,246.13,246.27,245.19,245.38,60484.0,246.13,246.27,245.19,245.38,60484.0
2020-12-28 13:00:00,245.45,245.45,244.15,244.68,75321.0,245.45,245.45,244.15,244.68,75321.0
2020-12-28 13:30:00,244.68,244.68,244.04,244.52,47896.0,244.68,244.68,244.04,244.52,47896.0
2020-12-28 14:00:00,244.52,245.47,244.38,245.14,50911.0,244.52,245.47,244.38,245.14,50911.0
2020-12-28 14:30:00,245.09,245.29,243.74,243.86,75213.0,245.09,245.29,243.74,243.86,75213.0
2020-12-28 15:00:00,243.85,244.02,243.05,243.55,59907.0,243.85,244.02,243.05,243.55,59907.0
2020-12-28 15:30:00,243.5,244.39,243.03,244.15,140355.0,243.5,244.39,243.03,244.15,140355.0
2020-12-29 09:30:00,245.36,246.24,244.0,244.86,62860.0,245.36,246.24,244.0,244.86,62860.0
2020-12-29 10:00:00,244.75,245.95,243.79,245.9,128646.0,244.75,245.95,243.79,245.9,128646.0
2020-12-29 10:30:00,245.86,246.13,244.04,244.22,66002.0,245.86,246.13,244.04,244.22,66002.0
2020-12-29 11:00:00,244.18,244.45,243.33,243.4,34933.0,244.18,244.45,243.33,243.4,34933.0
2020-12-29 11:30:00,243.52,244.39,243.3,244.29,37008.0,243.52,244.39,243.3,244.29,37008.0
2020-12-29 12:00:00,244.39,244.39,243.86,243.86,20373.0,244.39,244.39,243.86,243.86,20373.0
2020-12-29 12:30:00,243.91,244.28,243.48,244.02,27306.0,243.91,244.28,243.48,244.02,27306.0
2020-12-29 13:00:00,244.02,244.05,243.39,243.41,16022.0,244.02,244.05,243.39,243.41,16022.0
2020-12-29 13:30:00,243.4,243.98,243.21,243.44,19298.0,243.4,243.98,243.21,243.44,19298.0
2020-12-29 14:00:00,243.4,243.4,242.78,243.05,35772.0,243.4,243.4,242.78,243.05,35772.0
2020-12-29 14:30:00,243.09,243.11,242.6,242.77,24683.0,243.09,243.11,242.6,242.77,24683.0
2020-12-29 15:00:00,242.75,243.22,242.54,243.15,27720.0,242.75,243.22,242.54,243.15,27720.0
2020-12-29 15:30:00,243.13,243.69,242.82,243.51,77218.0,243.13,243.69,242.82,243.51,77218.0
2020-12-30 09:30:00,244.5,245.0,243.53,243.95,46261.0,244.5,245.0,243.53,243.95,46261.0
2020-12-30 10:00:00,244.12,245.06,243.81,244.22,51990.0,244.12,245.06,243.81,244.22,51990.0
2020-12-30 10:30:00,244.12,244.43,243.23,243.85,33947.0,244.12,244.43,243.23,243.85,33947.0
2020-12-30 11:00:00,243.73,244.75,243.56,244.48,34154.0,243.73,244.75,243.56,244.48,34154.0
2020-12-30 11:30:00,244.41,244.41,243.15,243.42,19872.0,244.41,244.41,243.15,243.42,19872.0
2020-12-30 12:00:00,243.4,243.58,242.99,243.21,22517.0,243.4,243.58,242.99,243.21,22517.0
2020-12-30 12:30:00,243.16,243.7,243.01,243.5,22314.0,243.16,243.7,243.01,243.5,22314.0
2020-12-30 13:00:00,243.5,244.47,243.3,243.71,24298.0,243.5,244.47,243.3,243.71,24298.0
2020-12-30 13:30:00,243.79,243.81,243.25,243.37,19767.0,243.79,243.81,243.25,243.37,19767.0
2020-12-30 14:00:00,243.43,243.55,242.83,242.93,21009.0,243.43,243.55,242.83,242.93,21009.0
2020-12-30 14:30:00,242.99,243.5,242.98,243.15,20043.0,242.99,243.5,242.98,243.15,20043.0
2020-12-30 15:00:00,243.07,243.48,242.36,242.85,50317.0,243.07,243.48,242.36,242.85,50317.0
2020-12-30 15:30:00,242.75,243.78,242.63,243.58,74011.0,242.75,243.78,242.63,243.58,74011.0
2020-12-31 09:30:00,243.47,243.47,241.2,241.29,54930.0,243.47,243.47,241.2,241.29,54930.0
2020-12-31 10:00:00,241.39,242.39,241.1,242.12,38444.0,241.39,242.39,241.1,242.12,38444.0
2020-12-31 10:30:00,242.0,242.5,242.0,242.44,30398.0,242.0,242.5,242.0,242.44,30398.0
2020-12-31 11:00:00,242.34,242.46,241.93,241.93,34866.0,242.34,242.46,241.93,241.93,34866.0
2020-12-31 11:30:00,241.95,242.1,241.56,242.09,26793.0,241.95,242.1,241.56,242.09,26793.0
2020-12-31 12:00:00,242.09,242.57,241.78,242.36,23199.0,242.09,242.57,241.78,242.36,23199.0
2020-12-31 12:30:00,242.45,242.56,242.08,242.26,20906.0,242.45,242.56,242.08,242.26,20906.0
2020-12-31 13:00:00,242.26,242.26,241.85,241.86,17538.0,242.26,242.26,241.85,241.86,17538.0
2020-12-31 13:30:00,241.84,242.5,241.84,242.48,16014.0,241.84,242.5,241.84,242.48,16014.0
2020-12-31 14:00:00,242.49,243.36,242.35,243.28,54842.0,242.49,243.36,242.35,243.28,54842.0
2020-12-31 14:30:00,243.27,243.53,243.1,243.36,28395.0,243.27,243.53,243.1,243.36,28395.0
2020-12-31 15:00:00,243.43,243.57,243.14,243.36,25659.0,243.43,243.57,243.14,243.36,25659.0
2020-12-31 15:30:00,243.37,245.19,243.27,244.58,107837.0,243.37,245.19,243.27,244.58,107837.0
2021-01-04 09:30:00,245.3,246.4,243.71,244.7,61025.0,245.3,246.4,243.71,244.7,61025.0
2021-01-04 10:00:00,244.59,245.0,241.77,241.81,61738.0,244.59,245.0,241.77,241.81,61738.0
2021-01-04 10:30:00,241.83,242.1,239.8,240.54,86831.0,241.83,242.1,239.8,240.54,86831.0
2021-01-04 11:00:00,240.43,240.97,239.8,240.22,52283.0,240.43,240.97,239.8,240.22,52283.0
2021-01-04 11:30:00,240.21,240.87,238.89,239.02,79879.0,240.21,240.87,238.89,239.02,79879.0
2021-01-04 12:00:00,239.11,239.68,238.4,239.44,54272.0,239.11,239.68,238.4,239.44,54272.0
2021-01-04 12:30:00,239.39,239.43,238.58,239.15,26631.0,239.39,239.43,238.58,239.15,26631.0
2021-01-04 13:00:00,239.28,240.45,239.23,239.7,34883.0,239.28,240.45,239.23,239.7,34883.0
2021-01-04 13:30:00,239.75,240.08,239.04,239.44,47072.0,239.75,240.08,239.04,239.44,47072.0
2021-01-04 14:00:00,239.45,239.88,238.65,239.68,42109.0,239.45,239.88,238.65,239.68,42109.0
2021-01-04 14:30:00,239.58,240.92,239.52,240.79,65212.0,239.58,240.92,239.52,240.79,65212.0
2021-01-04 15:00:00,240.59,241.75,240.55,241.69,23754.0,240.59,241.75,240.55,241.69,23754.0
2021-01-04 15:30:00,241.71,243.25,241.59,242.95,104033.0,241.71,243.25,241.59,242.95,104033.0
2021-01-05 09:30:00,243.74,243.98,240.34,240.56,72851.0,243.74,243.98,240.34,240.56,72851.0
2021-01-05 10:00:00,240.52,242.55,240.48,242.3,56238.0,240.52,242.55,240.48,242.3,56238.0
2021-01-05 10:30:00,242.42,242.92,241.39,241.39,42743.0,242.42,242.92,241.39,241.39,42743.0
2021-01-05 11:00:00,241.38,243.02,241.19,242.92,41927.0,241.38,243.02,241.19,242.92,41927.0
2021-01-05 11:30:00,242.99,244.32,242.99,244.32,32305.0,242.99,244.32,242.99,244.32,32305.0
2021-01-05 12:00:00,244.38,245.6,244.08,245.32,52339.0,244.38,245.6,244.08,245.32,52339.0
2021-01-05 12:30:00,245.5,246.56,245.49,246.47,40044.0,245.5,246.56,245.49,246.47,40044.0
2021-01-05 13:00:00,246.54,246.67,244.77,244.77,35114.0,246.54,246.67,244.77,244.77,35114.0
2021-01-05 13:30:00,244.94,245.46,244.47,244.62,21993.0,244.94,245.46,244.47,244.62,21993.0
2021-01-05 14:00:00,244.71,246.11,244.71,246.11,33380.0,244.71,246.11,244.71,246.11,33380.0
2021-01-05 14:30:00,246.16,247.26,245.95,246.74,46430.0,246.16,247.26,245.95,246.74,46430.0
2021-01-05 15:00:00,246.8,247.17,246.54,246.67,41717.0,246.8,247.17,246.54,246.67,41717.0
2021-01-05 15:30:00,246.62,247.18,245.99,246.37,84999.0,246.62,247.18,245.99,246.37,84999.0
2021-01-06 09:30:00,244.7,246.25,243.02,245.36,61593.0,244.7,246.25,243.02,245.36,61593.0
2021-01-06 10:00:00,245.21,245.46,244.6,244.95,17423.0,245.21,245.46,244.6,244.95,17423.0
2021-01-06 10:30:00,245.0,247.12,244.93,247.12,25968.0,245.0,247.12,244.93,247.12,25968.0
2021-01-06 11:00:00,247.12,247.56,246.02,246.77,47615.0,247.12,247.56,246.02,246.77,47615.0
2021-01-06 11:30:00,246.8,246.99,245.54,245.6,34031.0,246.8,246.99,245.54,245.6,34031.0
2021-01-06 12:00:00,245.7,246.3,245.5,246.03,29720.0,245.7,246.3,245.5,246.03,29720.0
2021-01-06 12:30:00,246.05,246.5,245.74,245.98,22707.0,246.05,246.5,245.74,245.98,22707.0
2021-01-06 13:00:00,246.1,246.88,245.71,246.72,80675.0,246.1,246.88,245.71,246.72,80675.0
2021-01-06 13:30:00,246.84,247.14,246.47,247.03,48036.0,246.84,247.14,246.47,247.03,48036.0
2021-01-06 14:00:00,247.2,247.35,245.43,245.48,46748.0,247.2,247.35,245.43,245.48,46748.0
2021-01-06 14:30:00,245.52,247.17,245.45,247.16,51486.0,245.52,247.17,245.45,247.16,51486.0
2021-01-06 15:00:00,247.0,247.43,246.3,246.9,35841.0,247.0,247.43,246.3,246.9,35841.0
2021-01-06 15:30:00,246.8,248.04,245.78,247.83,175747.0,246.8,248.04,245.78,247.83,175747.0
2021-01-07 09:30:00,247.45,250.2,247.06,249.41,85963.0,247.45,250.2,247.06,249.41,85963.0
2021-01-07 10:00:00,249.52,250.71,249.29,250.34,37639.0,249.52,250.71,249.29,250.34,37639.0
2021-01-07 10:30:00,250.5,251.44,249.67,250.8,38175.0,250.5,251.44,249.67,250.8,38175.0
2021-01-07 11:00:00,250.95,251.35,250.18,250.41,36229.0,250.95,251.35,250.18,250.41,36229.0
2021-01-07 11:30:00,250.46,251.11,249.99,250.46,32509.0,250.46,251.11,249.99,250.46,32509.0
2021-01-07 12:00:00,250.5,251.0,250.33,250.47,20783.0,250.5,251.0,250.33,250.47,20783.0
2021-01-07 12:30:00,250.46,250.71,250.09,250.2,20191.0,250.46,250.71,250.09,250.2,20191.0
2021-01-07 13:00:00,250.2,250.2,248.04,248.21,29823.0,250.2,250.2,248.04,248.21,29823.0
2021-01-07 13:30:00,248.26,249.62,247.74,249.53,42727.0,248.26,249.62,247.74,249.53,42727.0
2021-01-07 14:00:00,249.54,250.0,248.79,249.08,27154.0,249.54,250.0,248.79,249.08,27154.0
2021-01-07 14:30:00,249.17,250.49,248.93,250.23,37284.0,249.17,250.49,248.93,250.23,37284.0
2021-01-07 15:00:00,250.29,250.37,249.66,250.32,55273.0,250.29,250.37,249.66,250.32,55273.0
2021-01-07 15:30:00,250.33,251.35,250.18,250.19,88420.0,250.33,251.35,250.18,250.19,88420.0
2021-01-08 09:30:00,250.04,251.35,249.51,250.28,44644.0,250.04,251.35,249.51,250.28,44644.0
2021-01-08 10:00:00,250.0,250.39,249.69,249.79,26775.0,250.0,250.39,249.69,249.79,26775.0
2021-01-08 10:30:00,249.86,250.57,249.42,250.09,21647.0,249.86,250.57,249.42,250.09,21647.0
2021-01-08 11:00:00,250.08,250.56,249.85,250.1,26463.0,250.08,250.56,249.85,250.1,26463.0
2021-01-08 11:30:00,249.91,250.33,249.68,250.23,23984.0,249.91,250.33,249.68,250.23,23984.0
2021-01-08 12:00:00,250.21,250.4,249.86,250.11,20738.0,250.21,250.4,249.86,250.11,20738.0
2021-01-08 12:30:00,250.17,250.95,250.01,250.05,16416.0,250.17,250.95,250.01,250.05,16416.0
2021-01-08 13:00:00,250.1,250.1,249.07,249.37,53348.0,250.1,250.1,249.07,249.37,53348.0
2021-01-08 13:30:00,249.26,250.32,248.79,250.11,69823.0,249.26,250.32,248.79,250.11,69823.0
2021-01-08 14:00:00,250.06,252.3,249.97,252.13,61083.0,250.06,252.3,249.97,252.13,61083.0
2021-01-08 14:30:00,252.19,252.19,250.9,250.95,30220.0,252.19,252.19,250.9,250.95,30220.0
2021-01-08 15:00:00,251.08,251.37,250.56,250.77,36284.0,251.08,251.37,250.56,250.77,36284.0
2021-01-08 15:30:00,250.83,252.64,250.83,252.3,68021.0,250.83,252.64,250.83,252.3,68021.0
2021-01-11 09:30:00,255.62,257.86,253.56,254.49,157401.0,255.62,257.86,253.56,254.49,157401.0
2021-01-11 10:00:00,254.33,266.0,253.31,263.83,273681.0,254.33,266.0,253.31,263.83,273681.0
2021-01-11 10:30:00,263.51,263.89,259.47,263.03,136526.0,263.51,263.89,259.47,263.03,136526.0
2021-01-11 11:00:00,262.95,267.78,262.49,266.69,166740.0,262.95,267.78,262.49,266.69,166740.0
2021-01-11 11:30:00,266.69,268.8,266.1,268.64,170568.0,266.69,268.8,266.1,268.64,170568.0
2021-01-11 12:00:00,268.6,270.99,268.55,270.87,141682.0,268.6,270.99,268.55,270.87,141682.0
2021-01-11 12:30:00,270.92,274.19,270.54,272.58,134795.0,270.92,274.19,270.54,272.58,134795.0
2021-01-11 13:00:00,272.57,275.49,272.5,272.98,161122.0,272.57,275.49,272.5,272.98,161122.0
2021-01-11 13:30:00,272.98,273.31,270.67,270.67,81279.0,272.98,273.31,270.67,270.67,81279.0
2021-01-11 14:00:00,271.03,272.94,270.63,270.89,73087.0,271.03,272.94,270.63,270.89,73087.0
2021-01-11 14:30:00,270.81,273.18,270.6,272.15,84148.0,270.81,273.18,270.6,272.15,84148.0
2021-01-11 15:00:00,272.13,272.14,269.5,269.68,51790.0,272.13,272.14,269.5,269.68,51790.0
2021-01-11 15:30:00,269.68,269.78,267.23,267.65,161130.0,269.68,269.78,267.23,267.65,161130.0
2021-01-12 09:30:00,268.78,268.78,263.33,265.37,132208.0,268.78,268.78,263.33,265.37,132208.0
2021-01-12 10:00:00,265.11,265.99,264.51,265.54,47216.0,265.11,265.99,264.51,265.54,47216.0
2021-01-12 10:30:00,265.53,267.44,264.94,267.17,55698.0,265.53,267.44,264.94,267.17,55698.0
2021-01-12 11:00:00,267.29,267.78,266.49,267.02,42245.0,267.29,267.78,266.49,267.02,42245.0
2021-01-12 11:30:00,267.2,267.85,266.96,267.25,32704.0,267.2,267.85,266.96,267.25,32704.0
2021-01-12 12:00:00,267.38,267.48,264.82,265.33,43409.0,267.38,267.48,264.82,265.33,43409.0
2021-01-12 12:30:00,265.2,265.27,264.62,264.65,28144.0,265.2,265.27,264.62,264.65,28144.0
2021-01-12 13:00:00,264.54,265.4,264.41,265.36,27457.0,264.54,265.4,264.41,265.36,27457.0
2021-01-12 13:30:00,265.31,267.73,265.24,267.6,33635.0,265.31,267.73,265.24,267.6,33635.0
2021-01-12 14:00:00,267.76,268.72,267.64,268.16,28989.0,267.76,268.72,267.64,268.16,28989.0
2021-01-12 14:30:00,268.02,268.36,266.26,266.46,24467.0,268.02,268.36,266.26,266.46,24467.0
2021-01-12 15:00:00,266.37,266.65,266.04,266.18,23275.0,266.37,266.65,266.04,266.18,23275.0
2021-01-12 15:30:00,266.18,268.19,266.11,267.29,68569.0,266.18,268.19,266.11,267.29,68569.0
2021-01-13 09:30:00,269.47,269.73,266.25,266.53,54239.0,269.47,269.73,266.25,266.53,54239.0
2021-01-13 10:00:00,266.89,266.89,265.03,265.97,23936.0,266.89,266.89,265.03,265.97,23936.0
2021-01-13 10:30:00,265.9,267.66,265.73,267.47,23902.0,265.9,267.66,265.73,267.47,23902.0
2021-01-13 11:00:00,267.33,267.43,265.81,266.01,16436.0,267.33,267.43,265.81,266.01,16436.0
2021-01-13 11:30:00,265.99,266.7,265.59,265.6,19677.0,265.99,266.7,265.59,265.6,19677.0
2021-01-13 12:00:00,265.69,267.57,265.39,267.56,25368.0,265.69,267.57,265.39,267.56,25368.0
2021-01-13 12:30:00,267.44,268.41,267.36,268.28,25143.0,267.44,268.41,267.36,268.28,25143.0
2021-01-13 13:00:00,268.29,268.98,267.2,267.2,23911.0,268.29,268.98,267.2,267.2,23911.0
2021-01-13 13:30:00,267.31,267.39,265.45,265.8,33247.0,267.31,267.39,265.45,265.8,33247.0
2021-01-13 14:00:00,265.73,266.15,265.31,265.47,28372.0,265.73,266.15,265.31,265.47,28372.0
2021-01-13 14:30:00,265.37,267.27,265.3,267.18,55162.0,265.37,267.27,265.3,267.18,55162.0
2021-01-13 15:00:00,267.23,267.85,267.06,267.73,25809.0,267.23,267.85,267.06,267.73,25809.0
2021-01-13 15:30:00,267.71,267.71,266.5,266.72,80955.0,267.71,267.71,266.5,266.72,80955.0
2021-01-14 09:30:00,269.49,271.21,268.0,270.06,68834.0,269.49,271.21,268.0,270.06,68834.0
2021-01-14 10:00:00,269.95,270.79,269.13,270.4,29672.0,269.95,270.79,269.13,270.4,29672.0
2021-01-14 10:30:00,270.6,272.82,269.99,272.67,39548.0,270.6,272.82,269.99,272.67,39548.0
2021-01-14 11:00:00,272.76,272.76,271.63,271.65,43516.0,272.76,272.76,271.63,271.65,43516.0
2021-01-14 11:30:00,271.49,274.09,271.21,273.79,87225.0,271.49,274.09,271.21,273.79,87225.0
2021-01-14 12:00:00,273.9,277.78,273.9,277.5,80106.0,273.9,277.78,273.9,277.5,80106.0
2021-01-14 12:30:00,277.49,279.67,276.6,276.86,99664.0,277.49,279.67,276.6,276.86,99664.0
2021-01-14 13:00:00,277.0,278.96,276.6,278.17,64263.0,277.0,278.96,276.6,278.17,64263.0
2021-01-14 13:30:00,278.1,278.81,277.49,278.52,48304.0,278.1,278.81,277.49,278.52,48304.0
2021-01-14 14:00:00,278.51,279.01,278.17,278.75,52637.0,278.51,279.01,278.17,278.75,52637.0
2021-01-14 14:30:00,278.72,279.66,278.69,279.03,64462.0,278.72,279.66,278.69,279.03,64462.0
2021-01-14 15:00:00,279.15,279.79,278.88,279.6,69020.0,279.15,279.79,278.88,279.6,69020.0
2021-01-14 15:30:00,279.6,280.49,279.26,280.29,191269.0,279.6,280.49,279.26,280.29,191269.0
2021-01-15 09:30:00,280.0,282.6,277.67,280.1,141308.0,280.0,282.6,277.67,280.1,141308.0
2021-01-15 10:00:00,280.52,281.19,277.06,277.22,88202.0,280.52,281.19,277.06,277.22,88202.0
2021-01-15 10:30:00,277.14,279.04,277.14,278.61,43975.0,277.14,279.04,277.14,278.61,43975.0
2021-01-15 11:00:00,278.69,279.8,277.9,279.74,60213.0,278.69,279.8,277.9,279.74,60213.0
2021-01-15 11:30:00,279.65,279.86,278.3,278.65,39901.0,279.65,279.86,278.3,278.65,39901.0
2021-01-15 12:00:00,278.6,278.81,277.67,278.45,40311.0,278.6,278.81,277.67,278.45,40311.0
2021-01-15 12:30:00,278.48,278.48,277.53,277.53,42997.0,278.48,278.48,277.53,277.53,42997.0
2021-01-15 13:00:00,277.52,278.7,277.26,278.11,28209.0,277.52,278.7,277.26,278.11,28209.0
2021-01-15 13:30:00,278.19,278.4,276.05,276.29,55317.0,278.19,278.4,276.05,276.29,55317.0
2021-01-15 14:00:00,276.44,277.26,275.85,277.15,35202.0,276.44,277.26,275.85,277.15,35202.0
2021-01-15 14:30:00,277.26,278.07,277.2,277.71,27288.0,277.26,278.07,277.2,277.71,27288.0
2021-01-15 15:00:00,277.8,278.9,277.37,277.9,40599.0,277.8,278.9,277.37,277.9,40599.0
2021-01-15 15:30:00,277.9,277.9,275.42,275.84,149762.0,277.9,277.9,275.42,275.84,149762.0
2021-01-19 09:30:00,276.89,279.66,276.75,279.65,91079.0,276.89,279.66,276.75,279.65,91079.0
2021-01-19 10:00:00,279.49,279.69,278.23,279.0,50840.0,279.49,279.69,278.23,279.0,50840.0
2021-01-19 10:30:00,279.28,280.83,278.41,280.73,48384.0,279.28,280.83,278.41,280.73,48384.0
2021-01-19 11:00:00,280.63,281.82,280.08,281.5,58006.0,280.63,281.82,280.08,281.5,58006.0
2021-01-19 11:30:00,281.5,282.43,279.51,279.73,47375.0,281.5,282.43,279.51,279.73,47375.0
2021-01-19 12:00:00,279.62,279.7,278.11,278.9,35529.0,279.62,279.7,278.11,278.9,35529.0
2021-01-19 12:30:00,278.92,279.95,278.24,278.24,24615.0,278.92,279.95,278.24,278.24,24615.0
2021-01-19 13:00:00,278.02,278.22,276.95,278.0,26093.0,278.02,278.22,276.95,278.0,26093.0
2021-01-19 13:30:00,277.88,277.97,274.71,274.74,42048.0,277.88,277.97,274.71,274.74,42048.0
2021-01-19 14:00:00,274.59,275.03,273.16,273.32,50500.0,274.59,275.03,273.16,273.32,50500.0
2021-01-19 14:30:00,273.44,274.83,272.57,274.58,47251.0,273.44,274.83,272.57,274.58,47251.0
2021-01-19 15:00:00,274.58,274.79,273.11,273.37,27359.0,274.58,274.79,273.11,273.37,27359.0
2021-01-19 15:30:00,273.43,274.16,273.34,274.0,103975.0,273.43,274.16,273.34,274.0,103975.0
2021-01-20 09:30:00,274.31,274.54,269.63,270.41,113885.0,274.31,274.54,269.63,270.41,113885.0
2021-01-20 10:00:00,270.46,272.2,270.0,270.11,88746.0,270.46,272.2,270.0,270.11,88746.0
2021-01-20 10:30:00,270.1,271.81,269.69,271.05,74355.0,270.1,271.81,269.69,271.05,74355.0
2021-01-20 11:00:00,271.03,271.26,270.38,270.9,44484.0,271.03,271.26,270.38,270.9,44484.0
2021-01-20 11:30:00,270.79,272.34,270.35,270.45,40573.0,270.79,272.34,270.35,270.45,40573.0
2021-01-20 12:00:00,270.54,271.1,268.88,269.06,36712.0,270.54,271.1,268.88,269.06,36712.0
2021-01-20 12:30:00,269.1,269.11,267.66,267.92,36607.0,269.1,269.11,267.66,267.92,36607.0
2021-01-20 13:00:00,267.94,269.65,267.8,269.56,29694.0,267.94,269.65,267.8,269.56,29694.0
2021-01-20 13:30:00,269.41,269.87,269.18,269.66,23752.0,269.41,269.87,269.18,269.66,23752.0
2021-01-20 14:00:00,269.58,270.48,269.25,270.44,29325.0,269.58,270.48,269.25,270.44,29325.0
2021-01-20 14:30:00,270.46,271.48,270.28,271.1,46142.0,270.46,271.48,270.28,271.1,46142.0
2021-01-20 15:00:00,271.18,271.19,269.61,269.92,36432.0,271.18,271.19,269.61,269.92,36432.0
2021-01-20 15:30:00,269.94,271.15,269.71,270.36,117758.0,269.94,271.15,269.71,270.36,117758.0
2021-01-21 09:30:00,270.25,270.68,267.77,268.62,61509.0,270.25,270.68,267.77,268.62,61509.0
2021-01-21 10:00:00,268.34,270.19,268.1,269.74,33778.0,268.34,270.19,268.1,269.74,33778.0
2021-01-21 10:30:00,269.84,270.0,268.97,269.62,27795.0,269.84,270.0,268.97,269.62,27795.0
2021-01-21 11:00:00,269.54,269.69,268.7,269.05,18828.0,269.54,269.69,268.7,269.05,18828.0
2021-01-21 11:30:00,269.06,269.68,267.78,268.69,36091.0,269.06,269.68,267.78,268.69,36091.0
2021-01-21 12:00:00,268.6,269.28,268.17,268.21,24269.0,268.6,269.28,268.17,268.21,24269.0
2021-01-21 12:30:00,268.23,268.72,268.23,268.61,18860.0,268.23,268.72,268.23,268.61,18860.0
2021-01-21 13:00:00,268.68,268.9,268.22,268.58,36150.0,268.68,268.9,268.22,268.58,36150.0
2021-01-21 13:30:00,268.67,269.25,268.52,269.15,16226.0,268.67,269.25,268.52,269.15,16226.0
2021-01-21 14:00:00,269.08,269.59,268.82,269.33,27123.0,269.08,269.59,268.82,269.33,27123.0
2021-01-21 14:30:00,269.2,269.31,268.84,269.22,18916.0,269.2,269.31,268.84,269.22,18916.0
2021-01-21 15:00:00,269.24,269.48,269.01,269.13,26933.0,269.24,269.48,269.01,269.13,26933.0
2021-01-21 15:30:00,269.06,270.45,268.89,270.12,71949.0,269.06,270.45,268.89,270.12,71949.0
2021-01-22 09:30:00,270.34,272.71,269.49,271.01,57880.0,270.34,272.71,269.49,271.01,57880.0
2021-01-22 10:00:00,270.74,271.2,269.78,269.88,24823.0,270.74,271.2,269.78,269.88,24823.0
2021-01-22 10:30:00,269.78,270.02,268.66,269.32,26203.0,269.78,270.02,268.66,269.32,26203.0
2021-01-22 11:00:00,269.37,269.61,269.14,269.29,11534.0,269.37,269.61,269.14,269.29,11534.0
2021-01-22 11:30:00,269.44,270.73,269.02,270.5,27102.0,269.44,270.73,269.02,270.5,27102.0
2021-01-22 12:00:00,270.46,271.11,270.09,270.13,19702.0,270.46,271.11,270.09,270.13,19702.0
2021-01-22 12:30:00,270.04,270.39,269.82,269.96,12435.0,270.04,270.39,269.82,269.96,12435.0
2021-01-22 13:00:00,269.91,270.7,269.83,270.27,11734.0,269.91,270.7,269.83,270.27,11734.0
2021-01-22 13:30:00,270.29,270.75,269.34,269.5,27309.0,270.29,270.75,269.34,269.5,27309.0
2021-01-22 14:00:00,269.38,269.57,268.75,268.87,11507.0,269.38,269.57,268.75,268.87,11507.0
2021-01-22 14:30:00,268.72,269.09,268.48,268.93,17046.0,268.72,269.09,268.48,268.93,17046.0
2021-01-22 15:00:00,268.88,269.48,268.88,269.25,20611.0,268.88,269.48,268.88,269.25,20611.0
2021-01-22 15:30:00,269.21,269.64,268.91,269.36,89257.0,269.21,269.64,268.91,269.36,89257.0
2021-01-25 09:30:00,271.79,274.98,271.0,274.23,84080.0,271.79,274.98,271.0,274.23,84080.0
2021-01-25 10:00:00,274.5,276.65,274.5,275.24,38865.0,274.5,276.65,274.5,275.24,38865.0
2021-01-25 10:30:00,275.29,277.03,274.61,274.91,52091.0,275.29,277.03,274.61,274.91,52091.0
2021-01-25 11:00:00,274.68,275.25,272.44,274.97,61437.0,274.68,275.25,272.44,274.97,61437.0
2021-01-25 11:30:00,274.85,275.28,274.45,274.63,25903.0,274.85,275.28,274.45,274.63,25903.0
2021-01-25 12:00:00,274.86,275.01,273.29,273.29,13871.0,274.86,275.01,273.29,273.29,13871.0
2021-01-25 12:30:00,273.0,274.2,272.86,274.19,10138.0,273.0,274.2,272.86,274.19,10138.0
2021-01-25 13:00:00,274.5,275.06,274.32,275.05,17584.0,274.5,275.06,274.32,275.05,17584.0
2021-01-25 13:30:00,275.2,276.41,274.82,275.11,23242.0,275.2,276.41,274.82,275.11,23242.0
2021-01-25 14:00:00,275.34,275.84,274.83,275.26,12510.0,275.34,275.84,274.83,275.26,12510.0
2021-01-25 14:30:00,275.29,275.42,274.64,274.75,13425.0,275.29,275.42,274.64,274.75,13425.0
2021-01-25 15:00:00,274.57,274.78,273.62,273.96,26276.0,274.57,274.78,273.62,273.96,26276.0
2021-01-25 15:30:00,274.1,275.66,273.7,275.32,57991.0,274.1,275.66,273.7,275.32,57991.0
2021-01-26 09:30:00,274.6,275.75,272.91,273.06,40857.0,274.6,275.75,272.91,273.06,40857.0
2021-01-26 10:00:00,273.11,274.45,273.11,274.28,29623.0,273.11,274.45,273.11,274.28,29623.0
2021-01-26 10:30:00,274.37,274.58,272.7,272.77,23320.0,274.37,274.58,272.7,272.77,23320.0
2021-01-26 11:00:00,272.64,272.97,271.14,271.26,31431.0,272.64,272.97,271.14,271.26,31431.0
2021-01-26 11:30:00,271.3,271.54,268.36,268.67,72061.0,271.3,271.54,268.36,268.67,72061.0
2021-01-26 12:00:00,268.77,270.57,268.29,270.06,33150.0,268.77,270.57,268.29,270.06,33150.0
2021-01-26 12:30:00,269.91,270.27,269.55,270.0,21052.0,269.91,270.27,269.55,270.0,21052.0
2021-01-26 13:00:00,269.91,270.83,269.7,269.83,13085.0,269.91,270.83,269.7,269.83,13085.0
2021-01-26 13:30:00,269.95,270.19,269.5,269.53,9093.0,269.95,270.19,269.5,269.53,9093.0
2021-01-26 14:00:00,269.45,271.97,269.45,270.97,33943.0,269.45,271.97,269.45,270.97,33943.0
2021-01-26 14:30:00,270.97,272.24,270.97,272.2,28392.0,270.97,272.24,270.97,272.2,28392.0
2021-01-26 15:00:00,272.26,272.5,271.68,272.01,21678.0,272.26,272.5,271.68,272.01,21678.0
2021-01-26 15:30:00,271.98,271.98,271.0,271.82,58161.0,271.98,271.98,271.0,271.82,58161.0
2021-01-27 09:30:00,267.7,268.66,264.01,265.75,91871.0,267.7,268.66,264.01,265.75,91871.0
2021-01-27 10:00:00,265.57,266.09,262.99,264.03,72874.0,265.57,266.09,262.99,264.03,72874.0
2021-01-27 10:30:00,264.03,266.11,263.43,266.03,49106.0,264.03,266.11,263.43,266.03,49106.0
2021-01-27 11:00:00,266.08,268.49,264.74,268.49,63866.0,266.08,268.49,264.74,268.49,63866.0
2021-01-27 11:30:00,268.19,268.52,264.73,265.0,47238.0,268.19,268.52,264.73,265.0,47238.0
2021-01-27 12:00:00,264.89,267.68,264.79,266.38,30701.0,264.89,267.68,264.79,266.38,30701.0
2021-01-27 12:30:00,266.54,267.57,265.73,267.57,20101.0,266.54,267.57,265.73,267.57,20101.0
2021-01-27 13:00:00,267.51,267.78,266.77,267.19,20628.0,267.51,267.78,266.77,267.19,20628.0
2021-01-27 13:30:00,267.06,267.06,265.73,266.52,19748.0,267.06,267.06,265.73,266.52,19748.0
2021-01-27 14:00:00,266.67,266.88,264.94,265.11,20823.0,266.67,266.88,264.94,265.11,20823.0
2021-01-27 14:30:00,264.91,266.12,264.79,264.92,43595.0,264.91,266.12,264.79,264.92,43595.0
2021-01-27 15:00:00,264.91,265.73,264.8,265.02,29203.0,264.91,265.73,264.8,265.02,29203.0
2021-01-27 15:30:00,264.97,265.85,264.58,265.15,92870.0,264.97,265.85,264.58,265.15,92870.0
2021-01-28 09:30:00,264.34,268.92,264.34,268.33,42736.0,264.34,268.92,264.34,268.33,42736.0
2021-01-28 10:00:00,268.84,269.93,266.36,266.36,35808.0,268.84,269.93,266.36,266.36,35808.0
2021-01-28 10:30:00,266.29,267.31,265.96,266.61,29786.0,266.29,267.31,265.96,266.61,29786.0
2021-01-28 11:00:00,266.76,267.83,265.32,265.51,26978.0,266.76,267.83,265.32,265.51,26978.0
2021-01-28 11:30:00,265.64,266.63,265.4,265.9,18096.0,265.64,266.63,265.4,265.9,18096.0
2021-01-28 12:00:00,266.0,266.52,264.99,265.65,22629.0,266.0,266.52,264.99,265.65,22629.0
2021-01-28 12:30:00,265.59,267.34,265.22,267.1,18790.0,265.59,267.34,265.22,267.1,18790.0
2021-01-28 13:00:00,267.33,267.99,266.58,267.88,21620.0,267.33,267.99,266.58,267.88,21620.0
2021-01-28 13:30:00,267.9,268.8,267.23,267.62,27676.0,267.9,268.8,267.23,267.62,27676.0
2021-01-28 14:00:00,267.74,270.89,267.23,269.71,92719.0,267.74,270.89,267.23,269.71,92719.0
2021-01-28 14:30:00,269.72,269.98,268.29,269.3,40581.0,269.72,269.98,268.29,269.3,40581.0
2021-01-28 15:00:00,269.27,269.27,267.84,268.24,21691.0,269.27,269.27,267.84,268.24,21691.0
2021-01-28 15:30:00,268.38,269.15,267.84,267.87,73005.0,268.38,269.15,267.84,267.87,73005.0
2021-01-29 09:30:00,294.43,294.66,286.02,292.07,725050.0,294.43,294.66,286.02,292.07,725050.0
2021-01-29 10:00:00,292.05,296.0,291.65,295.16,499870.0,292.05,296.0,291.65,295.16,499870.0
2021-01-29 10:30:00,295.26,296.38,293.87,294.0,326007.0,295.26,296.38,293.87,294.0,326007.0
2021-01-29 11:00:00,294.12,294.24,290.29,290.81,198789.0,294.12,294.24,290.29,290.81,198789.0
2021-01-29 11:30:00,290.74,295.9,289.79,291.69,337340.0,290.74,295.9,289.79,291.69,337340.0
2021-01-29 12:00:00,291.44,291.46,289.56,289.93,129089.0,291.44,291.46,289.56,289.93,129089.0
2021-01-29 12:30:00,289.8,289.8,285.35,287.93,113401.0,289.8,289.8,285.35,287.93,113401.0
2021-01-29 13:00:00,287.91,288.94,283.77,286.3,91915.0,287.91,288.94,283.77,286.3,91915.0
2021-01-29 13:30:00,286.1,286.35,282.52,282.96,109111.0,286.1,286.35,282.52,282.96,109111.0
2021-01-29 14:00:00,283.05,285.46,281.54,282.01,59399.0,283.05,285.46,281.54,282.01,59399.0
2021-01-29 14:30:00,282.01,283.96,281.5,283.35,65850.0,282.01,283.96,281.5,283.35,65850.0
2021-01-29 15:00:00,283.63,284.98,283.52,284.21,56335.0,283.63,284.98,283.52,284.21,56335.0
2021-01-29 15:30:00,284.25,284.8,282.23,282.43,185793.0,284.25,284.8,282.23,282.43,185793.0
2021-02-01 09:30:00,283.2,284.75,275.29,278.5,96905.0,283.2,284.75,275.29,278.5,96905.0
2021-02-01 10:00:00,278.26,278.71,277.06,277.79,43885.0,278.26,278.71,277.06,277.79,43885.0
2021-02-01 10:30:00,277.79,278.36,274.72,274.96,103672.0,277.79,278.36,274.72,274.96,103672.0
2021-02-01 11:00:00,274.91,280.0,274.72,279.53,48357.0,274.91,280.0,274.72,279.53,48357.0
2021-02-01 11:30:00,279.62,281.99,279.61,281.04,36572.0,279.62,281.99,279.61,281.04,36572.0
2021-02-01 12:00:00,281.17,281.31,278.63,278.91,35693.0,281.17,281.31,278.63,278.91,35693.0
2021-02-01 12:30:00,278.86,279.67,278.24,279.21,41387.0,278.86,279.67,278.24,279.21,41387.0
2021-02-01 13:00:00,279.47,280.83,278.17,280.08,56151.0,279.47,280.83,278.17,280.08,56151.0
2021-02-01 13:30:00,280.16,280.94,278.69,280.36,53405.0,280.16,280.94,278.69,280.36,53405.0
2021-02-01 14:00:00,280.34,280.57,279.44,280.46,27815.0,280.34,280.57,279.44,280.46,27815.0
2021-02-01 14:30:00,280.59,283.88,280.55,282.01,48979.0,280.59,283.88,280.55,282.01,48979.0
2021-02-01 15:00:00,282.12,282.12,280.0,280.04,48414.0,282.12,282.12,280.0,280.04,48414.0
2021-02-01 15:30:00,280.09,281.28,278.15,278.35,157279.0,280.09,281.28,278.15,278.35,157279.0
2021-02-02 09:30:00,281.3,282.5,279.01,280.99,66122.0,281.3,282.5,279.01,280.99,66122.0
2021-02-02 10:00:00,280.34,280.81,278.6,278.71,27798.0,280.34,280.81,278.6,278.71,27798.0
2021-02-02 10:30:00,278.6,279.32,277.91,278.61,29757.0,278.6,279.32,277.91,278.61,29757.0
2021-02-02 11:00:00,278.6,280.0,278.6,279.49,22753.0,278.6,280.0,278.6,279.49,22753.0
2021-02-02 11:30:00,279.51,280.0,278.57,279.3,37741.0,279.51,280.0,278.57,279.3,37741.0
2021-02-02 12:00:00,279.34,279.62,277.52,277.52,32071.0,279.34,279.62,277.52,277.52,32071.0
2021-02-02 12:30:00,277.65,278.94,277.01,277.11,41473.0,277.65,278.94,277.01,277.11,41473.0
2021-02-02 13:00:00,277.04,278.24,277.0,277.89,25572.0,277.04,278.24,277.0,277.89,25572.0
2021-02-02 13:30:00,277.87,278.68,277.61,278.27,21770.0,277.87,278.68,277.61,278.27,21770.0
2021-02-02 14:00:00,278.04,278.28,277.36,277.53,27017.0,278.04,278.28,277.36,277.53,27017.0
2021-02-02 14:30:00,277.53,278.56,277.42,278.18,28468.0,277.53,278.56,277.42,278.18,28468.0
2021-02-02 15:00:00,278.22,278.27,277.39,278.23,52844.0,278.22,278.27,277.39,278.23,52844.0
2021-02-02 15:30:00,278.1,278.38,276.83,277.86,182367.0,278.1,278.38,276.83,277.86,182367.0
2021-02-03 09:30:00,269.99,278.55,269.38,271.97,338653.0,269.99,278.55,269.38,271.97,338653.0
2021-02-03 10:00:00,272.05,272.99,266.0,267.7,226580.0,272.05,272.99,266.0,267.7,226580.0
2021-02-03 10:30:00,268.03,269.44,266.0,268.55,123352.0,268.03,269.44,266.0,268.55,123352.0
2021-02-03 11:00:00,268.55,269.48,265.93,266.15,98841.0,268.55,269.48,265.93,266.15,98841.0
2021-02-03 11:30:00,266.28,267.5,265.75,266.49,67134.0,266.28,267.5,265.75,266.49,67134.0
2021-02-03 12:00:00,266.57,266.6,263.74,263.9,86080.0,266.57,266.6,263.74,263.9,86080.0
2021-02-03 12:30:00,263.81,266.26,262.08,263.5,135728.0,263.81,266.26,262.08,263.5,135728.0
2021-02-03 13:00:00,263.59,264.07,262.69,263.22,60416.0,263.59,264.07,262.69,263.22,60416.0
2021-02-03 13:30:00,263.41,263.91,263.12,263.68,51463.0,263.41,263.91,263.12,263.68,51463.0
2021-02-03 14:00:00,263.72,264.76,263.0,263.33,91215.0,263.72,264.76,263.0,263.33,91215.0
2021-02-03 14:30:00,263.27,264.66,263.23,263.42,51187.0,263.27,264.66,263.23,263.42,51187.0
2021-02-03 15:00:00,263.46,263.89,262.73,263.65,71821.0,263.46,263.89,262.73,263.65,71821.0
2021-02-03 15:30:00,263.62,264.25,263.02,263.38,208989.0,263.62,264.25,263.02,263.38,208989.0
2021-02-04 09:30:00,262.16,263.5,260.97,263.24,154435.0,262.16,263.5,260.97,263.24,154435.0
2021-02-04 10:00:00,263.14,263.51,262.19,262.31,174564.0,263.14,263.51,262.19,262.31,174564.0
2021-02-04 10:30:00,262.23,263.57,261.71,263.31,69149.0,262.23,263.57,261.71,263.31,69149.0
2021-02-04 11:00:00,263.27,267.37,263.2,267.16,63208.0,263.27,267.37,263.2,267.16,63208.0
2021-02-04 11:30:00,267.09,268.38,266.48,267.3,65655.0,267.09,268.38,266.48,267.3,65655.0
2021-02-04 12:00:00,267.27,268.8,266.69,268.8,54992.0,267.27,268.8,266.69,268.8,54992.0
2021-02-04 12:30:00,268.66,268.66,267.0,267.99,36875.0,268.66,268.66,267.0,267.99,36875.0
2021-02-04 13:00:00,267.98,268.52,267.48,268.08,35283.0,267.98,268.52,267.48,268.08,35283.0
2021-02-04 13:30:00,268.19,268.5,267.73,268.18,37786.0,268.19,268.5,267.73,268.18,37786.0
2021-02-04 14:00:00,268.19,270.39,268.19,269.95,63297.0,268.19,270.39,268.19,269.95,63297.0
2021-02-04 14:30:00,269.87,270.0,267.65,267.9,73223.0,269.87,270.0,267.65,267.9,73223.0
2021-02-04 15:00:00,267.89,268.57,267.49,267.95,81675.0,267.89,268.57,267.49,267.95,81675.0
2021-02-04 15:30:00,267.92,268.14,266.61,267.55,147225.0,267.92,268.14,266.61,267.55,147225.0
2021-02-05 09:30:00,268.56,268.56,264.64,267.51,84723.0,268.56,268.56,264.64,267.51,84723.0
2021-02-05 10:00:00,267.35,267.53,264.19,264.83,55382.0,267.35,267.53,264.19,264.83,55382.0
2021-02-05 10:30:00,264.82,265.71,264.5,264.85,34337.0,264.82,265.71,264.5,264.85,34337.0
2021-02-05 11:00:00,264.93,265.8,264.55,265.62,64511.0,264.93,265.8,264.55,265.62,64511.0
2021-02-05 11:30:00,265.69,266.28,265.1,265.74,38624.0,265.69,266.28,265.1,265.74,38624.0
2021-02-05 12:00:00,265.49,265.58,264.09,264.42,41930.0,265.49,265.58,264.09,264.42,41930.0
2021-02-05 12:30:00,264.56,265.2,263.89,265.15,44660.0,264.56,265.2,263.89,265.15,44660.0
2021-02-05 13:00:00,265.14,265.68,264.66,264.88,27017.0,265.14,265.68,264.66,264.88,27017.0
2021-02-05 13:30:00,264.86,265.32,264.0,264.0,28469.0,264.86,265.32,264.0,264.0,28469.0
2021-02-05 14:00:00,263.98,265.27,263.89,265.08,37917.0,263.98,265.27,263.89,265.08,37917.0
2021-02-05 14:30:00,265.09,266.12,264.86,265.88,29614.0,265.09,266.12,264.86,265.88,29614.0
2021-02-05 15:00:00,265.89,266.67,265.37,265.86,26698.0,265.89,266.67,265.37,265.86,26698.0
2021-02-05 15:30:00,265.85,266.01,265.04,265.34,90318.0,265.85,266.01,265.04,265.34,90318.0
2021-02-08 09:30:00,266.56,268.35,265.9,268.35,85435.0,266.56,268.35,265.9,268.35,85435.0
2021-02-08 10:00:00,268.34,270.02,268.24,269.55,53017.0,268.34,270.02,268.24,269.55,53017.0
2021-02-08 10:30:00,269.73,270.17,268.86,269.38,38829.0,269.73,270.17,268.86,269.38,38829.0
2021-02-08 11:00:00,269.66,269.87,266.59,267.0,35477.0,269.66,269.87,266.59,267.0,35477.0
2021-02-08 11:30:00,267.27,267.91,266.63,267.82,36994.0,267.27,267.91,266.63,267.82,36994.0
2021-02-08 12:00:00,268.0,268.59,267.48,267.86,27111.0,268.0,268.59,267.48,267.86,27111.0
2021-02-08 12:30:00,267.97,269.34,267.55,269.1,31863.0,267.97,269.34,267.55,269.1,31863.0
2021-02-08 13:00:00,268.93,269.13,266.0,266.34,37467.0,268.93,269.13,266.0,266.34,37467.0
2021-02-08 13:30:00,266.18,266.51,265.0,265.54,37243.0,266.18,266.51,265.0,265.54,37243.0
2021-02-08 14:00:00,265.58,268.16,265.4,268.09,30567.0,265.58,268.16,265.4,268.09,30567.0
2021-02-08 14:30:00,268.1,270.02,267.48,269.21,48207.0,268.1,270.02,267.48,269.21,48207.0
2021-02-08 15:00:00,269.12,269.14,268.29,268.77,21089.0,269.12,269.14,268.29,268.77,21089.0
2021-02-08 15:30:00,268.91,269.09,268.28,269.09,58001.0,268.91,269.09,268.28,269.09,58001.0
2021-02-09 09:30:00,268.2,268.99,265.9,268.2,73269.0,268.2,268.99,265.9,268.2,73269.0
2021-02-09 10:00:00,268.11,268.88,267.09,267.71,26502.0,268.11,268.88,267.09,267.71,26502.0
2021-02-09 10:30:00,267.71,268.36,266.47,266.57,18847.0,267.71,268.36,266.47,266.57,18847.0
2021-02-09 11:00:00,266.69,267.88,266.44,267.59,34736.0,266.69,267.88,266.44,267.59,34736.0
2021-02-09 11:30:00,267.74,267.74,266.73,266.73,20350.0,267.74,267.74,266.73,266.73,20350.0
2021-02-09 12:00:00,266.79,268.82,266.73,268.5,22304.0,266.79,268.82,266.73,268.5,22304.0
2021-02-09 12:30:00,268.32,269.15,267.73,268.59,29577.0,268.32,269.15,267.73,268.59,29577.0
2021-02-09 13:00:00,268.33,268.53,268.03,268.17,12833.0,268.33,268.53,268.03,268.17,12833.0
2021-02-09 13:30:00,268.34,269.14,268.15,268.23,33906.0,268.34,269.14,268.15,268.23,33906.0
2021-02-09 14:00:00,268.44,268.46,267.82,268.21,14476.0,268.44,268.46,267.82,268.21,14476.0
2021-02-09 14:30:00,268.22,268.57,267.75,268.04,27032.0,268.22,268.57,267.75,268.04,27032.0
2021-02-09 15:00:00,267.99,268.36,267.46,267.64,14555.0,267.99,268.36,267.46,267.64,14555.0
2021-02-09 15:30:00,267.65,269.39,267.59,269.3,52205.0,267.65,269.39,267.59,269.3,52205.0
2021-02-10 09:30:00,271.45,272.57,269.0,272.08,85097.0,271.45,272.57,269.0,272.08,85097.0
2021-02-10 10:00:00,271.71,273.47,271.12,272.2,73591.0,271.71,273.47,271.12,272.2,73591.0
2021-02-10 10:30:00,272.31,272.31,268.46,270.09,72160.0,272.31,272.31,268.46,270.09,72160.0
2021-02-10 11:00:00,270.06,271.8,269.85,270.85,64849.0,270.06,271.8,269.85,270.85,64849.0
2021-02-10 11:30:00,270.85,270.9,268.82,269.38,50419.0,270.85,270.9,268.82,269.38,50419.0
2021-02-10 12:00:00,269.28,270.87,269.09,270.71,36904.0,269.28,270.87,269.09,270.71,36904.0
2021-02-10 12:30:00,270.59,275.0,270.59,274.63,73619.0,270.59,275.0,270.59,274.63,73619.0
2021-02-10 13:00:00,274.81,277.0,274.49,276.0,52149.0,274.81,277.0,274.49,276.0,52149.0
2021-02-10 13:30:00,276.3,277.09,275.48,276.79,72976.0,276.3,277.09,275.48,276.79,72976.0
2021-02-10 14:00:00,276.99,277.25,275.19,275.89,63740.0,276.99,277.25,275.19,275.89,63740.0
2021-02-10 14:30:00,275.95,276.08,275.13,275.77,32273.0,275.95,276.08,275.13,275.77,32273.0
2021-02-10 15:00:00,275.85,276.28,275.36,275.77,37508.0,275.85,276.28,275.36,275.77,37508.0
2021-02-10 15:30:00,275.8,275.85,273.59,275.0,119761.0,275.8,275.85,273.59,275.0,119761.0
2021-02-11 09:30:00,278.51,280.26,276.69,277.95,142867.0,278.51,280.26,276.69,277.95,142867.0
2021-02-11 10:00:00,277.88,280.06,277.71,280.06,83039.0,277.88,280.06,277.71,280.06,83039.0
2021-02-11 10:30:00,280.06,282.11,280.06,282.0,53245.0,280.06,282.11,280.06,282.0,53245.0
2021-02-11 11:00:00,281.92,282.75,281.19,281.9,44396.0,281.92,282.75,281.19,281.9,44396.0
2021-02-11 11:30:00,281.85,282.65,281.08,282.46,50605.0,281.85,282.65,281.08,282.46,50605.0
2021-02-11 12:00:00,282.34,282.75,278.74,279.22,71243.0,282.34,282.75,278.74,279.22,71243.0
2021-02-11 12:30:00,279.36,281.93,279.26,281.85,50335.0,279.36,281.93,279.26,281.85,50335.0
2021-02-11 13:00:00,281.76,281.86,279.0,279.09,34432.0,281.76,281.86,279.0,279.09,34432.0
2021-02-11 13:30:00,279.0,279.57,279.0,279.08,40964.0,279.0,279.57,279.0,279.08,40964.0
2021-02-11 14:00:00,279.01,279.58,278.88,279.13,50621.0,279.01,279.58,278.88,279.13,50621.0
2021-02-11 14:30:00,279.11,280.34,278.96,280.21,32825.0,279.11,280.34,278.96,280.21,32825.0
2021-02-11 15:00:00,280.19,280.24,279.43,279.43,36653.0,280.19,280.24,279.43,279.43,36653.0
2021-02-11 15:30:00,279.49,279.9,278.58,278.81,93767.0,279.49,279.9,278.58,278.81,93767.0
2021-02-12 09:30:00,278.12,280.22,277.43,277.72,55774.0,278.12,280.22,277.43,277.72,55774.0
2021-02-12 10:00:00,277.96,278.74,275.5,275.73,40510.0,277.96,278.74,275.5,275.73,40510.0
2021-02-12 10:30:00,275.52,276.25,275.16,276.23,48400.0,275.52,276.25,275.16,276.23,48400.0
2021-02-12 11:00:00,276.18,276.48,274.83,274.95,125680.0,276.18,276.48,274.83,274.95,125680.0
2021-02-12 11:30:00,275.0,277.75,274.85,277.75,46607.0,275.0,277.75,274.85,277.75,46607.0
2021-02-12 12:00:00,277.69,278.89,277.55,277.55,26950.0,277.69,278.89,277.55,277.55,26950.0
2021-02-12 12:30:00,277.43,277.82,275.89,275.96,27118.0,277.43,277.82,275.89,275.96,27118.0
2021-02-12 13:00:00,276.11,277.06,275.84,276.95,29817.0,276.11,277.06,275.84,276.95,29817.0
2021-02-12 13:30:00,277.09,277.87,276.9,277.07,19588.0,277.09,277.87,276.9,277.07,19588.0
2021-02-12 14:00:00,277.04,277.31,276.34,276.96,26939.0,277.04,277.31,276.34,276.96,26939.0
2021-02-12 14:30:00,276.9,277.1,275.8,275.8,19934.0,276.9,277.1,275.8,275.8,19934.0
2021-02-12 15:00:00,275.84,276.17,275.25,276.16,21111.0,275.84,276.17,275.25,276.16,21111.0
2021-02-12 15:30:00,276.07,278.34,275.85,278.03,83015.0,276.07,278.34,275.85,278.03,83015.0
2021-02-16 09:30:00,276.36,281.15,275.0,280.49,105724.0,276.36,281.15,275.0,280.49,105724.0
2021-02-16 10:00:00,280.66,281.6,279.07,279.54,61394.0,280.66,281.6,279.07,279.54,61394.0
2021-02-16 10:30:00,279.53,279.97,278.4,279.78,91042.0,279.53,279.97,278.4,279.78,91042.0
2021-02-16 11:00:00,279.78,282.18,279.61,281.26,66316.0,279.78,282.18,279.61,281.26,66316.0
2021-02-16 11:30:00,281.27,281.8,279.4,279.57,33660.0,281.27,281.8,279.4,279.57,33660.0
2021-02-16 12:00:00,279.59,281.33,279.25,281.33,21092.0,279.59,281.33,279.25,281.33,21092.0
2021-02-16 12:30:00,281.34,282.24,281.14,282.15,26904.0,281.34,282.24,281.14,282.15,26904.0
2021-02-16 13:00:00,282.28,282.37,281.38,281.48,30376.0,282.28,282.37,281.38,281.48,30376.0
2021-02-16 13:30:00,281.49,282.08,281.07,281.5,43689.0,281.49,282.08,281.07,281.5,43689.0
2021-02-16 14:00:00,281.5,282.37,281.44,282.37,22186.0,281.5,282.37,281.44,282.37,22186.0
2021-02-16 14:30:00,282.24,283.0,281.25,281.65,30068.0,282.24,283.0,281.25,281.65,30068.0
2021-02-16 15:00:00,281.6,282.1,280.92,281.14,34787.0,281.6,282.1,280.92,281.14,34787.0
2021-02-16 15:30:00,281.07,281.37,278.4,279.33,88409.0,281.07,281.37,278.4,279.33,88409.0
2021-02-17 09:30:00,275.48,280.06,275.23,277.55,83316.0,275.48,280.06,275.23,277.55,83316.0
2021-02-17 10:00:00,277.67,278.24,275.99,276.0,50175.0,277.67,278.24,275.99,276.0,50175.0
2021-02-17 10:30:00,276.0,276.06,274.41,275.31,58148.0,276.0,276.06,274.41,275.31,58148.0
2021-02-17 11:00:00,275.3,275.52,273.77,274.34,37854.0,275.3,275.52,273.77,274.34,37854.0
2021-02-17 11:30:00,274.52,275.2,273.7,275.2,29411.0,274.52,275.2,273.7,275.2,29411.0
2021-02-17 12:00:00,275.29,275.72,274.43,274.81,19166.0,275.29,275.72,274.43,274.81,19166.0
2021-02-17 12:30:00,274.85,275.7,274.3,275.63,19213.0,274.85,275.7,274.3,275.63,19213.0
2021-02-17 13:00:00,275.68,275.74,275.23,275.51,14844.0,275.68,275.74,275.23,275.51,14844.0
2021-02-17 13:30:00,275.44,275.77,274.51,274.93,27563.0,275.44,275.77,274.51,274.93,27563.0
2021-02-17 14:00:00,274.93,277.35,274.83,275.91,32749.0,274.93,277.35,274.83,275.91,32749.0
2021-02-17 14:30:00,275.79,276.67,275.39,276.52,20792.0,275.79,276.67,275.39,276.52,20792.0
2021-02-17 15:00:00,276.52,277.27,276.46,276.71,30576.0,276.52,277.27,276.46,276.71,30576.0
2021-02-17 15:30:00,276.68,277.19,276.25,276.67,70189.0,276.68,277.19,276.25,276.67,70189.0
2021-02-18 09:30:00,274.85,275.46,273.81,274.71,42835.0,274.85,275.46,273.81,274.71,42835.0
2021-02-18 10:00:00,274.61,275.18,272.65,272.95,33292.0,274.61,275.18,272.65,272.95,33292.0
2021-02-18 10:30:00,272.79,274.25,272.68,273.76,24463.0,272.79,274.25,272.68,273.76,24463.0
2021-02-18 11:00:00,273.75,274.05,272.95,272.96,31184.0,273.75,274.05,272.95,272.96,31184.0
2021-02-18 11:30:00,272.97,273.74,272.83,273.09,25096.0,272.97,273.74,272.83,273.09,25096.0
2021-02-18 12:00:00,273.12,274.25,272.0,273.73,38083.0,273.12,274.25,272.0,273.73,38083.0
2021-02-18 12:30:00,273.56,274.48,273.44,274.22,28572.0,273.56,274.48,273.44,274.22,28572.0
2021-02-18 13:00:00,274.25,274.71,273.46,274.57,24336.0,274.25,274.71,273.46,274.57,24336.0
2021-02-18 13:30:00,274.58,275.27,274.58,274.87,30322.0,274.58,275.27,274.58,274.87,30322.0
2021-02-18 14:00:00,274.78,275.86,274.71,275.66,27656.0,274.78,275.86,274.71,275.66,27656.0
2021-02-18 14:30:00,275.68,277.31,275.64,277.3,36546.0,275.68,277.31,275.64,277.3,36546.0
2021-02-18 15:00:00,277.37,277.97,277.22,277.59,43803.0,277.37,277.97,277.22,277.59,43803.0
2021-02-18 15:30:00,277.67,277.67,275.44,275.9,103930.0,277.67,277.67,275.44,275.9,103930.0
2021-02-19 09:30:00,277.98,281.45,276.11,276.5,141823.0,277.98,281.45,276.11,276.5,141823.0
2021-02-19 10:00:00,276.64,279.97,275.86,279.7,76536.0,276.64,279.97,275.86,279.7,76536.0
2021-02-19 10:30:00,279.84,279.84,277.71,278.58,34729.0,279.84,279.84,277.71,278.58,34729.0
2021-02-19 11:00:00,278.57,280.1,278.51,278.71,26878.0,278.57,280.1,278.51,278.71,26878.0
2021-02-19 11:30:00,278.74,280.34,278.56,279.16,107742.0,278.74,280.34,278.56,279.16,107742.0
2021-02-19 12:00:00,279.11,281.23,278.93,280.38,120174.0,279.11,281.23,278.93,280.38,120174.0
2021-02-19 12:30:00,280.31,280.88,280.28,280.72,32399.0,280.31,280.88,280.28,280.72,32399.0
2021-02-19 13:00:00,280.63,280.83,280.04,280.39,28079.0,280.63,280.83,280.04,280.39,28079.0
2021-02-19 13:30:00,280.35,280.8,279.64,279.73,43596.0,280.35,280.8,279.64,279.73,43596.0
2021-02-19 14:00:00,279.8,280.57,279.09,279.17,35176.0,279.8,280.57,279.09,279.17,35176.0
2021-02-19 14:30:00,279.21,280.23,279.13,279.81,27046.0,279.21,280.23,279.13,279.81,27046.0
2021-02-19 15:00:00,279.78,280.0,279.01,279.36,26437.0,279.78,280.0,279.01,279.36,26437.0
2021-02-19 15:30:00,279.42,279.72,277.33,278.35,90620.0,279.42,279.72,277.33,278.35,90620.0
2021-02-22 09:30:00,276.99,276.99,274.53,276.56,64848.0,276.99,276.99,274.53,276.56,64848.0
2021-02-22 10:00:00,276.63,277.46,276.31,276.95,36244.0,276.63,277.46,276.31,276.95,36244.0
2021-02-22 10:30:00,276.9,278.0,276.63,277.2,95397.0,276.9,278.0,276.63,277.2,95397.0
2021-02-22 11:00:00,277.25,279.3,277.24,278.84,55838.0,277.25,279.3,277.24,278.84,55838.0
2021-02-22 11:30:00,278.66,281.5,278.29,281.33,55747.0,278.66,281.5,278.29,281.33,55747.0
2021-02-22 12:00:00,281.52,281.72,279.83,280.52,31233.0,281.52,281.72,279.83,280.52,31233.0
2021-02-22 12:30:00,280.67,283.78,280.09,283.57,26258.0,280.67,283.78,280.09,283.57,26258.0
2021-02-22 13:00:00,283.69,285.33,283.39,285.33,45983.0,283.69,285.33,283.39,285.33,45983.0
2021-02-22 13:30:00,285.43,288.0,285.28,287.63,68730.0,285.43,288.0,285.28,287.63,68730.0
2021-02-22 14:00:00,287.8,288.08,285.99,286.0,62237.0,287.8,288.08,285.99,286.0,62237.0
2021-02-22 14:30:00,285.8,286.12,283.67,284.55,38808.0,285.8,286.12,283.67,284.55,38808.0
2021-02-22 15:00:00,284.55,285.47,283.72,284.84,49771.0,284.55,285.47,283.72,284.84,49771.0
2021-02-22 15:30:00,284.91,285.44,283.81,284.64,167581.0,284.91,285.44,283.81,284.64,167581.0
2021-02-23 09:30:00,281.52,283.44,279.01,282.78,132970.0,281.52,283.44,279.01,282.78,132970.0
2021-02-23 10:00:00,282.79,284.87,280.67,281.44,104573.0,282.79,284.87,280.67,281.44,104573.0
2021-02-23 10:30:00,281.46,281.46,278.18,279.51,58624.0,281.46,281.46,278.18,279.51,58624.0
2021-02-23 11:00:00,279.54,280.24,276.44,276.7,41756.0,279.54,280.24,276.44,276.7,41756.0
2021-02-23 11:30:00,276.58,278.44,276.19,277.98,65418.0,276.58,278.44,276.19,277.98,65418.0
2021-02-23 12:00:00,277.67,278.58,276.87,277.75,26587.0,277.67,278.58,276.87,277.75,26587.0
2021-02-23 12:30:00,277.85,278.47,275.67,276.62,46161.0,277.85,278.47,275.67,276.62,46161.0
2021-02-23 13:00:00,276.74,280.65,276.36,280.09,31824.0,276.74,280.65,276.36,280.09,31824.0
2021-02-23 13:30:00,280.04,280.3,278.88,279.29,56831.0,280.04,280.3,278.88,279.29,56831.0
2021-02-23 14:00:00,279.27,279.82,278.58,279.59,40882.0,279.27,279.82,278.58,279.59,40882.0
2021-02-23 14:30:00,279.63,280.56,278.52,280.34,38086.0,279.63,280.56,278.52,280.34,38086.0
2021-02-23 15:00:00,280.5,281.37,279.02,281.05,36269.0,280.5,281.37,279.02,281.05,36269.0
2021-02-23 15:30:00,281.18,281.18,279.0,279.34,76217.0,281.18,281.18,279.0,279.34,76217.0
2021-02-24 09:30:00,277.98,281.31,276.67,279.75,91053.0,277.98,281.31,276.67,279.75,91053.0
2021-02-24 10:00:00,279.62,283.98,279.25,283.22,67295.0,279.62,283.98,279.25,283.22,67295.0
2021-02-24 10:30:00,283.13,284.39,282.7,283.94,29222.0,283.13,284.39,282.7,283.94,29222.0
2021-02-24 11:00:00,284.01,285.04,283.31,284.6,33899.0,284.01,285.04,283.31,284.6,33899.0
2021-02-24 11:30:00,284.45,284.75,283.37,283.8,20992.0,284.45,284.75,283.37,283.8,20992.0
2021-02-24 12:00:00,283.7,284.48,282.87,283.38,13396.0,283.7,284.48,282.87,283.38,13396.0
2021-02-24 12:30:00,283.51,284.18,283.01,283.01,8697.0,283.51,284.18,283.01,283.01,8697.0
2021-02-24 13:00:00,282.96,283.05,281.85,282.99,11943.0,282.96,283.05,281.85,282.99,11943.0
2021-02-24 13:30:00,283.04,284.1,282.94,283.81,16627.0,283.04,284.1,282.94,283.81,16627.0
2021-02-24 14:00:00,283.81,285.16,283.65,284.87,25079.0,283.81,285.16,283.65,284.87,25079.0
2021-02-24 14:30:00,284.93,285.5,284.6,285.5,27773.0,284.93,285.5,284.6,285.5,27773.0
2021-02-24 15:00:00,285.49,285.71,283.55,283.56,25046.0,285.49,285.71,283.55,283.56,25046.0
2021-02-24 15:30:00,283.56,284.5,282.06,282.75,80800.0,283.56,284.5,282.06,282.75,80800.0
2021-02-25 09:30:00,284.26,284.52,280.51,283.46,43596.0,284.26,284.52,280.51,283.46,43596.0
2021-02-25 10:00:00,283.42,284.06,281.18,281.22,38148.0,283.42,284.06,281.18,281.22,38148.0
2021-02-25 10:30:00,281.4,281.63,280.21,280.71,37666.0,281.4,281.63,280.21,280.71,37666.0
2021-02-25 11:00:00,280.62,281.58,279.85,280.21,26522.0,280.62,281.58,279.85,280.21,26522.0
2021-02-25 11:30:00,280.12,280.39,278.07,278.44,38622.0,280.12,280.39,278.07,278.44,38622.0
2021-02-25 12:00:00,278.21,279.1,277.3,277.3,28845.0,278.21,279.1,277.3,277.3,28845.0
2021-02-25 12:30:00,277.22,278.08,275.15,275.53,36621.0,277.22,278.08,275.15,275.53,36621.0
2021-02-25 13:00:00,275.19,277.99,274.71,277.7,43413.0,275.19,277.99,274.71,277.7,43413.0
2021-02-25 13:30:00,277.58,278.06,275.63,276.36,38557.0,277.58,278.06,275.63,276.36,38557.0
2021-02-25 14:00:00,276.35,279.33,276.31,278.71,21872.0,276.35,279.33,276.31,278.71,21872.0
2021-02-25 14:30:00,278.7,278.78,277.11,277.51,23546.0,278.7,278.78,277.11,277.51,23546.0
2021-02-25 15:00:00,277.67,277.76,275.3,275.87,31137.0,277.67,277.76,275.3,275.87,31137.0
2021-02-25 15:30:00,275.92,279.27,275.92,277.26,105177.0,275.92,279.27,275.92,277.26,105177.0
2021-02-26 09:30:00,278.77,278.92,272.7,273.85,54298.0,278.77,278.92,272.7,273.85,54298.0
2021-02-26 10:00:00,273.43,273.8,269.71,269.72,64084.0,273.43,273.8,269.71,269.72,64084.0
2021-02-26 10:30:00,269.73,275.47,269.31,273.1,47015.0,269.73,275.47,269.31,273.1,47015.0
2021-02-26 11:00:00,273.3,274.16,271.09,271.72,20994.0,273.3,274.16,271.09,271.72,20994.0
2021-02-26 11:30:00,271.41,272.91,271.23,272.28,36561.0,271.41,272.91,271.23,272.28,36561.0
2021-02-26 12:00:00,272.68,274.48,272.12,272.68,30836.0,272.68,274.48,272.12,272.68,30836.0
2021-02-26 12:30:00,272.57,272.8,271.55,271.57,22994.0,272.57,272.8,271.55,271.57,22994.0
2021-02-26 13:00:00,271.72,274.09,271.72,273.72,32007.0,271.72,274.09,271.72,273.72,32007.0
2021-02-26 13:30:00,273.5,273.87,272.53,273.36,33211.0,273.5,273.87,272.53,273.36,33211.0
2021-02-26 14:00:00,273.3,273.6,272.52,273.45,20387.0,273.3,273.6,272.52,273.45,20387.0
2021-02-26 14:30:00,273.5,276.0,273.5,274.78,29680.0,273.5,276.0,273.5,274.78,29680.0
2021-02-26 15:00:00,274.9,275.67,273.32,273.61,22618.0,274.9,275.67,273.32,273.61,22618.0
2021-02-26 15:30:00,273.67,275.75,271.94,272.36,132617.0,273.67,275.75,271.94,272.36,132617.0
2021-03-01 09:30:00,274.42,274.75,271.88,271.88,106598.0,274.42,274.75,271.88,271.88,106598.0
2021-03-01 10:00:00,271.77,273.43,271.39,272.79,55574.0,271.77,273.43,271.39,272.79,55574.0
2021-03-01 10:30:00,272.69,273.65,271.62,273.45,34113.0,272.69,273.65,271.62,273.45,34113.0
2021-03-01 11:00:00,273.6,273.84,272.5,273.07,28732.0,273.6,273.84,272.5,273.07,28732.0
2021-03-01 11:30:00,273.07,274.55,272.89,274.2,33485.0,273.07,274.55,272.89,274.2,33485.0
2021-03-01 12:00:00,274.33,275.65,274.14,274.62,27311.0,274.33,275.65,274.14,274.62,27311.0
2021-03-01 12:30:00,274.83,275.2,274.16,274.28,15243.0,274.83,275.2,274.16,274.28,15243.0
2021-03-01 13:00:00,274.43,274.6,273.41,273.82,12989.0,274.43,274.6,273.41,273.82,12989.0
2021-03-01 13:30:00,273.9,274.5,273.24,273.45,17628.0,273.9,274.5,273.24,273.45,17628.0
2021-03-01 14:00:00,273.46,273.93,273.01,273.44,19339.0,273.46,273.93,273.01,273.44,19339.0
2021-03-01 14:30:00,273.46,273.64,272.44,272.44,23317.0,273.46,273.64,272.44,272.44,23317.0
2021-03-01 15:00:00,272.64,273.08,272.2,272.8,31144.0,272.64,273.08,272.2,272.8,31144.0
2021-03-01 15:30:00,272.82,273.75,271.65,273.31,123915.0,272.82,273.75,271.65,273.31,123915.0
2021-03-02 09:30:00,273.48,275.64,272.22,273.47,54786.0,273.48,275.64,272.22,273.47,54786.0
2021-03-02 10:00:00,273.06,273.46,271.48,271.74,51773.0,273.06,273.46,271.48,271.74,51773.0
2021-03-02 10:30:00,271.77,272.59,271.0,272.01,44353.0,271.77,272.59,271.0,272.01,44353.0
2021-03-02 11:00:00,272.11,272.71,271.03,272.71,28445.0,272.11,272.71,271.03,272.71,28445.0
2021-03-02 11:30:00,272.66,272.66,271.5,272.31,28636.0,272.66,272.66,271.5,272.31,28636.0
2021-03-02 12:00:00,272.35,273.14,271.95,272.22,15352.0,272.35,273.14,271.95,272.22,15352.0
2021-03-02 12:30:00,272.18,272.74,271.98,272.63,14076.0,272.18,272.74,271.98,272.63,14076.0
2021-03-02 13:00:00,272.69,273.18,272.36,272.77,14549.0,272.69,273.18,272.36,272.77,14549.0
2021-03-02 13:30:00,272.74,272.97,271.7,271.77,18573.0,272.74,272.97,271.7,271.77,18573.0
2021-03-02 14:00:00,271.71,272.15,270.73,270.73,23122.0,271.71,272.15,270.73,270.73,23122.0
2021-03-02 14:30:00,270.74,272.6,270.25,272.19,34438.0,270.74,272.6,270.25,272.19,34438.0
2021-03-02 15:00:00,272.09,272.55,270.73,271.15,36473.0,272.09,272.55,270.73,271.15,36473.0
2021-03-02 15:30:00,271.19,272.13,269.5,269.53,157332.0,271.19,272.13,269.5,269.53,157332.0
2021-03-03 09:30:00,267.68,269.28,266.24,267.31,72826.0,267.68,269.28,266.24,267.31,72826.0
2021-03-03 10:00:00,267.54,267.78,264.19,265.78,51555.0,267.54,267.78,264.19,265.78,51555.0
2021-03-03 10:30:00,265.67,265.74,263.8,264.34,44424.0,265.67,265.74,263.8,264.34,44424.0
2021-03-03 11:00:00,264.41,266.64,264.29,266.41,46014.0,264.41,266.64,264.29,266.41,46014.0
2021-03-03 11:30:00,266.4,268.31,266.12,267.63,31008.0,266.4,268.31,266.12,267.63,31008.0
2021-03-03 12:00:00,267.44,267.64,266.97,267.44,16792.0,267.44,267.64,266.97,267.44,16792.0
2021-03-03 12:30:00,267.48,267.68,266.73,267.01,23132.0,267.48,267.68,266.73,267.01,23132.0
2021-03-03 13:00:00,266.96,269.11,266.23,268.72,38673.0,266.96,269.11,266.23,268.72,38673.0
2021-03-03 13:30:00,268.5,268.53,266.76,267.34,30600.0,268.5,268.53,266.76,267.34,30600.0
2021-03-03 14:00:00,267.38,267.45,266.24,266.51,23185.0,267.38,267.45,266.24,266.51,23185.0
2021-03-03 14:30:00,266.26,268.37,265.76,268.21,29583.0,266.26,268.37,265.76,268.21,29583.0
2021-03-03 15:00:00,268.15,268.56,267.22,267.74,27980.0,268.15,268.56,267.22,267.74,27980.0
2021-03-03 15:30:00,267.81,268.65,266.52,266.52,81084.0,267.81,268.65,266.52,266.52,81084.0
2021-03-04 09:30:00,266.57,268.55,265.11,265.11,57589.0,266.57,268.55,265.11,265.11,57589.0
2021-03-04 10:00:00,265.32,265.61,264.21,265.53,52833.0,265.32,265.61,264.21,265.53,52833.0
2021-03-04 10:30:00,265.63,268.21,265.29,267.76,36837.0,265.63,268.21,265.29,267.76,36837.0
2021-03-04 11:00:00,267.61,268.24,266.88,267.71,31410.0,267.61,268.24,266.88,267.71,31410.0
2021-03-04 11:30:00,267.88,269.61,267.88,269.47,26989.0,267.88,269.61,267.88,269.47,26989.0
2021-03-04 12:00:00,269.16,270.3,265.68,266.18,63210.0,269.16,270.3,265.68,266.18,63210.0
2021-03-04 12:30:00,266.76,266.79,263.33,263.67,41543.0,266.76,266.79,263.33,263.67,41543.0
2021-03-04 13:00:00,263.99,264.67,263.3,264.34,43780.0,263.99,264.67,263.3,264.34,43780.0
2021-03-04 13:30:00,264.11,264.65,262.48,262.63,44153.0,264.11,264.65,262.48,262.63,44153.0
2021-03-04 14:00:00,262.61,266.9,262.61,266.59,35842.0,262.61,266.9,262.61,266.59,35842.0
2021-03-04 14:30:00,266.44,266.66,264.9,266.25,29899.0,266.44,266.66,264.9,266.25,29899.0
2021-03-04 15:00:00,266.06,266.39,263.37,264.98,29673.0,266.06,266.39,263.37,264.98,29673.0
2021-03-04 15:30:00,264.99,265.93,263.0,263.51,147039.0,264.99,265.93,263.0,263.51,147039.0
2021-03-05 09:30:00,265.27,266.38,263.51,264.12,47332.0,265.27,266.38,263.51,264.12,47332.0
2021-03-05 10:00:00,264.55,264.64,262.44,263.68,36723.0,264.55,264.64,262.44,263.68,36723.0
2021-03-05 10:30:00,263.5,264.29,262.99,263.35,44689.0,263.5,264.29,262.99,263.35,44689.0
2021-03-05 11:00:00,262.94,264.04,262.68,264.0,31662.0,262.94,264.04,262.68,264.0,31662.0
2021-03-05 11:30:00,263.84,266.0,263.5,265.87,29963.0,263.84,266.0,263.5,265.87,29963.0
2021-03-05 12:00:00,266.01,269.66,266.01,269.34,18233.0,266.01,269.66,266.01,269.34,18233.0
2021-03-05 12:30:00,269.64,271.38,269.27,270.16,38276.0,269.64,271.38,269.27,270.16,38276.0
2021-03-05 13:00:00,270.38,271.81,269.45,271.46,16854.0,270.38,271.81,269.45,271.46,16854.0
2021-03-05 13:30:00,271.53,271.78,270.23,270.85,21613.0,271.53,271.78,270.23,270.85,21613.0
2021-03-05 14:00:00,271.08,271.18,269.29,271.01,18895.0,271.08,271.18,269.29,271.01,18895.0
2021-03-05 14:30:00,271.21,272.62,271.17,272.51,18879.0,271.21,272.62,271.17,272.51,18879.0
2021-03-05 15:00:00,272.56,273.33,271.63,272.0,35719.0,272.56,273.33,271.63,272.0,35719.0
2021-03-05 15:30:00,272.04,272.14,270.03,270.7,158977.0,272.04,272.14,270.03,270.7,158977.0
2021-03-08 09:30:00,270.7,272.71,267.48,271.46,72475.0,270.7,272.71,267.48,271.46,72475.0
2021-03-08 10:00:00,271.72,275.85,271.27,274.63,43168.0,271.72,275.85,271.27,274.63,43168.0
2021-03-08 10:30:00,274.57,276.66,274.57,275.69,32506.0,274.57,276.66,274.57,275.69,32506.0
2021-03-08 11:00:00,275.5,276.78,274.82,276.56,20762.0,275.5,276.78,274.82,276.56,20762.0
2021-03-08 11:30:00,276.58,276.86,275.48,275.74,36852.0,276.58,276.86,275.48,275.74,36852.0
2021-03-08 12:00:00,275.69,278.2,275.55,278.16,18342.0,275.69,278.2,275.55,278.16,18342.0
2021-03-08 12:30:00,278.06,278.87,277.71,278.17,24756.0,278.06,278.87,277.71,278.17,24756.0
2021-03-08 13:00:00,278.3,278.37,276.88,277.26,22136.0,278.3,278.37,276.88,277.26,22136.0
2021-03-08 13:30:00,277.26,277.43,274.63,275.1,19355.0,277.26,277.43,274.63,275.1,19355.0
2021-03-08 14:00:00,274.98,277.0,274.87,276.38,22601.0,274.98,277.0,274.87,276.38,22601.0
2021-03-08 14:30:00,276.68,276.76,274.04,274.82,19987.0,276.68,276.76,274.04,274.82,19987.0
2021-03-08 15:00:00,274.66,274.66,272.12,272.63,33139.0,274.66,274.66,272.12,272.63,33139.0
2021-03-08 15:30:00,272.63,273.13,269.89,270.39,188270.0,272.63,273.13,269.89,270.39,188270.0
2021-03-09 09:30:00,272.59,278.24,271.2,277.0,138800.0,272.59,278.24,271.2,277.0,138800.0
2021-03-09 10:00:00,277.0,277.3,275.32,276.11,46605.0,277.0,277.3,275.32,276.11,46605.0
2021-03-09 10:30:00,276.17,276.26,273.07,273.11,55284.0,276.17,276.26,273.07,273.11,55284.0
2021-03-09 11:00:00,273.16,273.92,272.36,272.73,43034.0,273.16,273.92,272.36,272.73,43034.0
2021-03-09 11:30:00,272.79,272.94,271.0,271.03,40991.0,272.79,272.94,271.0,271.03,40991.0
2021-03-09 12:00:00,271.39,272.42,271.34,271.98,39547.0,271.39,272.42,271.34,271.98,39547.0
2021-03-09 12:30:00,271.88,272.11,270.43,270.54,43183.0,271.88,272.11,270.43,270.54,43183.0
2021-03-09 13:00:00,270.71,271.5,269.36,269.74,61106.0,270.71,271.5,269.36,269.74,61106.0
2021-03-09 13:30:00,269.67,270.16,269.37,269.52,86801.0,269.67,270.16,269.37,269.52,86801.0
2021-03-09 14:00:00,269.55,269.56,267.81,267.96,72867.0,269.55,269.56,267.81,267.96,72867.0
2021-03-09 14:30:00,267.91,269.13,267.9,268.47,83536.0,267.91,269.13,267.9,268.47,83536.0
2021-03-09 15:00:00,268.47,268.73,266.38,266.44,138819.0,268.47,268.73,266.38,266.44,138819.0
2021-03-09 15:30:00,266.58,267.35,266.43,266.49,208838.0,266.58,267.35,266.43,266.49,208838.0
2021-03-10 09:30:00,269.52,269.52,266.57,266.68,85157.0,269.52,269.52,266.57,266.68,85157.0
2021-03-10 10:00:00,266.65,267.7,265.5,266.23,77509.0,266.65,267.7,265.5,266.23,77509.0
2021-03-10 10:30:00,266.31,266.32,265.08,265.45,52221.0,266.31,266.32,265.08,265.45,52221.0
2021-03-10 11:00:00,265.58,265.65,263.69,263.72,91289.0,265.58,265.65,263.69,263.72,91289.0
2021-03-10 11:30:00,263.7,265.58,263.56,264.89,93508.0,263.7,265.58,263.56,264.89,93508.0
2021-03-10 12:00:00,264.79,264.9,263.9,264.0,62424.0,264.79,264.9,263.9,264.0,62424.0
2021-03-10 12:30:00,264.0,264.85,263.64,264.08,58468.0,264.0,264.85,263.64,264.08,58468.0
2021-03-10 13:00:00,264.09,264.81,263.3,263.73,149727.0,264.09,264.81,263.3,263.73,149727.0
2021-03-10 13:30:00,263.8,263.99,263.0,263.26,48106.0,263.8,263.99,263.0,263.26,48106.0
2021-03-10 14:00:00,263.24,263.95,262.72,263.64,53518.0,263.24,263.95,262.72,263.64,53518.0
2021-03-10 14:30:00,263.66,264.73,263.04,264.41,55969.0,263.66,264.73,263.04,264.41,55969.0
2021-03-10 15:00:00,264.31,264.68,262.98,263.04,78819.0,264.31,264.68,262.98,263.04,78819.0
2021-03-10 15:30:00,263.16,264.5,262.6,262.6,231201.0,263.16,264.5,262.6,262.6,231201.0
2021-03-11 09:30:00,263.12,264.78,260.83,264.28,156375.0,263.12,264.78,260.83,264.28,156375.0
2021-03-11 10:00:00,264.18,264.7,262.2,262.24,63837.0,264.18,264.7,262.2,262.24,63837.0
2021-03-11 10:30:00,262.27,263.6,262.0,263.49,69697.0,262.27,263.6,262.0,263.49,69697.0
2021-03-11 11:00:00,263.44,263.57,262.5,262.5,99550.0,263.44,263.57,262.5,262.5,99550.0
2021-03-11 11:30:00,262.48,262.48,260.55,261.2,113443.0,262.48,262.48,260.55,261.2,113443.0
2021-03-11 12:00:00,261.21,262.41,261.21,262.25,101515.0,261.21,262.41,261.21,262.25,101515.0
2021-03-11 12:30:00,262.26,264.0,262.18,264.0,41759.0,262.26,264.0,262.18,264.0,41759.0
2021-03-11 13:00:00,264.31,267.12,264.07,266.8,65548.0,264.31,267.12,264.07,266.8,65548.0
2021-03-11 13:30:00,266.89,267.37,265.49,266.0,43647.0,266.89,267.37,265.49,266.0,43647.0
2021-03-11 14:00:00,266.17,267.55,266.02,267.48,33457.0,266.17,267.55,266.02,267.48,33457.0
2021-03-11 14:30:00,267.53,268.0,267.24,267.59,35293.0,267.53,268.0,267.24,267.59,35293.0
2021-03-11 15:00:00,267.63,268.0,266.95,267.13,35797.0,267.63,268.0,266.95,267.13,35797.0
2021-03-11 15:30:00,267.04,267.49,266.29,267.45,119561.0,267.04,267.49,266.29,267.45,119561.0
2021-03-12 09:30:00,267.06,267.49,265.26,266.55,56481.0,267.06,267.49,265.26,266.55,56481.0
2021-03-12 10:00:00,266.59,266.71,263.56,263.75,57129.0,266.59,266.71,263.56,263.75,57129.0
2021-03-12 10:30:00,263.66,264.32,262.57,262.87,64749.0,263.66,264.32,262.57,262.87,64749.0
2021-03-12 11:00:00,262.76,263.92,262.61,263.7,47928.0,262.76,263.92,262.61,263.7,47928.0
2021-03-12 11:30:00,263.77,264.13,262.09,262.09,34477.0,263.77,264.13,262.09,262.09,34477.0
2021-03-12 12:00:00,262.16,263.53,261.72,263.51,30160.0,262.16,263.53,261.72,263.51,30160.0
2021-03-12 12:30:00,263.43,264.11,263.25,264.0,25854.0,263.43,264.11,263.25,264.0,25854.0
2021-03-12 13:00:00,264.07,265.08,263.85,265.0,16143.0,264.07,265.08,263.85,265.0,16143.0
2021-03-12 13:30:00,265.0,265.91,264.67,265.91,39306.0,265.0,265.91,264.67,265.91,39306.0
2021-03-12 14:00:00,265.9,266.93,264.9,265.34,40257.0,265.9,266.93,264.9,265.34,40257.0
2021-03-12 14:30:00,265.36,266.35,264.58,265.64,30296.0,265.36,266.35,264.58,265.64,30296.0
2021-03-12 15:00:00,265.55,266.16,265.23,265.23,24536.0,265.55,266.16,265.23,265.23,24536.0
2021-03-12 15:30:00,265.24,266.9,265.22,266.29,116275.0,265.24,266.9,265.22,266.29,116275.0
2021-03-15 09:30:00,268.02,271.43,267.56,270.5,132010.0,268.02,271.43,267.56,270.5,132010.0
2021-03-15 10:00:00,270.53,271.0,269.69,269.81,42656.0,270.53,271.0,269.69,269.81,42656.0
2021-03-15 10:30:00,269.61,269.74,268.4,269.18,36346.0,269.61,269.74,268.4,269.18,36346.0
2021-03-15 11:00:00,269.31,269.73,267.32,267.51,52843.0,269.31,269.73,267.32,267.51,52843.0
2021-03-15 11:30:00,267.41,267.67,266.55,267.1,43168.0,267.41,267.67,266.55,267.1,43168.0
2021-03-15 12:00:00,267.17,267.9,266.0,266.3,30854.0,267.17,267.9,266.0,266.3,30854.0
2021-03-15 12:30:00,266.3,266.77,266.01,266.06,21233.0,266.3,266.77,266.01,266.06,21233.0
2021-03-15 13:00:00,266.1,266.47,250.93,253.15,433640.0,266.1,266.47,250.93,253.15,433640.0
2021-03-15 13:30:00,253.09,255.6,250.42,253.53,398066.0,253.09,255.6,250.42,253.53,398066.0
2021-03-15 14:00:00,253.29,255.97,252.44,255.85,199082.0,253.29,255.97,252.44,255.85,199082.0
2021-03-15 14:30:00,255.73,259.46,255.72,257.97,128600.0,255.73,259.46,255.72,257.97,128600.0
2021-03-15 15:00:00,257.95,259.43,257.78,258.11,99446.0,257.95,259.43,257.78,258.11,99446.0
2021-03-15 15:30:00,258.12,260.69,258.12,260.07,237330.0,258.12,260.69,258.12,260.07,237330.0
2021-03-16 09:30:00,261.71,263.58,260.4,263.03,85789.0,261.71,263.58,260.4,263.03,85789.0
2021-03-16 10:00:00,263.21,263.45,262.37,262.92,47201.0,263.21,263.45,262.37,262.92,47201.0
2021-03-16 10:30:00,262.8,264.71,262.72,263.87,48550.0,262.8,264.71,262.72,263.87,48550.0
2021-03-16 11:00:00,263.76,265.99,263.71,264.27,39992.0,263.76,265.99,263.71,264.27,39992.0
2021-03-16 11:30:00,264.44,264.58,261.6,261.6,79528.0,264.44,264.58,261.6,261.6,79528.0
2021-03-16 12:00:00,261.6,262.12,260.93,261.77,56474.0,261.6,262.12,260.93,261.77,56474.0
2021-03-16 12:30:00,261.52,261.65,259.41,259.65,52472.0,261.52,261.65,259.41,259.65,52472.0
2021-03-16 13:00:00,259.81,261.15,259.64,260.75,66629.0,259.81,261.15,259.64,260.75,66629.0
2021-03-16 13:30:00,260.81,260.91,259.15,259.93,50702.0,260.81,260.91,259.15,259.93,50702.0
2021-03-16 14:00:00,259.9,260.0,258.07,258.47,80705.0,259.9,260.0,258.07,258.47,80705.0
2021-03-16 14:30:00,258.38,259.79,258.38,259.74,45252.0,258.38,259.79,258.38,259.74,45252.0
2021-03-16 15:00:00,259.76,260.11,259.12,259.53,48742.0,259.76,260.11,259.12,259.53,48742.0
2021-03-16 15:30:00,259.66,260.67,259.38,259.9,149019.0,259.66,260.67,259.38,259.9,149019.0
2021-03-17 09:30:00,258.5,260.21,257.22,259.64,90345.0,258.5,260.21,257.22,259.64,90345.0
2021-03-17 10:00:00,259.35,261.3,259.0,260.57,29610.0,259.35,261.3,259.0,260.57,29610.0
2021-03-17 10:30:00,260.47,262.42,260.25,262.42,24089.0,260.47,262.42,260.25,262.42,24089.0
2021-03-17 11:00:00,262.43,264.29,262.4,263.73,44543.0,262.43,264.29,262.4,263.73,44543.0
2021-03-17 11:30:00,263.74,265.02,263.73,264.58,23422.0,263.74,265.02,263.73,264.58,23422.0
2021-03-17 12:00:00,264.77,265.24,263.85,263.85,26018.0,264.77,265.24,263.85,263.85,26018.0
2021-03-17 12:30:00,263.6,263.75,262.59,262.86,20297.0,263.6,263.75,262.59,262.86,20297.0
2021-03-17 13:00:00,262.94,264.07,262.66,264.07,19506.0,262.94,264.07,262.66,264.07,19506.0
2021-03-17 13:30:00,264.0,265.69,263.98,265.06,49616.0,264.0,265.69,263.98,265.06,49616.0
2021-03-17 14:00:00,265.17,267.29,265.17,265.74,85044.0,265.17,267.29,265.17,265.74,85044.0
2021-03-17 14:30:00,265.8,265.96,263.99,265.6,52188.0,265.8,265.96,263.99,265.6,52188.0
2021-03-17 15:00:00,265.53,266.33,264.9,265.38,23997.0,265.53,266.33,264.9,265.38,23997.0
2021-03-17 15:30:00,265.36,265.76,263.94,263.99,97141.0,265.36,265.76,263.94,263.99,97141.0
2021-03-18 09:30:00,262.01,265.6,261.57,263.97,48291.0,262.01,265.6,261.57,263.97,48291.0
2021-03-18 10:00:00,263.88,265.0,263.21,264.65,15566.0,263.88,265.0,263.21,264.65,15566.0
2021-03-18 10:30:00,264.65,264.72,263.0,264.05,28799.0,264.65,264.72,263.0,264.05,28799.0
2021-03-18 11:00:00,264.04,265.67,264.02,265.47,30156.0,264.04,265.67,264.02,265.47,30156.0
2021-03-18 11:30:00,265.27,265.75,264.72,265.54,19952.0,265.27,265.75,264.72,265.54,19952.0
2021-03-18 12:00:00,265.53,267.03,265.47,266.77,33249.0,265.53,267.03,265.47,266.77,33249.0
2021-03-18 12:30:00,266.76,266.76,264.21,264.39,23890.0,266.76,266.76,264.21,264.39,23890.0
2021-03-18 13:00:00,264.62,265.56,264.4,265.39,15105.0,264.62,265.56,264.4,265.39,15105.0
2021-03-18 13:30:00,265.42,266.83,265.38,266.75,26307.0,265.42,266.83,265.38,266.75,26307.0
2021-03-18 14:00:00,266.76,266.76,263.32,263.46,40160.0,266.76,266.76,263.32,263.46,40160.0
2021-03-18 14:30:00,263.53,264.02,262.63,263.77,26045.0,263.53,264.02,262.63,263.77,26045.0
2021-03-18 15:00:00,263.87,264.31,262.59,264.28,30973.0,263.87,264.31,262.59,264.28,30973.0
2021-03-18 15:30:00,264.17,264.36,261.52,262.26,86993.0,264.17,264.36,261.52,262.26,86993.0
2021-03-19 09:30:00,261.43,265.47,261.11,265.18,161185.0,261.43,265.47,261.11,265.18,161185.0
2021-03-19 10:00:00,265.14,265.24,263.87,265.23,24413.0,265.14,265.24,263.87,265.23,24413.0
2021-03-19 10:30:00,264.94,266.35,264.39,266.25,47328.0,264.94,266.35,264.39,266.25,47328.0
2021-03-19 11:00:00,266.3,267.97,266.22,267.14,71581.0,266.3,267.97,266.22,267.14,71581.0
2021-03-19 11:30:00,267.29,267.78,266.43,266.77,40018.0,267.29,267.78,266.43,266.77,40018.0
2021-03-19 12:00:00,267.01,267.72,266.0,266.09,30555.0,267.01,267.72,266.0,266.09,30555.0
2021-03-19 12:30:00,266.15,266.53,265.51,266.25,34366.0,266.15,266.53,265.51,266.25,34366.0
2021-03-19 13:00:00,266.18,266.29,265.43,266.27,32433.0,266.18,266.29,265.43,266.27,32433.0
2021-03-19 13:30:00,266.46,266.84,266.01,266.01,22934.0,266.46,266.84,266.01,266.01,22934.0
2021-03-19 14:00:00,266.18,266.97,265.62,266.82,33030.0,266.18,266.97,265.62,266.82,33030.0
2021-03-19 14:30:00,266.86,268.0,266.61,267.68,34264.0,266.86,268.0,266.61,267.68,34264.0
2021-03-19 15:00:00,267.47,268.82,267.46,268.69,43042.0,267.47,268.82,267.46,268.69,43042.0
2021-03-19 15:30:00,268.71,269.35,266.74,267.06,170532.0,268.71,269.35,266.74,267.06,170532.0
2021-03-22 09:30:00,267.34,270.86,266.0,270.42,66593.0,267.34,270.86,266.0,270.42,66593.0
2021-03-22 10:00:00,270.69,270.71,269.33,270.47,31151.0,270.69,270.71,269.33,270.47,31151.0
2021-03-22 10:30:00,270.44,271.49,269.53,270.14,48206.0,270.44,271.49,269.53,270.14,48206.0
2021-03-22 11:00:00,270.04,273.86,270.04,273.22,87966.0,270.04,273.86,270.04,273.22,87966.0
2021-03-22 11:30:00,273.17,273.77,271.88,272.12,28284.0,273.17,273.77,271.88,272.12,28284.0
2021-03-22 12:00:00,272.13,273.0,271.76,271.8,19784.0,272.13,273.0,271.76,271.8,19784.0
2021-03-22 12:30:00,272.05,272.76,271.44,271.79,54172.0,272.05,272.76,271.44,271.79,54172.0
2021-03-22 13:00:00,271.73,272.24,271.35,271.79,40197.0,271.73,272.24,271.35,271.79,40197.0
2021-03-22 13:30:00,271.8,271.94,271.51,271.51,18720.0,271.8,271.94,271.51,271.51,18720.0
2021-03-22 14:00:00,271.76,272.35,271.35,271.95,20030.0,271.76,272.35,271.35,271.95,20030.0
2021-03-22 14:30:00,271.94,271.99,270.93,271.6,23519.0,271.94,271.99,270.93,271.6,23519.0
2021-03-22 15:00:00,271.61,272.79,271.51,271.82,32203.0,271.61,272.79,271.51,271.82,32203.0
2021-03-22 15:30:00,271.94,272.54,271.07,272.5,99076.0,271.94,272.54,271.07,272.5,99076.0
2021-03-23 09:30:00,272.72,273.1,268.01,268.48,78109.0,272.72,273.1,268.01,268.48,78109.0
2021-03-23 10:00:00,268.58,269.59,267.89,268.51,30778.0,268.58,269.59,267.89,268.51,30778.0
2021-03-23 10:30:00,268.49,269.35,267.51,269.19,23023.0,268.49,269.35,267.51,269.19,23023.0
2021-03-23 11:00:00,269.31,269.79,267.85,267.95,61441.0,269.31,269.79,267.85,267.95,61441.0
2021-03-23 11:30:00,267.69,267.88,266.66,267.28,27309.0,267.69,267.88,266.66,267.28,27309.0
2021-03-23 12:00:00,267.28,268.42,266.59,267.7,27906.0,267.28,268.42,266.59,267.7,27906.0
2021-03-23 12:30:00,267.47,268.92,267.46,268.83,15087.0,267.47,268.92,267.46,268.83,15087.0
2021-03-23 13:00:00,268.92,269.48,268.51,268.73,10342.0,268.92,269.48,268.51,268.73,10342.0
2021-03-23 13:30:00,268.83,269.09,268.19,268.43,19513.0,268.83,269.09,268.19,268.43,19513.0
2021-03-23 14:00:00,268.5,269.1,268.0,268.68,15952.0,268.5,269.1,268.0,268.68,15952.0
2021-03-23 14:30:00,268.9,269.09,268.17,268.45,29781.0,268.9,269.09,268.17,268.45,29781.0
2021-03-23 15:00:00,268.2,268.2,266.0,267.14,38961.0,268.2,268.2,266.0,267.14,38961.0
2021-03-23 15:30:00,267.15,268.1,266.67,267.2,75901.0,267.15,268.1,266.67,267.2,75901.0
2021-03-24 09:30:00,267.03,270.7,266.74,267.39,34871.0,267.03,270.7,266.74,267.39,34871.0
2021-03-24 10:00:00,267.21,268.22,266.22,267.28,58026.0,267.21,268.22,266.22,267.28,58026.0
2021-03-24 10:30:00,267.16,269.57,267.15,268.81,52641.0,267.16,269.57,267.15,268.81,52641.0
2021-03-24 11:00:00,268.87,270.5,268.41,269.82,25484.0,268.87,270.5,268.41,269.82,25484.0
2021-03-24 11:30:00,269.63,270.08,269.31,269.7,22840.0,269.63,270.08,269.31,269.7,22840.0
2021-03-24 12:00:00,269.68,270.75,269.57,270.25,22735.0,269.68,270.75,269.57,270.25,22735.0
2021-03-24 12:30:00,270.3,270.3,268.01,268.59,25610.0,270.3,270.3,268.01,268.59,25610.0
2021-03-24 13:00:00,268.49,268.49,266.82,267.46,34775.0,268.49,268.49,266.82,267.46,34775.0
2021-03-24 13:30:00,267.42,267.96,266.55,267.78,21845.0,267.42,267.96,266.55,267.78,21845.0
2021-03-24 14:00:00,267.86,267.92,266.83,266.83,15535.0,267.86,267.92,266.83,266.83,15535.0
2021-03-24 14:30:00,266.8,268.18,266.57,267.43,21186.0,266.8,268.18,266.57,267.43,21186.0
2021-03-24 15:00:00,267.36,267.86,266.83,267.01,26677.0,267.36,267.86,266.83,267.01,26677.0
2021-03-24 15:30:00,266.88,266.98,265.66,265.69,97900.0,266.88,266.98,265.66,265.69,97900.0
2021-03-25 09:30:00,267.47,270.47,264.36,268.15,99158.0,267.47,270.47,264.36,268.15,99158.0
2021-03-25 10:00:00,268.56,269.27,267.33,267.65,56115.0,268.56,269.27,267.33,267.65,56115.0
2021-03-25 10:30:00,267.64,280.0,267.64,271.59,367461.0,267.64,280.0,267.64,271.59,367461.0
2021-03-25 11:00:00,271.33,273.94,270.44,270.88,154849.0,271.33,273.94,270.44,270.88,154849.0
2021-03-25 11:30:00,271.31,273.18,271.24,272.54,30695.0,271.31,273.18,271.24,272.54,30695.0
2021-03-25 12:00:00,272.5,274.48,272.42,273.86,40249.0,272.5,274.48,272.42,273.86,40249.0
2021-03-25 12:30:00,273.9,273.99,270.82,271.0,32782.0,273.9,273.99,270.82,271.0,32782.0
2021-03-25 13:00:00,270.83,271.96,269.73,271.71,24237.0,270.83,271.96,269.73,271.71,24237.0
2021-03-25 13:30:00,271.7,273.32,271.58,271.94,28840.0,271.7,273.32,271.58,271.94,28840.0
2021-03-25 14:00:00,272.0,272.15,271.01,271.31,22691.0,272.0,272.15,271.01,271.31,22691.0
2021-03-25 14:30:00,271.47,273.96,271.47,273.55,31392.0,271.47,273.96,271.47,273.55,31392.0
2021-03-25 15:00:00,273.55,273.94,272.2,272.46,44691.0,273.55,273.94,272.2,272.46,44691.0
2021-03-25 15:30:00,272.54,274.64,272.46,273.75,108788.0,272.54,274.64,272.46,273.75,108788.0
2021-03-26 09:30:00,272.49,274.7,271.02,273.69,32430.0,272.49,274.7,271.02,273.69,32430.0
2021-03-26 10:00:00,273.73,274.61,273.03,274.42,18195.0,273.73,274.61,273.03,274.42,18195.0
2021-03-26 10:30:00,274.44,275.16,274.04,274.75,15138.0,274.44,275.16,274.04,274.75,15138.0
2021-03-26 11:00:00,274.77,276.26,273.47,274.42,15519.0,274.77,276.26,273.47,274.42,15519.0
2021-03-26 11:30:00,274.34,276.04,274.01,275.7,17901.0,274.34,276.04,274.01,275.7,17901.0
2021-03-26 12:00:00,275.71,276.0,275.12,275.88,10566.0,275.71,276.0,275.12,275.88,10566.0
2021-03-26 12:30:00,275.77,277.1,275.77,276.94,32841.0,275.77,277.1,275.77,276.94,32841.0
2021-03-26 13:00:00,276.88,277.11,275.57,275.71,15635.0,276.88,277.11,275.57,275.71,15635.0
2021-03-26 13:30:00,275.84,275.96,274.45,274.79,15647.0,275.84,275.96,274.45,274.79,15647.0
2021-03-26 14:00:00,274.82,275.0,273.46,274.42,17355.0,274.82,275.0,273.46,274.42,17355.0
2021-03-26 14:30:00,274.52,274.7,273.28,274.64,15694.0,274.52,274.7,273.28,274.64,15694.0
2021-03-26 15:00:00,274.69,275.52,274.45,275.02,15178.0,274.69,275.52,274.45,275.02,15178.0
2021-03-26 15:30:00,275.0,276.73,274.51,276.48,67664.0,275.0,276.73,274.51,276.48,67664.0
2021-03-29 09:30:00,275.75,276.49,273.13,274.26,41675.0,275.75,276.49,273.13,274.26,41675.0
2021-03-29 10:00:00,274.34,275.86,274.24,275.15,25581.0,274.34,275.86,274.24,275.15,25581.0
2021-03-29 10:30:00,275.42,276.43,275.08,275.68,27852.0,275.42,276.43,275.08,275.68,27852.0
2021-03-29 11:00:00,275.3,277.0,275.0,277.0,30045.0,275.3,277.0,275.0,277.0,30045.0
2021-03-29 11:30:00,277.13,277.68,276.3,277.09,23616.0,277.13,277.68,276.3,277.09,23616.0
2021-03-29 12:00:00,277.01,277.07,275.42,276.05,19498.0,277.01,277.07,275.42,276.05,19498.0
2021-03-29 12:30:00,276.18,277.81,276.05,277.46,15708.0,276.18,277.81,276.05,277.46,15708.0
2021-03-29 13:00:00,277.56,278.6,276.93,277.32,24140.0,277.56,278.6,276.93,277.32,24140.0
2021-03-29 13:30:00,277.34,277.97,277.0,277.0,17555.0,277.34,277.97,277.0,277.0,17555.0
2021-03-29 14:00:00,277.01,277.55,276.7,277.24,10232.0,277.01,277.55,276.7,277.24,10232.0
2021-03-29 14:30:00,277.21,277.39,275.53,276.38,33074.0,277.21,277.39,275.53,276.38,33074.0
2021-03-29 15:00:00,276.91,277.5,276.73,277.11,21659.0,276.91,277.5,276.73,277.11,21659.0
2021-03-29 15:30:00,277.23,277.41,275.43,276.07,76636.0,277.23,277.41,275.43,276.07,76636.0
2021-03-30 09:30:00,273.79,275.7,273.06,273.91,47705.0,273.79,275.7,273.06,273.91,47705.0
2021-03-30 10:00:00,273.97,275.31,273.24,274.39,25737.0,273.97,275.31,273.24,274.39,25737.0
2021-03-30 10:30:00,274.55,276.73,274.41,276.6,26068.0,274.55,276.73,274.41,276.6,26068.0
2021-03-30 11:00:00,276.74,278.0,276.56,276.64,29692.0,276.74,278.0,276.56,276.64,29692.0
2021-03-30 11:30:00,276.77,278.0,276.69,276.81,25483.0,276.77,278.0,276.69,276.81,25483.0
2021-03-30 12:00:00,276.88,278.14,276.77,278.0,26595.0,276.88,278.14,276.77,278.0,26595.0
2021-03-30 12:30:00,278.09,279.06,278.0,279.04,21593.0,278.09,279.06,278.0,279.04,21593.0
2021-03-30 13:00:00,278.84,279.45,278.47,279.23,26788.0,278.84,279.45,278.47,279.23,26788.0
2021-03-30 13:30:00,278.94,279.06,278.38,278.48,18894.0,278.94,279.06,278.38,278.48,18894.0
2021-03-30 14:00:00,278.43,279.21,277.66,277.88,21335.0,278.43,279.21,277.66,277.88,21335.0
2021-03-30 14:30:00,277.57,278.22,276.54,277.31,27796.0,277.57,278.22,276.54,277.31,27796.0
2021-03-30 15:00:00,277.07,277.3,276.03,276.03,30900.0,277.07,277.3,276.03,276.03,30900.0
2021-03-30 15:30:00,276.12,276.67,275.16,276.04,114059.0,276.12,276.67,275.16,276.04,114059.0
2021-03-31 09:30:00,276.01,277.26,274.39,276.46,45462.0,276.01,277.26,274.39,276.46,45462.0
2021-03-31 10:00:00,276.72,278.28,276.37,277.04,43347.0,276.72,278.28,276.37,277.04,43347.0
2021-03-31 10:30:00,277.19,277.69,276.4,277.04,25305.0,277.19,277.69,276.4,277.04,25305.0
2021-03-31 11:00:00,277.07,277.15,275.6,275.86,16692.0,277.07,277.15,275.6,275.86,16692.0
2021-03-31 11:30:00,275.98,277.3,275.98,276.87,19565.0,275.98,277.3,275.98,276.87,19565.0
2021-03-31 12:00:00,276.96,278.99,276.96,278.75,27361.0,276.96,278.99,276.96,278.75,27361.0
2021-03-31 12:30:00,278.74,279.49,277.52,278.54,36766.0,278.74,279.49,277.52,278.54,36766.0
2021-03-31 13:00:00,278.38,279.74,278.38,279.52,29763.0,278.38,279.74,278.38,279.52,29763.0
2021-03-31 13:30:00,279.71,279.74,277.22,278.3,38347.0,279.71,279.74,277.22,278.3,38347.0
2021-03-31 14:00:00,278.25,278.7,277.24,277.59,24256.0,278.25,278.7,277.24,277.59,24256.0
2021-03-31 14:30:00,277.78,279.5,277.67,279.32,28723.0,277.78,279.5,277.67,279.32,28723.0
2021-03-31 15:00:00,279.09,280.01,278.96,279.87,32584.0,279.09,280.01,278.96,279.87,32584.0
2021-03-31 15:30:00,279.73,280.83,279.41,279.86,125288.0,279.73,280.83,279.41,279.86,125288.0
2021-04-01 09:30:00,280.44,281.27,279.34,279.99,56881.0,280.44,281.27,279.34,279.99,56881.0
2021-04-01 10:00:00,280.43,281.47,279.46,280.57,19696.0,280.43,281.47,279.46,280.57,19696.0
2021-04-01 10:30:00,280.68,281.88,280.65,281.04,18231.0,280.68,281.88,280.65,281.04,18231.0
2021-04-01 11:00:00,281.19,281.74,280.67,281.03,23962.0,281.19,281.74,280.67,281.03,23962.0
2021-04-01 11:30:00,280.87,281.39,279.87,281.01,19301.0,280.87,281.39,279.87,281.01,19301.0
2021-04-01 12:00:00,281.19,281.34,280.28,280.6,8228.0,281.19,281.34,280.28,280.6,8228.0
2021-04-01 12:30:00,280.67,280.94,280.35,280.49,13618.0,280.67,280.94,280.35,280.49,13618.0
2021-04-01 13:00:00,280.36,281.07,280.36,280.75,17717.0,280.36,281.07,280.36,280.75,17717.0
2021-04-01 13:30:00,280.73,281.59,280.69,280.82,13485.0,280.73,281.59,280.69,280.82,13485.0
2021-04-01 14:00:00,280.88,281.0,279.94,280.32,28690.0,280.88,281.0,279.94,280.32,28690.0
2021-04-01 14:30:00,280.33,280.52,279.33,279.93,41405.0,280.33,280.52,279.33,279.93,41405.0
2021-04-01 15:00:00,279.85,280.19,279.57,279.86,52019.0,279.85,280.19,279.57,279.86,52019.0
2021-04-01 15:30:00,279.85,280.0,278.0,278.52,109183.0,279.85,280.0,278.0,278.52,109183.0
2021-04-05 09:30:00,279.22,279.56,276.83,278.1,46997.0,279.22,279.56,276.83,278.1,46997.0
2021-04-05 10:00:00,278.11,279.92,277.56,279.37,42413.0,278.11,279.92,277.56,279.37,42413.0
2021-04-05 10:30:00,279.34,279.48,277.65,278.25,19483.0,279.34,279.48,277.65,278.25,19483.0
2021-04-05 11:00:00,278.41,279.54,278.27,278.31,20270.0,278.41,279.54,278.27,278.31,20270.0
2021-04-05 11:30:00,278.51,279.4,278.15,278.23,20240.0,278.51,279.4,278.15,278.23,20240.0
2021-04-05 12:00:00,278.3,278.33,277.6,277.96,9055.0,278.3,278.33,277.6,277.96,9055.0
2021-04-05 12:30:00,277.87,278.17,276.63,276.65,16568.0,277.87,278.17,276.63,276.65,16568.0
2021-04-05 13:00:00,276.65,278.05,276.64,278.02,15379.0,276.65,278.05,276.64,278.02,15379.0
2021-04-05 13:30:00,278.02,278.1,277.44,277.92,17070.0,278.02,278.1,277.44,277.92,17070.0
2021-04-05 14:00:00,277.78,278.23,277.67,278.13,14204.0,277.78,278.23,277.67,278.13,14204.0
2021-04-05 14:30:00,278.15,278.5,277.24,277.41,26091.0,278.15,278.5,277.24,277.41,26091.0
2021-04-05 15:00:00,277.36,278.0,276.93,277.58,35764.0,277.36,278.0,276.93,277.58,35764.0
2021-04-05 15:30:00,277.48,278.19,277.43,277.7,117023.0,277.48,278.19,277.43,277.7,117023.0
2021-04-06 09:30:00,276.52,276.52,273.39,274.24,52180.0,276.52,276.52,273.39,274.24,52180.0
2021-04-06 10:00:00,274.12,274.72,273.25,274.5,27075.0,274.12,274.72,273.25,274.5,27075.0
2021-04-06 10:30:00,274.66,275.6,274.01,275.41,20865.0,274.66,275.6,274.01,275.41,20865.0
2021-04-06 11:00:00,275.28,275.29,274.18,274.83,31156.0,275.28,275.29,274.18,274.83,31156.0
2021-04-06 11:30:00,275.14,275.24,274.26,274.94,33456.0,275.14,275.24,274.26,274.94,33456.0
2021-04-06 12:00:00,275.01,275.14,273.53,273.53,28346.0,275.01,275.14,273.53,273.53,28346.0
2021-04-06 12:30:00,273.6,274.9,273.59,274.78,28502.0,273.6,274.9,273.59,274.78,28502.0
2021-04-06 13:00:00,275.0,275.0,272.85,273.24,31709.0,275.0,275.0,272.85,273.24,31709.0
2021-04-06 13:30:00,273.35,273.66,272.86,273.53,23277.0,273.35,273.66,272.86,273.53,23277.0
2021-04-06 14:00:00,273.55,273.55,272.9,273.13,16030.0,273.55,273.55,272.9,273.13,16030.0
2021-04-06 14:30:00,273.06,273.46,272.74,273.17,19646.0,273.06,273.46,272.74,273.17,19646.0
2021-04-06 15:00:00,273.14,273.26,272.26,272.56,23917.0,273.14,273.26,272.26,272.56,23917.0
2021-04-06 15:30:00,272.65,272.65,271.3,271.83,153214.0,272.65,272.65,271.3,271.83,153214.0
2021-04-07 09:30:00,271.75,272.0,269.73,271.29,52031.0,271.75,272.0,269.73,271.29,52031.0
2021-04-07 10:00:00,270.84,271.09,269.81,270.86,16758.0,270.84,271.09,269.81,270.86,16758.0
2021-04-07 10:30:00,270.86,271.01,269.96,270.31,19610.0,270.86,271.01,269.96,270.31,19610.0
2021-04-07 11:00:00,270.11,271.45,269.82,270.12,31549.0,270.11,271.45,269.82,270.12,31549.0
2021-04-07 11:30:00,270.08,270.69,269.23,269.55,34151.0,270.08,270.69,269.23,269.55,34151.0
2021-04-07 12:00:00,269.79,270.24,268.5,268.5,20237.0,269.79,270.24,268.5,268.5,20237.0
2021-04-07 12:30:00,268.61,269.46,268.55,269.29,16950.0,268.61,269.46,268.55,269.29,16950.0
2021-04-07 13:00:00,269.14,269.31,268.72,268.99,11830.0,269.14,269.31,268.72,268.99,11830.0
2021-04-07 13:30:00,268.82,269.45,268.62,268.98,16212.0,268.82,269.45,268.62,268.98,16212.0
2021-04-07 14:00:00,268.98,269.69,268.9,269.23,16103.0,268.98,269.69,268.9,269.23,16103.0
2021-04-07 14:30:00,269.24,269.58,267.18,267.29,50065.0,269.24,269.58,267.18,267.29,50065.0
2021-04-07 15:00:00,267.4,268.5,267.28,267.61,34430.0,267.4,268.5,267.28,267.61,34430.0
2021-04-07 15:30:00,267.89,268.29,267.41,267.96,104837.0,267.89,268.29,267.41,267.96,104837.0
2021-04-08 09:30:00,272.2,272.2,268.87,269.72,36674.0,272.2,272.2,268.87,269.72,36674.0
2021-04-08 10:00:00,269.88,270.21,267.26,268.21,25348.0,269.88,270.21,267.26,268.21,25348.0
2021-04-08 10:30:00,268.19,268.53,267.48,267.86,26909.0,268.19,268.53,267.48,267.86,26909.0
2021-04-08 11:00:00,267.81,268.05,267.13,267.54,22491.0,267.81,268.05,267.13,267.54,22491.0
2021-04-08 11:30:00,267.63,267.91,267.24,267.5,11804.0,267.63,267.91,267.24,267.5,11804.0
2021-04-08 12:00:00,267.37,267.71,267.29,267.52,15447.0,267.37,267.71,267.29,267.52,15447.0
2021-04-08 12:30:00,267.47,267.6,267.16,267.22,10309.0,267.47,267.6,267.16,267.22,10309.0
2021-04-08 13:00:00,267.27,267.71,266.55,266.62,34998.0,267.27,267.71,266.55,266.62,34998.0
2021-04-08 13:30:00,266.8,266.96,265.8,266.01,19500.0,266.8,266.96,265.8,266.01,19500.0
2021-04-08 14:00:00,265.98,266.26,265.37,265.65,16200.0,265.98,266.26,265.37,265.65,16200.0
2021-04-08 14:30:00,265.53,266.18,265.51,265.91,27454.0,265.53,266.18,265.51,265.91,27454.0
2021-04-08 15:00:00,265.89,266.17,265.63,265.96,26376.0,265.89,266.17,265.63,265.96,26376.0
2021-04-08 15:30:00,266.0,266.43,265.55,265.91,83043.0,266.0,266.43,265.55,265.91,83043.0
2021-04-09 09:30:00,265.73,267.0,264.7,265.18,35932.0,265.73,267.0,264.7,265.18,35932.0
2021-04-09 10:00:00,265.35,265.44,263.5,264.06,16955.0,265.35,265.44,263.5,264.06,16955.0
2021-04-09 10:30:00,264.27,265.16,263.93,264.46,32635.0,264.27,265.16,263.93,264.46,32635.0
2021-04-09 11:00:00,264.4,265.0,264.4,264.73,28324.0,264.4,265.0,264.4,264.73,28324.0
2021-04-09 11:30:00,264.7,266.07,264.66,265.64,38520.0,264.7,266.07,264.66,265.64,38520.0
2021-04-09 12:00:00,265.62,265.69,264.77,265.02,10851.0,265.62,265.69,264.77,265.02,10851.0
2021-04-09 12:30:00,264.91,265.57,264.71,265.41,15402.0,264.91,265.57,264.71,265.41,15402.0
2021-04-09 13:00:00,265.45,265.76,264.8,264.92,16673.0,265.45,265.76,264.8,264.92,16673.0
2021-04-09 13:30:00,264.91,265.23,264.7,265.05,32471.0,264.91,265.23,264.7,265.05,32471.0
2021-04-09 14:00:00,265.06,265.36,264.84,264.97,96588.0,265.06,265.36,264.84,264.97,96588.0
2021-04-09 14:30:00,264.92,266.93,264.91,266.63,51514.0,264.92,266.93,264.91,266.63,51514.0
2021-04-09 15:00:00,266.62,267.89,265.89,267.88,29239.0,266.62,267.89,265.89,267.88,29239.0
2021-04-09 15:30:00,267.85,268.59,267.6,268.3,60164.0,267.85,268.59,267.6,268.3,60164.0
2021-04-12 09:30:00,267.31,268.28,264.5,265.05,40052.0,267.31,268.28,264.5,265.05,40052.0
2021-04-12 10:00:00,265.3,265.57,263.7,264.3,22528.0,265.3,265.57,263.7,264.3,22528.0
2021-04-12 10:30:00,264.53,264.6,263.72,264.42,28224.0,264.53,264.6,263.72,264.42,28224.0
2021-04-12 11:00:00,264.27,264.56,263.51,264.04,24515.0,264.27,264.56,263.51,264.04,24515.0
2021-04-12 11:30:00,264.11,265.0,263.95,264.15,33848.0,264.11,265.0,263.95,264.15,33848.0
2021-04-12 12:00:00,264.25,264.25,263.11,263.47,23335.0,264.25,264.25,263.11,263.47,23335.0
2021-04-12 12:30:00,263.58,263.84,263.06,263.12,24166.0,263.58,263.84,263.06,263.12,24166.0
2021-04-12 13:00:00,263.15,263.3,262.7,262.81,19119.0,263.15,263.3,262.7,262.81,19119.0
2021-04-12 13:30:00,262.81,263.52,262.64,263.35,27265.0,262.81,263.52,262.64,263.35,27265.0
2021-04-12 14:00:00,263.27,263.64,263.1,263.52,15117.0,263.27,263.64,263.1,263.52,15117.0
2021-04-12 14:30:00,263.57,263.61,263.09,263.44,14884.0,263.57,263.61,263.09,263.44,14884.0
2021-04-12 15:00:00,263.44,263.82,263.01,263.54,23736.0,263.44,263.82,263.01,263.54,23736.0
2021-04-12 15:30:00,263.54,263.67,262.55,262.79,68164.0,263.54,263.67,262.55,262.79,68164.0
2021-04-13 09:30:00,264.91,266.04,263.97,265.5,60247.0,264.91,266.04,263.97,265.5,60247.0
2021-04-13 10:00:00,265.69,266.97,265.44,265.8,26221.0,265.69,266.97,265.44,265.8,26221.0
2021-04-13 10:30:00,265.66,265.66,263.69,264.71,25735.0,265.66,265.66,263.69,264.71,25735.0
2021-04-13 11:00:00,264.85,264.88,263.67,263.83,16430.0,264.85,264.88,263.67,263.83,16430.0
2021-04-13 11:30:00,263.98,263.98,263.22,263.53,11893.0,263.98,263.98,263.22,263.53,11893.0
2021-04-13 12:00:00,263.5,263.72,262.56,262.75,27421.0,263.5,263.72,262.56,262.75,27421.0
2021-04-13 12:30:00,262.7,263.5,262.68,262.98,18978.0,262.7,263.5,262.68,262.98,18978.0
2021-04-13 13:00:00,262.88,263.8,262.42,263.76,13476.0,262.88,263.8,262.42,263.76,13476.0
2021-04-13 13:30:00,263.87,263.99,263.7,263.88,8846.0,263.87,263.99,263.7,263.88,8846.0
2021-04-13 14:00:00,263.97,264.98,263.97,264.55,17281.0,263.97,264.98,263.97,264.55,17281.0
2021-04-13 14:30:00,264.66,265.08,264.2,264.32,20930.0,264.66,265.08,264.2,264.32,20930.0
2021-04-13 15:00:00,264.42,266.01,264.26,265.88,23777.0,264.42,266.01,264.26,265.88,23777.0
2021-04-13 15:30:00,265.87,266.69,265.55,266.2,67542.0,265.87,266.69,265.55,266.2,67542.0
2021-04-14 09:30:00,267.39,268.79,264.63,268.33,36540.0,267.39,268.79,264.63,268.33,36540.0
2021-04-14 10:00:00,268.52,269.77,268.36,269.51,22293.0,268.52,269.77,268.36,269.51,22293.0
2021-04-14 10:30:00,269.63,270.38,268.74,268.9,17423.0,269.63,270.38,268.74,268.9,17423.0
2021-04-14 11:00:00,268.54,269.17,267.85,268.78,17413.0,268.54,269.17,267.85,268.78,17413.0
2021-04-14 11:30:00,268.6,269.15,268.07,268.46,13470.0,268.6,269.15,268.07,268.46,13470.0
2021-04-14 12:00:00,268.46,269.5,268.05,268.05,8383.0,268.46,269.5,268.05,268.05,8383.0
2021-04-14 12:30:00,268.44,268.77,267.68,267.79,9689.0,268.44,268.77,267.68,267.79,9689.0
2021-04-14 13:00:00,267.56,267.57,266.57,266.83,28539.0,267.56,267.57,266.57,266.83,28539.0
2021-04-14 13:30:00,266.77,267.02,265.85,265.96,16016.0,266.77,267.02,265.85,265.96,16016.0
2021-04-14 14:00:00,265.95,266.25,265.19,265.87,19698.0,265.95,266.25,265.19,265.87,19698.0
2021-04-14 14:30:00,266.08,266.83,265.88,266.53,19343.0,266.08,266.83,265.88,266.53,19343.0
2021-04-14 15:00:00,266.54,267.09,266.04,266.39,21089.0,266.54,267.09,266.04,266.39,21089.0
2021-04-14 15:30:00,266.41,266.68,265.22,265.79,61473.0,266.41,266.68,265.22,265.79,61473.0
2021-04-15 09:30:00,265.88,269.6,265.71,268.9,61245.0,265.88,269.6,265.71,268.9,61245.0
2021-04-15 10:00:00,268.92,270.38,268.92,270.11,36125.0,268.92,270.38,268.92,270.11,36125.0
2021-04-15 10:30:00,270.23,271.61,269.72,271.21,33809.0,270.23,271.61,269.72,271.21,33809.0
2021-04-15 11:00:00,271.17,271.87,270.57,270.59,19996.0,271.17,271.87,270.57,270.59,19996.0
2021-04-15 11:30:00,270.44,270.72,269.29,269.43,18413.0,270.44,270.72,269.29,269.43,18413.0
2021-04-15 12:00:00,269.51,270.24,269.42,269.78,11138.0,269.51,270.24,269.42,269.78,11138.0
2021-04-15 12:30:00,269.94,269.96,269.15,269.96,13975.0,269.94,269.96,269.15,269.96,13975.0
2021-04-15 13:00:00,270.13,271.32,270.13,271.2,19434.0,270.13,271.32,270.13,271.2,19434.0
2021-04-15 13:30:00,271.18,271.5,269.8,270.98,19560.0,271.18,271.5,269.8,270.98,19560.0
2021-04-15 14:00:00,270.81,271.97,270.0,271.97,31657.0,270.81,271.97,270.0,271.97,31657.0
2021-04-15 14:30:00,271.94,272.0,271.37,271.83,17131.0,271.94,272.0,271.37,271.83,17131.0
2021-04-15 15:00:00,271.82,271.82,269.67,270.0,56078.0,271.82,271.82,269.67,270.0,56078.0
2021-04-15 15:30:00,269.91,271.72,269.82,270.57,87088.0,269.91,271.72,269.82,270.57,87088.0
2021-04-16 09:30:00,269.92,273.83,269.92,272.83,102980.0,269.92,273.83,269.92,272.83,102980.0
2021-04-16 10:00:00,272.84,273.32,271.82,271.84,38768.0,272.84,273.32,271.82,271.84,38768.0
2021-04-16 10:30:00,271.61,271.69,269.79,270.8,66956.0,271.61,271.69,269.79,270.8,66956.0
2021-04-16 11:00:00,270.72,271.32,270.53,271.13,17378.0,270.72,271.32,270.53,271.13,17378.0
2021-04-16 11:30:00,271.19,271.74,270.59,271.73,16375.0,271.19,271.74,270.59,271.73,16375.0
2021-04-16 12:00:00,271.62,271.67,270.79,271.67,7488.0,271.62,271.67,270.79,271.67,7488.0
2021-04-16 12:30:00,271.6,271.71,270.69,270.98,11116.0,271.6,271.71,270.69,270.98,11116.0
2021-04-16 13:00:00,271.05,271.28,270.82,270.99,8720.0,271.05,271.28,270.82,270.99,8720.0
2021-04-16 13:30:00,271.04,271.04,270.0,270.32,21691.0,271.04,271.04,270.0,270.32,21691.0
2021-04-16 14:00:00,270.34,271.22,270.34,271.2,15555.0,270.34,271.22,270.34,271.2,15555.0
2021-04-16 14:30:00,271.19,271.57,270.95,271.11,13249.0,271.19,271.57,270.95,271.11,13249.0
2021-04-16 15:00:00,271.19,271.23,270.8,270.93,15606.0,271.19,271.23,270.8,270.93,15606.0
2021-04-16 15:30:00,270.89,271.23,270.01,270.06,102695.0,270.89,271.23,270.01,270.06,102695.0
2021-04-19 09:30:00,269.55,270.31,267.57,269.6,53173.0,269.55,270.31,267.57,269.6,53173.0
2021-04-19 10:00:00,269.74,270.77,268.77,268.95,30022.0,269.74,270.77,268.77,268.95,30022.0
2021-04-19 10:30:00,268.8,269.37,268.1,268.25,20369.0,268.8,269.37,268.1,268.25,20369.0
2021-04-19 11:00:00,268.13,269.71,266.87,268.94,43994.0,268.13,269.71,266.87,268.94,43994.0
2021-04-19 11:30:00,268.79,268.81,267.01,267.01,33408.0,268.79,268.81,267.01,267.01,33408.0
2021-04-19 12:00:00,267.18,267.48,265.81,265.87,46469.0,267.18,267.48,265.81,265.87,46469.0
2021-04-19 12:30:00,265.96,267.38,265.44,267.02,25792.0,265.96,267.38,265.44,267.02,25792.0
2021-04-19 13:00:00,266.96,267.04,266.05,266.64,14622.0,266.96,267.04,266.05,266.64,14622.0
2021-04-19 13:30:00,266.64,267.75,266.62,267.09,26802.0,266.64,267.75,266.62,267.09,26802.0
2021-04-19 14:00:00,267.23,268.7,267.15,268.42,17966.0,267.23,268.7,267.15,268.42,17966.0
2021-04-19 14:30:00,268.37,268.44,267.85,268.09,19491.0,268.37,268.44,267.85,268.09,19491.0
2021-04-19 15:00:00,268.02,268.56,267.54,268.15,24032.0,268.02,268.56,267.54,268.15,24032.0
2021-04-19 15:30:00,268.31,269.26,267.76,269.05,58985.0,268.31,269.26,267.76,269.05,58985.0
2021-04-20 09:30:00,269.01,272.25,268.21,271.73,76011.0,269.01,272.25,268.21,271.73,76011.0
2021-04-20 10:00:00,271.57,271.69,270.58,270.94,30565.0,271.57,271.69,270.58,270.94,30565.0
2021-04-20 10:30:00,270.66,272.54,270.66,272.35,29545.0,270.66,272.54,270.66,272.35,29545.0
2021-04-20 11:00:00,272.34,273.25,272.14,272.67,32252.0,272.34,273.25,272.14,272.67,32252.0
2021-04-20 11:30:00,272.79,272.85,271.51,272.28,38744.0,272.79,272.85,271.51,272.28,38744.0
2021-04-20 12:00:00,272.04,273.91,272.04,273.6,24817.0,272.04,273.91,272.04,273.6,24817.0
2021-04-20 12:30:00,273.54,274.3,273.42,274.3,24408.0,273.54,274.3,273.42,274.3,24408.0
2021-04-20 13:00:00,274.36,274.81,273.06,273.22,30928.0,274.36,274.81,273.06,273.22,30928.0
2021-04-20 13:30:00,273.22,273.36,272.29,272.93,29433.0,273.22,273.36,272.29,272.93,29433.0
2021-04-20 14:00:00,272.95,273.17,271.67,272.07,25169.0,272.95,273.17,271.67,272.07,25169.0
2021-04-20 14:30:00,272.13,272.6,272.06,272.36,9942.0,272.13,272.6,272.06,272.36,9942.0
2021-04-20 15:00:00,272.35,273.35,272.34,272.91,22250.0,272.35,273.35,272.34,272.91,22250.0
2021-04-20 15:30:00,272.96,273.76,272.79,273.09,61150.0,272.96,273.76,272.79,273.09,61150.0
2021-04-21 09:30:00,272.63,273.39,267.0,270.31,96882.0,272.63,273.39,267.0,270.31,96882.0
2021-04-21 10:00:00,270.21,270.21,267.84,269.13,50972.0,270.21,270.21,267.84,269.13,50972.0
2021-04-21 10:30:00,268.99,268.99,266.5,267.04,49784.0,268.99,268.99,266.5,267.04,49784.0
2021-04-21 11:00:00,267.12,267.94,266.8,267.0,29724.0,267.12,267.94,266.8,267.0,29724.0
2021-04-21 11:30:00,266.94,268.63,266.93,268.06,37543.0,266.94,268.63,266.93,268.06,37543.0
2021-04-21 12:00:00,268.0,268.2,267.17,267.26,19904.0,268.0,268.2,267.17,267.26,19904.0
2021-04-21 12:30:00,267.27,267.9,267.12,267.75,13621.0,267.27,267.9,267.12,267.75,13621.0
2021-04-21 13:00:00,267.8,268.64,267.63,268.64,22137.0,267.8,268.64,267.63,268.64,22137.0
2021-04-21 13:30:00,268.5,269.31,268.37,269.27,27469.0,268.5,269.31,268.37,269.27,27469.0
2021-04-21 14:00:00,269.35,269.83,269.1,269.5,21435.0,269.35,269.83,269.1,269.5,21435.0
2021-04-21 14:30:00,269.5,269.53,268.78,268.85,25384.0,269.5,269.53,268.78,268.85,25384.0
2021-04-21 15:00:00,268.85,269.59,268.5,268.87,26529.0,268.85,269.59,268.5,268.87,26529.0
2021-04-21 15:30:00,268.95,269.93,268.66,269.82,111340.0,268.95,269.93,268.66,269.82,111340.0
2021-04-22 09:30:00,260.0,263.0,257.03,260.59,371294.0,260.0,263.0,257.03,260.59,371294.0
2021-04-22 10:00:00,260.41,260.52,258.13,258.35,160186.0,260.41,260.52,258.13,258.35,160186.0
2021-04-22 10:30:00,258.54,262.81,258.35,261.09,123598.0,258.54,262.81,258.35,261.09,123598.0
2021-04-22 11:00:00,261.25,261.4,260.29,261.0,34622.0,261.25,261.4,260.29,261.0,34622.0
2021-04-22 11:30:00,260.92,263.94,260.77,263.61,93787.0,260.92,263.94,260.77,263.61,93787.0
2021-04-22 12:00:00,263.68,264.49,263.52,264.11,49529.0,263.68,264.49,263.52,264.11,49529.0
2021-04-22 12:30:00,264.1,264.52,263.0,263.45,35373.0,264.1,264.52,263.0,263.45,35373.0
2021-04-22 13:00:00,263.6,263.6,261.1,261.83,40427.0,263.6,263.6,261.1,261.83,40427.0
2021-04-22 13:30:00,261.93,262.84,260.5,260.95,67879.0,261.93,262.84,260.5,260.95,67879.0
2021-04-22 14:00:00,260.91,260.91,259.0,259.77,70904.0,260.91,260.91,259.0,259.77,70904.0
2021-04-22 14:30:00,259.81,260.72,259.47,259.47,51678.0,259.81,260.72,259.47,259.47,51678.0
2021-04-22 15:00:00,259.4,259.89,259.0,259.88,57790.0,259.4,259.89,259.0,259.88,57790.0
2021-04-22 15:30:00,259.88,261.43,259.0,259.0,204822.0,259.88,261.43,259.0,259.0,204822.0
2021-04-23 09:30:00,260.33,260.81,258.29,260.3,102031.0,260.33,260.81,258.29,260.3,102031.0
2021-04-23 10:00:00,260.21,261.37,260.0,261.02,35742.0,260.21,261.37,260.0,261.02,35742.0
2021-04-23 10:30:00,261.16,261.97,260.16,260.88,55434.0,261.16,261.97,260.16,260.88,55434.0
2021-04-23 11:00:00,260.8,261.55,259.71,261.19,23538.0,260.8,261.55,259.71,261.19,23538.0
2021-04-23 11:30:00,260.97,262.0,260.67,261.5,38386.0,260.97,262.0,260.67,261.5,38386.0
2021-04-23 12:00:00,261.45,262.3,261.28,261.84,22905.0,261.45,262.3,261.28,261.84,22905.0
2021-04-23 12:30:00,261.74,262.33,261.73,262.08,18584.0,261.74,262.33,261.73,262.08,18584.0
2021-04-23 13:00:00,262.16,262.67,262.04,262.32,31825.0,262.16,262.67,262.04,262.32,31825.0
2021-04-23 13:30:00,262.35,263.79,262.27,263.24,33107.0,262.35,263.79,262.27,263.24,33107.0
2021-04-23 14:00:00,263.29,263.3,262.65,262.73,17728.0,263.29,263.3,262.65,262.73,17728.0
2021-04-23 14:30:00,262.81,263.05,262.49,262.66,17293.0,262.81,263.05,262.49,262.66,17293.0
2021-04-23 15:00:00,262.63,263.91,262.63,263.86,19639.0,262.63,263.91,262.63,263.86,19639.0
2021-04-23 15:30:00,263.94,263.94,262.56,262.83,77508.0,263.94,263.94,262.56,262.83,77508.0
2021-04-26 09:30:00,264.45,265.07,261.22,264.79,95754.0,264.45,265.07,261.22,264.79,95754.0
2021-04-26 10:00:00,264.96,266.34,264.24,265.89,30525.0,264.96,266.34,264.24,265.89,30525.0
2021-04-26 10:30:00,265.9,266.91,265.78,266.48,26738.0,265.9,266.91,265.78,266.48,26738.0
2021-04-26 11:00:00,266.45,267.75,266.34,267.57,41501.0,266.45,267.75,266.34,267.57,41501.0
2021-04-26 11:30:00,267.52,268.75,267.39,267.46,43729.0,267.52,268.75,267.39,267.46,43729.0
2021-04-26 12:00:00,267.51,268.91,267.51,268.76,26923.0,267.51,268.91,267.51,268.76,26923.0
2021-04-26 12:30:00,268.72,269.75,268.61,269.49,22528.0,268.72,269.75,268.61,269.49,22528.0
2021-04-26 13:00:00,269.25,269.94,268.97,269.94,20838.0,269.25,269.94,268.97,269.94,20838.0
2021-04-26 13:30:00,269.94,270.49,268.97,269.76,33333.0,269.94,270.49,268.97,269.76,33333.0
2021-04-26 14:00:00,269.65,269.72,269.01,269.23,18310.0,269.65,269.72,269.01,269.23,18310.0
2021-04-26 14:30:00,269.2,269.67,269.08,269.39,21931.0,269.2,269.67,269.08,269.39,21931.0
2021-04-26 15:00:00,269.38,269.8,268.59,268.59,33767.0,269.38,269.8,268.59,268.59,33767.0
2021-04-26 15:30:00,268.62,269.65,268.58,269.46,110580.0,268.62,269.65,268.58,269.46,110580.0
2021-04-27 09:30:00,269.07,270.69,266.84,268.12,68532.0,269.07,270.69,266.84,268.12,68532.0
2021-04-27 10:00:00,268.01,268.01,266.5,266.78,28738.0,268.01,268.01,266.5,266.78,28738.0
2021-04-27 10:30:00,266.62,267.72,266.54,266.79,25936.0,266.62,267.72,266.54,266.79,25936.0
2021-04-27 11:00:00,266.67,267.01,265.88,266.13,21258.0,266.67,267.01,265.88,266.13,21258.0
2021-04-27 11:30:00,266.14,267.36,266.14,267.09,22318.0,266.14,267.36,266.14,267.09,22318.0
2021-04-27 12:00:00,267.09,267.71,267.01,267.46,12683.0,267.09,267.71,267.01,267.46,12683.0
2021-04-27 12:30:00,267.38,267.97,267.22,267.7,16859.0,267.38,267.97,267.22,267.7,16859.0
2021-04-27 13:00:00,267.77,269.0,267.55,268.62,19659.0,267.77,269.0,267.55,268.62,19659.0
2021-04-27 13:30:00,268.65,268.75,268.16,268.32,14329.0,268.65,268.75,268.16,268.32,14329.0
2021-04-27 14:00:00,268.27,268.4,267.54,267.61,19643.0,268.27,268.4,267.54,267.61,19643.0
2021-04-27 14:30:00,267.47,267.69,266.66,266.85,16000.0,267.47,267.69,266.66,266.85,16000.0
2021-04-27 15:00:00,266.88,267.65,266.8,267.38,24799.0,266.88,267.65,266.8,267.38,24799.0
2021-04-27 15:30:00,267.44,267.83,267.0,267.53,60874.0,267.44,267.83,267.0,267.53,60874.0
2021-04-28 09:30:00,268.25,268.96,265.81,268.64,49286.0,268.25,268.96,265.81,268.64,49286.0
2021-04-28 10:00:00,268.48,268.94,266.9,268.21,35736.0,268.48,268.94,266.9,268.21,35736.0
2021-04-28 10:30:00,268.45,269.75,268.17,269.54,22026.0,268.45,269.75,268.17,269.54,22026.0
2021-04-28 11:00:00,269.46,270.86,268.83,268.94,25422.0,269.46,270.86,268.83,268.94,25422.0
2021-04-28 11:30:00,269.03,270.07,268.58,268.59,21138.0,269.03,270.07,268.58,268.59,21138.0
2021-04-28 12:00:00,268.58,268.78,267.98,268.29,14596.0,268.58,268.78,267.98,268.29,14596.0
2021-04-28 12:30:00,268.3,268.3,267.18,267.25,12936.0,268.3,268.3,267.18,267.25,12936.0
2021-04-28 13:00:00,267.14,268.25,267.14,267.92,11993.0,267.14,268.25,267.14,267.92,11993.0
2021-04-28 13:30:00,267.92,268.04,266.35,266.73,14138.0,267.92,268.04,266.35,266.73,14138.0
2021-04-28 14:00:00,266.45,268.12,266.4,267.99,56224.0,266.45,268.12,266.4,267.99,56224.0
2021-04-28 14:30:00,268.07,268.88,267.52,268.23,18475.0,268.07,268.88,267.52,268.23,18475.0
2021-04-28 15:00:00,268.26,268.27,266.76,267.6,21013.0,268.26,268.27,266.76,267.6,21013.0
2021-04-28 15:30:00,267.68,268.12,267.28,267.88,51964.0,267.68,268.12,267.28,267.88,51964.0
2021-04-29 09:30:00,268.27,269.12,266.61,267.01,38129.0,268.27,269.12,266.61,267.01,38129.0
2021-04-29 10:00:00,266.71,267.15,266.0,266.4,21297.0,266.71,267.15,266.0,266.4,21297.0
2021-04-29 10:30:00,266.44,266.8,266.15,266.8,14267.0,266.44,266.8,266.15,266.8,14267.0
2021-04-29 11:00:00,266.85,267.23,266.59,266.76,17246.0,266.85,267.23,266.59,266.76,17246.0
2021-04-29 11:30:00,266.9,267.02,266.2,266.2,8027.0,266.9,267.02,266.2,266.2,8027.0
2021-04-29 12:00:00,266.2,266.2,264.57,264.69,16786.0,266.2,266.2,264.57,264.69,16786.0
2021-04-29 12:30:00,264.69,265.32,264.67,265.21,13442.0,264.69,265.32,264.67,265.21,13442.0
2021-04-29 13:00:00,265.42,265.5,264.63,265.0,11587.0,265.42,265.5,264.63,265.0,11587.0
2021-04-29 13:30:00,265.07,265.12,264.62,264.93,12089.0,265.07,265.12,264.62,264.93,12089.0
2021-04-29 14:00:00,265.0,265.17,264.79,265.01,14170.0,265.0,265.17,264.79,265.01,14170.0
2021-04-29 14:30:00,265.0,265.7,265.0,265.34,15097.0,265.0,265.7,265.0,265.34,15097.0
2021-04-29 15:00:00,265.56,265.59,264.49,264.59,18799.0,265.56,265.59,264.49,264.59,18799.0
2021-04-29 15:30:00,264.71,265.37,264.4,265.33,36333.0,264.71,265.37,264.4,265.33,36333.0
2021-04-30 09:30:00,264.58,269.5,264.02,269.15,62663.0,264.58,269.5,264.02,269.15,62663.0
2021-04-30 10:00:00,269.11,269.39,267.22,268.19,18229.0,269.11,269.39,267.22,268.19,18229.0
2021-04-30 10:30:00,268.29,269.03,267.83,268.21,24515.0,268.29,269.03,267.83,268.21,24515.0
2021-04-30 11:00:00,268.15,268.77,268.0,268.55,15320.0,268.15,268.77,268.0,268.55,15320.0
2021-04-30 11:30:00,268.59,269.53,268.59,269.17,18876.0,268.59,269.53,268.59,269.17,18876.0
2021-04-30 12:00:00,269.13,269.71,268.53,268.73,16519.0,269.13,269.71,268.53,268.73,16519.0
2021-04-30 12:30:00,268.73,269.43,268.57,268.87,13989.0,268.73,269.43,268.57,268.87,13989.0
2021-04-30 13:00:00,268.87,269.2,268.79,269.04,9672.0,268.87,269.2,268.79,269.04,9672.0
2021-04-30 13:30:00,269.01,269.47,268.88,268.88,11522.0,269.01,269.47,268.88,268.88,11522.0
2021-04-30 14:00:00,268.89,269.67,268.32,269.08,35778.0,268.89,269.67,268.32,269.08,35778.0
2021-04-30 14:30:00,269.11,269.26,268.42,268.42,10182.0,269.11,269.26,268.42,268.42,10182.0
2021-04-30 15:00:00,268.52,269.2,268.38,268.85,20630.0,268.52,269.2,268.38,268.85,20630.0
2021-04-30 15:30:00,268.81,268.9,267.19,267.33,106882.0,268.81,268.9,267.19,267.33,106882.0
2021-05-03 09:30:00,268.29,273.07,267.72,272.96,70097.0,268.29,273.07,267.72,272.96,70097.0
2021-05-03 10:00:00,272.98,274.75,272.91,273.71,52744.0,272.98,274.75,272.91,273.71,52744.0
2021-05-03 10:30:00,273.76,274.21,273.33,273.38,32256.0,273.76,274.21,273.33,273.38,32256.0
2021-05-03 11:00:00,273.29,273.47,271.76,272.41,32462.0,273.29,273.47,271.76,272.41,32462.0
2021-05-03 11:30:00,272.22,272.88,271.82,272.28,32116.0,272.22,272.88,271.82,272.28,32116.0
2021-05-03 12:00:00,272.26,273.18,271.76,271.79,27783.0,272.26,273.18,271.76,271.79,27783.0
2021-05-03 12:30:00,271.79,272.86,271.76,272.54,32403.0,271.79,272.86,271.76,272.54,32403.0
2021-05-03 13:00:00,272.64,273.13,272.64,272.86,15454.0,272.64,273.13,272.64,272.86,15454.0
2021-05-03 13:30:00,272.91,273.56,272.71,273.56,16023.0,272.91,273.56,272.71,273.56,16023.0
2021-05-03 14:00:00,273.56,274.5,273.53,274.39,18658.0,273.56,274.5,273.53,274.39,18658.0
2021-05-03 14:30:00,274.35,275.2,274.26,274.84,31851.0,274.35,275.2,274.26,274.84,31851.0
2021-05-03 15:00:00,274.76,275.55,274.59,275.3,32688.0,274.76,275.55,274.59,275.3,32688.0
2021-05-03 15:30:00,275.34,275.39,274.8,275.2,75925.0,275.34,275.39,274.8,275.2,75925.0
2021-05-04 09:30:00,273.7,273.7,270.88,272.66,63603.0,273.7,273.7,270.88,272.66,63603.0
2021-05-04 10:00:00,272.95,273.2,271.53,272.3,44057.0,272.95,273.2,271.53,272.3,44057.0
2021-05-04 10:30:00,272.32,272.43,270.73,271.14,24427.0,272.32,272.43,270.73,271.14,24427.0
2021-05-04 11:00:00,271.27,272.01,270.88,272.01,23240.0,271.27,272.01,270.88,272.01,23240.0
2021-05-04 11:30:00,271.9,272.47,271.44,271.94,24235.0,271.9,272.47,271.44,271.94,24235.0
2021-05-04 12:00:00,271.92,272.58,271.92,272.46,20576.0,271.92,272.58,271.92,272.46,20576.0
2021-05-04 12:30:00,272.39,272.39,270.9,271.24,22656.0,272.39,272.39,270.9,271.24,22656.0
2021-05-04 13:00:00,271.27,272.34,271.0,272.17,17794.0,271.27,272.34,271.0,272.17,17794.0
2021-05-04 13:30:00,272.09,272.11,270.37,270.66,15277.0,272.09,272.11,270.37,270.66,15277.0
2021-05-04 14:00:00,270.51,271.02,269.97,270.77,27841.0,270.51,271.02,269.97,270.77,27841.0
2021-05-04 14:30:00,270.59,271.24,270.05,270.62,20052.0,270.59,271.24,270.05,270.62,20052.0
2021-05-04 15:00:00,270.54,271.36,270.14,270.78,26775.0,270.54,271.36,270.14,270.78,26775.0
2021-05-04 15:30:00,270.87,271.19,269.94,270.91,101311.0,270.87,271.19,269.94,270.91,101311.0
2021-05-05 09:30:00,271.23,272.16,269.47,271.75,57482.0,271.23,272.16,269.47,271.75,57482.0
2021-05-05 10:00:00,271.9,272.91,270.75,272.69,35016.0,271.9,272.91,270.75,272.69,35016.0
2021-05-05 10:30:00,272.7,272.9,272.05,272.55,25028.0,272.7,272.9,272.05,272.55,25028.0
2021-05-05 11:00:00,272.35,272.47,271.1,272.02,16613.0,272.35,272.47,271.1,272.02,16613.0
2021-05-05 11:30:00,272.35,273.32,272.25,272.81,25146.0,272.35,273.32,272.25,272.81,25146.0
2021-05-05 12:00:00,272.69,272.85,271.93,271.93,19873.0,272.69,272.85,271.93,271.93,19873.0
2021-05-05 12:30:00,271.76,271.8,270.52,270.77,21741.0,271.76,271.8,270.52,270.77,21741.0
2021-05-05 13:00:00,270.76,271.7,270.33,271.7,13495.0,270.76,271.7,270.33,271.7,13495.0
2021-05-05 13:30:00,271.67,272.4,271.38,271.58,27650.0,271.67,272.4,271.38,271.58,27650.0
2021-05-05 14:00:00,271.57,272.95,271.49,272.8,16492.0,271.57,272.95,271.49,272.8,16492.0
2021-05-05 14:30:00,272.81,273.24,272.41,272.72,23100.0,272.81,273.24,272.41,272.72,23100.0
2021-05-05 15:00:00,272.48,272.48,270.67,271.31,22217.0,272.48,272.48,270.67,271.31,22217.0
2021-05-05 15:30:00,271.25,271.87,271.1,271.37,53100.0,271.25,271.87,271.1,271.37,53100.0
2021-05-06 09:30:00,268.0,272.83,268.0,272.0,65797.0,268.0,272.83,268.0,272.0,65797.0
2021-05-06 10:00:00,272.34,273.03,271.08,271.32,39287.0,272.34,273.03,271.08,271.32,39287.0
2021-05-06 10:30:00,271.19,271.49,269.36,269.36,31848.0,271.19,271.49,269.36,269.36,31848.0
2021-05-06 11:00:00,269.57,271.34,269.03,271.34,21755.0,269.57,271.34,269.03,271.34,21755.0
2021-05-06 11:30:00,271.27,271.85,270.72,270.73,35477.0,271.27,271.85,270.72,270.73,35477.0
2021-05-06 12:00:00,270.75,270.84,269.78,270.71,22979.0,270.75,270.84,269.78,270.71,22979.0
2021-05-06 12:30:00,270.67,270.83,269.93,270.59,20431.0,270.67,270.83,269.93,270.59,20431.0
2021-05-06 13:00:00,270.41,270.69,269.96,270.13,22668.0,270.41,270.69,269.96,270.13,22668.0
2021-05-06 13:30:00,270.12,270.45,269.53,269.57,28763.0,270.12,270.45,269.53,269.57,28763.0
2021-05-06 14:00:00,269.68,270.71,269.66,269.68,24692.0,269.68,270.71,269.66,269.68,24692.0
2021-05-06 14:30:00,269.69,270.05,269.47,269.69,24396.0,269.69,270.05,269.47,269.69,24396.0
2021-05-06 15:00:00,269.77,270.79,269.62,270.39,29656.0,269.77,270.79,269.62,270.39,29656.0
2021-05-06 15:30:00,270.52,272.15,270.52,272.11,102988.0,270.52,272.15,270.52,272.11,102988.0
2021-05-07 09:30:00,270.66,278.74,270.66,277.99,107894.0,270.66,278.74,270.66,277.99,107894.0
2021-05-07 10:00:00,278.0,279.2,277.2,277.31,65722.0,278.0,279.2,277.2,277.31,65722.0
2021-05-07 10:30:00,277.24,277.7,275.37,275.9,31995.0,277.24,277.7,275.37,275.9,31995.0
2021-05-07 11:00:00,275.9,276.0,275.26,275.88,16598.0,275.9,276.0,275.26,275.88,16598.0
2021-05-07 11:30:00,275.95,276.42,275.01,275.18,25354.0,275.95,276.42,275.01,275.18,25354.0
2021-05-07 12:00:00,275.22,275.22,273.18,273.49,27195.0,275.22,275.22,273.18,273.49,27195.0
2021-05-07 12:30:00,273.48,273.83,273.15,273.68,9871.0,273.48,273.83,273.15,273.68,9871.0
2021-05-07 13:00:00,273.55,273.7,272.46,272.51,17725.0,273.55,273.7,272.46,272.51,17725.0
2021-05-07 13:30:00,272.48,273.08,272.42,272.81,22334.0,272.48,273.08,272.42,272.81,22334.0
2021-05-07 14:00:00,272.81,273.58,272.46,272.78,31869.0,272.81,273.58,272.46,272.78,31869.0
2021-05-07 14:30:00,272.91,273.44,272.73,273.34,20341.0,272.91,273.44,272.73,273.34,20341.0
2021-05-07 15:00:00,273.44,274.63,273.35,274.02,52737.0,273.44,274.63,273.35,274.02,52737.0
2021-05-07 15:30:00,273.99,274.71,273.76,273.76,72616.0,273.99,274.71,273.76,273.76,72616.0
2021-05-10 09:30:00,274.86,277.32,273.69,276.96,81002.0,274.86,277.32,273.69,276.96,81002.0
2021-05-10 10:00:00,277.12,277.19,275.74,276.28,34137.0,277.12,277.19,275.74,276.28,34137.0
2021-05-10 10:30:00,276.04,277.1,275.58,276.04,29483.0,276.04,277.1,275.58,276.04,29483.0
2021-05-10 11:00:00,275.98,277.64,275.58,277.45,19166.0,275.98,277.64,275.58,277.45,19166.0
2021-05-10 11:30:00,277.54,278.37,277.1,278.14,35087.0,277.54,278.37,277.1,278.14,35087.0
2021-05-10 12:00:00,278.29,278.56,277.43,278.05,21224.0,278.29,278.56,277.43,278.05,21224.0
2021-05-10 12:30:00,278.28,278.68,277.72,277.72,16482.0,278.28,278.68,277.72,277.72,16482.0
2021-05-10 13:00:00,277.71,278.49,277.33,278.27,19183.0,277.71,278.49,277.33,278.27,19183.0
2021-05-10 13:30:00,278.26,278.73,277.61,277.64,16978.0,278.26,278.73,277.61,277.64,16978.0
2021-05-10 14:00:00,277.52,277.52,275.35,275.58,17921.0,277.52,277.52,275.35,275.58,17921.0
2021-05-10 14:30:00,275.64,276.2,275.26,276.07,16994.0,275.64,276.2,275.26,276.07,16994.0
2021-05-10 15:00:00,276.01,276.86,275.59,276.64,50024.0,276.01,276.86,275.59,276.64,50024.0
2021-05-10 15:30:00,276.65,276.9,275.33,275.61,90519.0,276.65,276.9,275.33,275.61,90519.0
2021-05-11 09:30:00,274.26,278.63,273.6,278.4,74335.0,274.26,278.63,273.6,278.4,74335.0
2021-05-11 10:00:00,278.36,279.7,277.95,278.5,40830.0,278.36,279.7,277.95,278.5,40830.0
2021-05-11 10:30:00,278.63,279.26,277.56,278.26,31618.0,278.63,279.26,277.56,278.26,31618.0
2021-05-11 11:00:00,278.36,280.58,277.56,280.58,51658.0,278.36,280.58,277.56,280.58,51658.0
2021-05-11 11:30:00,280.64,281.53,279.89,279.89,31606.0,280.64,281.53,279.89,279.89,31606.0
2021-05-11 12:00:00,279.59,279.84,278.0,278.36,21048.0,279.59,279.84,278.0,278.36,21048.0
2021-05-11 12:30:00,278.38,278.93,278.15,278.55,17089.0,278.38,278.93,278.15,278.55,17089.0
2021-05-11 13:00:00,278.57,280.5,278.57,280.47,16906.0,278.57,280.5,278.57,280.47,16906.0
2021-05-11 13:30:00,280.4,281.16,280.35,281.12,20111.0,280.4,281.16,280.35,281.12,20111.0
2021-05-11 14:00:00,281.24,281.53,280.07,281.07,36040.0,281.24,281.53,280.07,281.07,36040.0
2021-05-11 14:30:00,281.02,281.02,278.75,278.89,24220.0,281.02,281.02,278.75,278.89,24220.0
2021-05-11 15:00:00,278.91,280.32,278.91,280.03,32356.0,278.91,280.32,278.91,280.03,32356.0
2021-05-11 15:30:00,279.97,279.97,277.41,278.16,90723.0,279.97,279.97,277.41,278.16,90723.0
2021-05-12 09:30:00,277.0,280.3,277.0,278.43,41123.0,277.0,280.3,277.0,278.43,41123.0
2021-05-12 10:00:00,278.48,280.32,277.7,279.9,28138.0,278.48,280.32,277.7,279.9,28138.0
2021-05-12 10:30:00,279.67,279.78,277.66,279.65,28319.0,279.67,279.78,277.66,279.65,28319.0
2021-05-12 11:00:00,279.51,280.7,279.11,280.03,24835.0,279.51,280.7,279.11,280.03,24835.0
2021-05-12 11:30:00,279.88,280.25,278.97,279.25,35365.0,279.88,280.25,278.97,279.25,35365.0
2021-05-12 12:00:00,279.5,279.95,277.67,278.48,32051.0,279.5,279.95,277.67,278.48,32051.0
2021-05-12 12:30:00,278.43,278.91,277.14,278.59,16281.0,278.43,278.91,277.14,278.59,16281.0
2021-05-12 13:00:00,278.48,279.42,278.21,278.3,19535.0,278.48,279.42,278.21,278.3,19535.0
2021-05-12 13:30:00,278.22,278.64,277.06,277.25,20900.0,278.22,278.64,277.06,277.25,20900.0
2021-05-12 14:00:00,277.32,277.53,276.33,276.7,34606.0,277.32,277.53,276.33,276.7,34606.0
2021-05-12 14:30:00,276.44,277.69,276.36,277.01,20338.0,276.44,277.69,276.36,277.01,20338.0
2021-05-12 15:00:00,276.9,276.9,274.74,275.08,36066.0,276.9,276.9,274.74,275.08,36066.0
2021-05-12 15:30:00,275.06,275.44,273.07,274.21,98776.0,275.06,275.44,273.07,274.21,98776.0
2021-05-13 09:30:00,274.65,276.76,274.26,276.12,46147.0,274.65,276.76,274.26,276.12,46147.0
2021-05-13 10:00:00,276.79,280.56,276.78,280.11,41113.0,276.79,280.56,276.78,280.11,41113.0
2021-05-13 10:30:00,280.23,281.35,279.43,281.35,30065.0,280.23,281.35,279.43,281.35,30065.0
2021-05-13 11:00:00,281.35,281.41,279.45,279.45,34942.0,281.35,281.41,279.45,279.45,34942.0
2021-05-13 11:30:00,279.45,280.0,278.52,279.11,40347.0,279.45,280.0,278.52,279.11,40347.0
2021-05-13 12:00:00,279.01,280.06,278.37,279.94,23702.0,279.01,280.06,278.37,279.94,23702.0
2021-05-13 12:30:00,279.89,280.15,279.01,279.21,79718.0,279.89,280.15,279.01,279.21,79718.0
2021-05-13 13:00:00,279.21,280.0,279.08,279.73,30133.0,279.21,280.0,279.08,279.73,30133.0
2021-05-13 13:30:00,279.8,279.95,279.03,279.7,40531.0,279.8,279.95,279.03,279.7,40531.0
2021-05-13 14:00:00,279.7,281.89,279.67,280.83,42960.0,279.7,281.89,279.67,280.83,42960.0
2021-05-13 14:30:00,280.73,282.24,280.63,281.8,33517.0,280.73,282.24,280.63,281.8,33517.0
2021-05-13 15:00:00,281.92,283.16,281.92,282.83,45455.0,281.92,283.16,281.92,282.83,45455.0
2021-05-13 15:30:00,282.83,283.09,281.71,281.72,91514.0,282.83,283.09,281.71,281.72,91514.0
2021-05-14 09:30:00,281.48,282.09,278.22,278.94,85340.0,281.48,282.09,278.22,278.94,85340.0
2021-05-14 10:00:00,279.17,279.17,276.65,276.9,47798.0,279.17,279.17,276.65,276.9,47798.0
2021-05-14 10:30:00,276.95,278.5,276.03,278.5,129914.0,276.95,278.5,276.03,278.5,129914.0
2021-05-14 11:00:00,278.4,279.53,277.89,279.03,29662.0,278.4,279.53,277.89,279.03,29662.0
2021-05-14 11:30:00,279.33,279.69,278.77,279.08,19426.0,279.33,279.69,278.77,279.08,19426.0
2021-05-14 12:00:00,279.1,279.22,278.25,278.78,17278.0,279.1,279.22,278.25,278.78,17278.0
2021-05-14 12:30:00,278.72,279.79,278.41,279.29,22615.0,278.72,279.79,278.41,279.29,22615.0
2021-05-14 13:00:00,279.15,279.44,278.43,278.79,15270.0,279.15,279.44,278.43,278.79,15270.0
2021-05-14 13:30:00,278.91,279.74,278.66,279.73,12670.0,278.91,279.74,278.66,279.73,12670.0
2021-05-14 14:00:00,279.74,279.85,279.18,279.43,16209.0,279.74,279.85,279.18,279.43,16209.0
2021-05-14 14:30:00,279.48,280.72,279.45,280.72,15776.0,279.48,280.72,279.45,280.72,15776.0
2021-05-14 15:00:00,280.78,281.75,280.49,281.33,31028.0,280.78,281.75,280.49,281.33,31028.0
2021-05-14 15:30:00,281.3,281.62,280.1,280.17,105090.0,281.3,281.62,280.1,280.17,105090.0
2021-05-17 09:30:00,280.57,284.28,280.15,283.74,124145.0,280.57,284.28,280.15,283.74,124145.0
2021-05-17 10:00:00,283.47,284.45,282.18,283.54,56012.0,283.47,284.45,282.18,283.54,56012.0
2021-05-17 10:30:00,283.64,283.98,282.53,283.88,29578.0,283.64,283.98,282.53,283.88,29578.0
2021-05-17 11:00:00,283.86,284.57,282.91,282.99,31937.0,283.86,284.57,282.91,282.99,31937.0
2021-05-17 11:30:00,282.91,283.47,281.94,282.75,32787.0,282.91,283.47,281.94,282.75,32787.0
2021-05-17 12:00:00,282.64,283.07,282.21,282.68,26327.0,282.64,283.07,282.21,282.68,26327.0
2021-05-17 12:30:00,282.52,283.62,282.33,282.96,24057.0,282.52,283.62,282.33,282.96,24057.0
2021-05-17 13:00:00,282.92,283.06,282.44,282.74,21699.0,282.92,283.06,282.44,282.74,21699.0
2021-05-17 13:30:00,282.81,282.82,280.8,280.8,21639.0,282.81,282.82,280.8,280.8,21639.0
2021-05-17 14:00:00,280.95,281.1,280.55,280.7,16130.0,280.95,281.1,280.55,280.7,16130.0
2021-05-17 14:30:00,280.7,281.16,279.3,281.16,52487.0,280.7,281.16,279.3,281.16,52487.0
2021-05-17 15:00:00,281.15,281.68,280.04,280.73,20716.0,281.15,281.68,280.04,280.73,20716.0
2021-05-17 15:30:00,280.77,281.15,279.82,280.34,41195.0,280.77,281.15,279.82,280.34,41195.0
2021-05-18 09:30:00,282.49,282.55,278.83,279.86,62264.0,282.49,282.55,278.83,279.86,62264.0
2021-05-18 10:00:00,279.86,279.9,278.82,279.44,22700.0,279.86,279.9,278.82,279.44,22700.0
2021-05-18 10:30:00,279.66,282.9,279.64,282.17,29304.0,279.66,282.9,279.64,282.17,29304.0
2021-05-18 11:00:00,282.1,282.61,281.91,282.46,15789.0,282.1,282.61,281.91,282.46,15789.0
2021-05-18 11:30:00,282.63,282.63,281.7,282.29,16145.0,282.63,282.63,281.7,282.29,16145.0
2021-05-18 12:00:00,282.15,282.65,282.14,282.44,15999.0,282.15,282.65,282.14,282.44,15999.0
2021-05-18 12:30:00,282.5,282.85,282.12,282.21,15458.0,282.5,282.85,282.12,282.21,15458.0
2021-05-18 13:00:00,282.33,283.3,282.3,282.96,25878.0,282.33,283.3,282.3,282.96,25878.0
2021-05-18 13:30:00,283.03,283.5,282.97,283.24,17664.0,283.03,283.5,282.97,283.24,17664.0
2021-05-18 14:00:00,283.26,283.28,282.61,282.61,21518.0,283.26,283.28,282.61,282.61,21518.0
2021-05-18 14:30:00,282.69,282.84,281.74,282.13,17273.0,282.69,282.84,281.74,282.13,17273.0
2021-05-18 15:00:00,282.21,282.74,282.09,282.54,12142.0,282.21,282.74,282.09,282.54,12142.0
2021-05-18 15:30:00,282.54,282.97,281.02,281.21,56737.0,282.54,282.97,281.02,281.21,56737.0
2021-05-19 09:30:00,278.37,278.84,276.06,278.06,60402.0,278.37,278.84,276.06,278.06,60402.0
2021-05-19 10:00:00,278.24,278.24,276.52,277.29,43764.0,278.24,278.24,276.52,277.29,43764.0
2021-05-19 10:30:00,277.25,278.5,276.45,278.09,23372.0,277.25,278.5,276.45,278.09,23372.0
2021-05-19 11:00:00,278.2,280.66,277.95,279.72,19876.0,278.2,280.66,277.95,279.72,19876.0
2021-05-19 11:30:00,279.59,280.01,279.01,279.69,14220.0,279.59,280.01,279.01,279.69,14220.0
2021-05-19 12:00:00,279.67,280.62,279.51,280.03,11119.0,279.67,280.62,279.51,280.03,11119.0
2021-05-19 12:30:00,279.95,280.49,279.6,280.35,8388.0,279.95,280.49,279.6,280.35,8388.0
2021-05-19 13:00:00,280.48,281.16,280.0,280.21,12127.0,280.48,281.16,280.0,280.21,12127.0
2021-05-19 13:30:00,280.31,280.39,279.68,279.98,10844.0,280.31,280.39,279.68,279.98,10844.0
2021-05-19 14:00:00,279.98,281.54,278.87,281.04,20434.0,279.98,281.54,278.87,281.04,20434.0
2021-05-19 14:30:00,281.19,281.54,279.91,280.49,16282.0,281.19,281.54,279.91,280.49,16282.0
2021-05-19 15:00:00,280.26,281.68,280.08,281.32,39577.0,280.26,281.68,280.08,281.32,39577.0
2021-05-19 15:30:00,281.22,281.9,280.29,281.68,54962.0,281.22,281.9,280.29,281.68,54962.0
2021-05-20 09:30:00,281.0,285.27,280.01,284.67,52332.0,281.0,285.27,280.01,284.67,52332.0
2021-05-20 10:00:00,284.62,286.26,284.62,286.03,38496.0,284.62,286.26,284.62,286.03,38496.0
2021-05-20 10:30:00,285.91,288.29,285.9,288.28,44099.0,285.91,288.29,285.9,288.28,44099.0
2021-05-20 11:00:00,288.25,288.85,287.8,288.8,38066.0,288.25,288.85,287.8,288.8,38066.0
2021-05-20 11:30:00,288.78,290.36,288.73,289.98,42091.0,288.78,290.36,288.73,289.98,42091.0
2021-05-20 12:00:00,290.09,290.17,288.11,288.68,21016.0,290.09,290.17,288.11,288.68,21016.0
2021-05-20 12:30:00,288.6,288.8,287.21,287.33,20462.0,288.6,288.8,287.21,287.33,20462.0
2021-05-20 13:00:00,287.37,287.9,286.74,287.7,53277.0,287.37,287.9,286.74,287.7,53277.0
2021-05-20 13:30:00,287.74,287.82,286.56,286.85,53903.0,287.74,287.82,286.56,286.85,53903.0
2021-05-20 14:00:00,286.74,286.79,285.46,285.83,39154.0,286.74,286.79,285.46,285.83,39154.0
2021-05-20 14:30:00,285.82,286.8,285.2,286.68,71766.0,285.82,286.8,285.2,286.68,71766.0
2021-05-20 15:00:00,286.68,288.24,286.41,288.11,34233.0,286.68,288.24,286.41,288.11,34233.0
2021-05-20 15:30:00,288.11,288.12,286.07,286.57,71433.0,288.11,288.12,286.07,286.57,71433.0
2021-05-21 09:30:00,288.11,289.88,287.56,289.79,67672.0,288.11,289.88,287.56,289.79,67672.0
2021-05-21 10:00:00,289.8,289.91,287.4,288.08,28624.0,289.8,289.91,287.4,288.08,28624.0
2021-05-21 10:30:00,288.05,288.27,286.81,287.71,20860.0,288.05,288.27,286.81,287.71,20860.0
2021-05-21 11:00:00,287.71,289.07,287.29,288.02,26226.0,287.71,289.07,287.29,288.02,26226.0
2021-05-21 11:30:00,288.29,289.1,286.82,286.87,34347.0,288.29,289.1,286.82,286.87,34347.0
2021-05-21 12:00:00,286.9,287.08,285.8,286.28,34958.0,286.9,287.08,285.8,286.28,34958.0
2021-05-21 12:30:00,286.27,286.27,283.92,284.4,39227.0,286.27,286.27,283.92,284.4,39227.0
2021-05-21 13:00:00,284.48,285.18,284.23,284.23,14663.0,284.48,285.18,284.23,284.23,14663.0
2021-05-21 13:30:00,284.28,284.72,283.7,283.91,15069.0,284.28,284.72,283.7,283.91,15069.0
2021-05-21 14:00:00,283.81,284.66,283.54,284.44,19446.0,283.81,284.66,283.54,284.44,19446.0
2021-05-21 14:30:00,284.44,284.61,283.55,284.08,15330.0,284.44,284.61,283.55,284.08,15330.0
2021-05-21 15:00:00,284.18,284.86,283.85,284.78,38343.0,284.18,284.86,283.85,284.78,38343.0
2021-05-21 15:30:00,284.76,285.32,282.78,283.49,132486.0,284.76,285.32,282.78,283.49,132486.0
2021-05-24 09:30:00,285.6,287.27,283.96,285.27,56231.0,285.6,287.27,283.96,285.27,56231.0
2021-05-24 10:00:00,285.1,285.4,283.7,284.78,17745.0,285.1,285.4,283.7,284.78,17745.0
2021-05-24 10:30:00,284.86,284.95,283.6,283.61,23156.0,284.86,284.95,283.6,283.61,23156.0
2021-05-24 11:00:00,283.74,284.52,283.73,284.32,16691.0,283.74,284.52,283.73,284.32,16691.0
2021-05-24 11:30:00,284.31,284.63,283.24,283.38,21013.0,284.31,284.63,283.24,283.38,21013.0
2021-05-24 12:00:00,283.49,283.53,281.65,281.82,12027.0,283.49,283.53,281.65,281.82,12027.0
2021-05-24 12:30:00,281.92,282.0,281.08,281.19,37181.0,281.92,282.0,281.08,281.19,37181.0
2021-05-24 13:00:00,281.17,281.19,280.08,280.38,44187.0,281.17,281.19,280.08,280.38,44187.0
2021-05-24 13:30:00,280.44,280.47,279.42,279.49,48467.0,280.44,280.47,279.42,279.49,48467.0
2021-05-24 14:00:00,279.51,279.74,278.27,278.31,45116.0,279.51,279.74,278.27,278.31,45116.0
2021-05-24 14:30:00,278.38,278.99,277.96,278.93,27209.0,278.38,278.99,277.96,278.93,27209.0
2021-05-24 15:00:00,278.9,279.91,278.89,279.44,40497.0,278.9,279.91,278.89,279.44,40497.0
2021-05-24 15:30:00,279.2,279.93,278.65,279.0,55149.0,279.2,279.93,278.65,279.0,55149.0
2021-05-25 09:30:00,278.97,280.27,275.66,276.21,51763.0,278.97,280.27,275.66,276.21,51763.0
2021-05-25 10:00:00,276.13,276.35,274.7,275.89,36630.0,276.13,276.35,274.7,275.89,36630.0
2021-05-25 10:30:00,275.9,276.16,274.7,275.52,30213.0,275.9,276.16,274.7,275.52,30213.0
2021-05-25 11:00:00,275.36,275.47,274.36,274.91,34433.0,275.36,275.47,274.36,274.91,34433.0
2021-05-25 11:30:00,275.08,275.38,274.44,275.21,25507.0,275.08,275.38,274.44,275.21,25507.0
2021-05-25 12:00:00,275.28,275.28,274.43,274.5,15625.0,275.28,275.28,274.43,274.5,15625.0
2021-05-25 12:30:00,274.44,275.24,274.36,274.51,19800.0,274.44,275.24,274.36,274.51,19800.0
2021-05-25 13:00:00,274.37,274.79,273.9,274.29,20034.0,274.37,274.79,273.9,274.29,20034.0
2021-05-25 13:30:00,274.33,274.33,273.52,273.75,43429.0,274.33,274.33,273.52,273.75,43429.0
2021-05-25 14:00:00,273.73,274.01,273.52,273.9,21440.0,273.73,274.01,273.52,273.9,21440.0
2021-05-25 14:30:00,273.96,274.46,273.78,274.18,13667.0,273.96,274.46,273.78,274.18,13667.0
2021-05-25 15:00:00,274.04,274.27,273.49,274.1,30413.0,274.04,274.27,273.49,274.1,30413.0
2021-05-25 15:30:00,274.19,274.91,272.96,273.44,159770.0,274.19,274.91,272.96,273.44,159770.0
2021-05-26 09:30:00,273.54,274.35,269.74,270.96,196285.0,273.54,274.35,269.74,270.96,196285.0
2021-05-26 10:00:00,270.86,271.08,269.22,270.74,57971.0,270.86,271.08,269.22,270.74,57971.0
2021-05-26 10:30:00,270.59,271.43,269.91,271.2,28384.0,270.59,271.43,269.91,271.2,28384.0
2021-05-26 11:00:00,271.31,271.58,270.04,270.17,37300.0,271.31,271.58,270.04,270.17,37300.0
2021-05-26 11:30:00,270.31,270.36,269.44,269.63,28493.0,270.31,270.36,269.44,269.63,28493.0
2021-05-26 12:00:00,269.54,270.66,269.54,270.34,26646.0,269.54,270.66,269.54,270.34,26646.0
2021-05-26 12:30:00,270.3,270.77,269.39,269.52,49761.0,270.3,270.77,269.39,269.52,49761.0
2021-05-26 13:00:00,269.56,270.67,269.1,270.21,36534.0,269.56,270.67,269.1,270.21,36534.0
2021-05-26 13:30:00,270.28,270.3,269.64,269.86,9439.0,270.28,270.3,269.64,269.86,9439.0
2021-05-26 14:00:00,269.81,269.81,269.25,269.52,22090.0,269.81,269.81,269.25,269.52,22090.0
2021-05-26 14:30:00,269.54,269.75,268.88,269.39,98250.0,269.54,269.75,268.88,269.39,98250.0
2021-05-26 15:00:00,269.32,269.92,268.79,269.71,80186.0,269.32,269.92,268.79,269.71,80186.0
2021-05-26 15:30:00,269.77,269.77,266.23,267.94,288271.0,269.77,269.77,266.23,267.94,288271.0
2021-05-27 09:30:00,269.1,269.1,266.31,267.02,63569.0,269.1,269.1,266.31,267.02,63569.0
2021-05-27 10:00:00,266.99,268.11,266.66,267.51,27587.0,266.99,268.11,266.66,267.51,27587.0
2021-05-27 10:30:00,267.59,268.03,266.84,266.91,50619.0,267.59,268.03,266.84,266.91,50619.0
2021-05-27 11:00:00,266.91,267.95,266.81,267.14,25827.0,266.91,267.95,266.81,267.14,25827.0
2021-05-27 11:30:00,267.07,267.7,266.9,267.63,22684.0,267.07,267.7,266.9,267.63,22684.0
2021-05-27 12:00:00,267.42,268.16,267.33,267.83,28940.0,267.42,268.16,267.33,267.83,28940.0
2021-05-27 12:30:00,267.76,268.22,267.39,267.87,34633.0,267.76,268.22,267.39,267.87,34633.0
2021-05-27 13:00:00,267.81,268.22,266.67,266.68,45382.0,267.81,268.22,266.67,266.68,45382.0
2021-05-27 13:30:00,266.68,267.47,266.52,267.11,33147.0,266.68,267.47,266.52,267.11,33147.0
2021-05-27 14:00:00,267.15,267.21,266.3,266.97,41690.0,267.15,267.21,266.3,266.97,41690.0
2021-05-27 14:30:00,266.93,267.65,266.9,267.41,41463.0,266.93,267.65,266.9,267.41,41463.0
2021-05-27 15:00:00,267.59,267.72,267.0,267.47,29472.0,267.59,267.72,267.0,267.47,29472.0
2021-05-27 15:30:00,267.47,267.99,266.0,267.37,135570.0,267.47,267.99,266.0,267.37,135570.0
2021-05-28 09:30:00,269.0,271.99,268.5,270.12,72607.0,269.0,271.99,268.5,270.12,72607.0
2021-05-28 10:00:00,270.19,270.99,269.0,270.3,66336.0,270.19,270.99,269.0,270.3,66336.0
2021-05-28 10:30:00,270.5,270.64,268.1,268.5,54779.0,270.5,270.64,268.1,268.5,54779.0
2021-05-28 11:00:00,268.31,268.92,267.82,267.82,23614.0,268.31,268.92,267.82,267.82,23614.0
2021-05-28 11:30:00,267.94,268.79,267.84,268.01,22980.0,267.94,268.79,267.84,268.01,22980.0
2021-05-28 12:00:00,268.11,268.44,267.54,268.13,10706.0,268.11,268.44,267.54,268.13,10706.0
2021-05-28 12:30:00,268.1,268.42,267.66,267.75,16906.0,268.1,268.42,267.66,267.75,16906.0
2021-05-28 13:00:00,267.89,267.95,267.13,267.3,35324.0,267.89,267.95,267.13,267.3,35324.0
2021-05-28 13:30:00,267.23,267.73,266.25,266.46,33045.0,267.23,267.73,266.25,266.46,33045.0
2021-05-28 14:00:00,266.53,266.77,266.04,266.66,34155.0,266.53,266.77,266.04,266.66,34155.0
2021-05-28 14:30:00,266.57,266.79,266.0,266.42,21672.0,266.57,266.79,266.0,266.42,21672.0
2021-05-28 15:00:00,266.36,267.18,266.1,267.18,20306.0,266.36,267.18,266.1,267.18,20306.0
2021-05-28 15:30:00,267.06,268.0,266.79,267.49,85550.0,267.06,268.0,266.79,267.49,85550.0
2021-06-01 09:30:00,272.62,272.75,267.88,269.73,106188.0,272.62,272.75,267.88,269.73,106188.0
2021-06-01 10:00:00,269.73,269.73,267.5,267.69,44324.0,269.73,269.73,267.5,267.69,44324.0
2021-06-01 10:30:00,267.78,268.32,266.43,266.71,52422.0,267.78,268.32,266.43,266.71,52422.0
2021-06-01 11:00:00,266.68,267.04,265.0,265.5,45074.0,266.68,267.04,265.0,265.5,45074.0
2021-06-01 11:30:00,265.5,265.93,264.81,264.91,40222.0,265.5,265.93,264.81,264.91,40222.0
2021-06-01 12:00:00,265.03,265.79,264.68,265.14,23048.0,265.03,265.79,264.68,265.14,23048.0
2021-06-01 12:30:00,265.33,265.53,264.89,264.89,32902.0,265.33,265.53,264.89,264.89,32902.0
2021-06-01 13:00:00,264.94,265.16,264.12,264.4,34191.0,264.94,265.16,264.12,264.4,34191.0
2021-06-01 13:30:00,264.44,265.27,264.2,265.11,31319.0,264.44,265.27,264.2,265.11,31319.0
2021-06-01 14:00:00,265.0,265.06,264.51,264.91,26612.0,265.0,265.06,264.51,264.91,26612.0
2021-06-01 14:30:00,264.9,265.1,264.69,265.0,26118.0,264.9,265.1,264.69,265.0,26118.0
2021-06-01 15:00:00,264.87,266.61,264.87,266.52,37948.0,264.87,266.61,264.87,266.52,37948.0
2021-06-01 15:30:00,266.62,267.59,266.38,267.16,131189.0,266.62,267.59,266.38,267.16,131189.0
2021-06-02 09:30:00,269.27,271.0,268.32,270.82,98870.0,269.27,271.0,268.32,270.82,98870.0
2021-06-02 10:00:00,270.63,271.86,270.21,270.81,57471.0,270.63,271.86,270.21,270.81,57471.0
2021-06-02 10:30:00,270.87,271.15,268.75,269.44,51638.0,270.87,271.15,268.75,269.44,51638.0
2021-06-02 11:00:00,269.53,270.43,269.26,270.35,30426.0,269.53,270.43,269.26,270.35,30426.0
2021-06-02 11:30:00,270.55,270.98,269.51,269.57,36611.0,270.55,270.98,269.51,269.57,36611.0
2021-06-02 12:00:00,269.45,269.84,268.5,269.05,43745.0,269.45,269.84,268.5,269.05,43745.0
2021-06-02 12:30:00,269.22,269.22,268.03,269.13,31428.0,269.22,269.22,268.03,269.13,31428.0
2021-06-02 13:00:00,269.03,269.24,267.78,268.26,20392.0,269.03,269.24,267.78,268.26,20392.0
2021-06-02 13:30:00,268.19,268.83,268.0,268.69,36865.0,268.19,268.83,268.0,268.69,36865.0
2021-06-02 14:00:00,268.79,269.14,268.22,268.88,30801.0,268.79,269.14,268.22,268.88,30801.0
2021-06-02 14:30:00,268.8,268.83,268.2,268.56,25330.0,268.8,268.83,268.2,268.56,25330.0
2021-06-02 15:00:00,268.55,269.47,268.46,269.2,33725.0,268.55,269.47,268.46,269.2,33725.0
2021-06-02 15:30:00,269.17,269.36,268.55,269.33,83317.0,269.17,269.36,268.55,269.33,83317.0
2021-06-03 09:30:00,271.49,271.49,266.43,267.5,99868.0,271.49,271.49,266.43,267.5,99868.0
2021-06-03 10:00:00,267.52,269.65,267.1,268.02,39609.0,267.52,269.65,267.1,268.02,39609.0
2021-06-03 10:30:00,267.89,268.53,267.42,268.48,38148.0,267.89,268.53,267.42,268.48,38148.0
2021-06-03 11:00:00,268.81,269.3,268.29,268.98,25915.0,268.81,269.3,268.29,268.98,25915.0
2021-06-03 11:30:00,269.04,270.59,268.5,270.37,60228.0,269.04,270.59,268.5,270.37,60228.0
2021-06-03 12:00:00,270.29,271.0,269.75,271.0,31605.0,270.29,271.0,269.75,271.0,31605.0
2021-06-03 12:30:00,270.89,272.11,270.58,271.52,40453.0,270.89,272.11,270.58,271.52,40453.0
2021-06-03 13:00:00,271.56,271.66,269.88,270.26,46501.0,271.56,271.66,269.88,270.26,46501.0
2021-06-03 13:30:00,270.16,270.82,270.01,270.39,29601.0,270.16,270.82,270.01,270.39,29601.0
2021-06-03 14:00:00,270.5,270.7,270.07,270.37,15715.0,270.5,270.7,270.07,270.37,15715.0
2021-06-03 14:30:00,270.37,270.69,269.65,270.34,33948.0,270.37,270.69,269.65,270.34,33948.0
2021-06-03 15:00:00,270.29,271.26,270.22,271.23,28483.0,270.29,271.26,270.22,271.23,28483.0
2021-06-03 15:30:00,271.31,272.87,271.11,272.55,131965.0,271.31,272.87,271.11,272.55,131965.0
2021-06-04 09:30:00,274.17,276.35,273.36,274.11,153744.0,274.17,276.35,273.36,274.11,153744.0
2021-06-04 10:00:00,274.04,278.65,273.91,278.26,115374.0,274.04,278.65,273.91,278.26,115374.0
2021-06-04 10:30:00,278.2,287.69,278.0,285.43,214426.0,278.2,287.69,278.0,285.43,214426.0
2021-06-04 11:00:00,284.9,291.71,283.95,287.12,199534.0,284.9,291.71,283.95,287.12,199534.0
2021-06-04 11:30:00,287.47,291.52,287.34,289.03,181813.0,287.47,291.52,287.34,289.03,181813.0
2021-06-04 12:00:00,289.0,289.5,285.11,285.7,94174.0,289.0,289.5,285.11,285.7,94174.0
2021-06-04 12:30:00,285.85,288.94,285.73,286.44,59479.0,285.85,288.94,285.73,286.44,59479.0
2021-06-04 13:00:00,286.49,289.8,286.44,289.19,88359.0,286.49,289.8,286.44,289.19,88359.0
2021-06-04 13:30:00,289.22,291.22,288.23,289.63,146146.0,289.22,291.22,288.23,289.63,146146.0
2021-06-04 14:00:00,289.67,289.9,287.4,288.73,70194.0,289.67,289.9,287.4,288.73,70194.0
2021-06-04 14:30:00,288.61,289.54,286.24,286.46,76483.0,288.61,289.54,286.24,286.46,76483.0
2021-06-04 15:00:00,286.64,287.77,285.5,285.6,71672.0,286.64,287.77,285.5,285.6,71672.0
2021-06-04 15:30:00,285.6,286.87,284.3,286.11,247892.0,285.6,286.87,284.3,286.11,247892.0
2021-06-07 09:30:00,295.35,295.71,286.02,286.02,357682.0,295.35,295.71,286.02,286.02,357682.0
2021-06-07 10:00:00,286.23,290.73,286.22,287.62,194769.0,286.23,290.73,286.22,287.62,194769.0
2021-06-07 10:30:00,287.52,287.84,286.0,286.43,43614.0,287.52,287.84,286.0,286.43,43614.0
2021-06-07 11:00:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 11:30:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 12:00:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 12:30:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 13:00:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 13:30:00,440.0,468.55,399.0,412.12,5943535.0,440.0,468.55,399.0,412.12,5943535.0
2021-06-07 14:00:00,411.43,418.0,404.1,405.5,1383578.0,411.43,418.0,404.1,405.5,1383578.0
2021-06-07 14:30:00,405.44,417.12,395.3,398.99,1853064.0,405.44,417.12,395.3,398.99,1853064.0
2021-06-07 15:00:00,398.94,403.65,398.1,400.89,1069614.0,398.94,403.65,398.1,400.89,1069614.0
2021-06-07 15:30:00,400.98,401.97,391.0,395.64,1838018.0,400.98,401.97,391.0,395.64,1838018.0
2021-06-08 09:30:00,389.14,394.99,381.1,391.24,1901392.0,389.14,394.99,381.1,391.24,1901392.0
2021-06-08 10:00:00,391.41,392.3,380.0,383.78,906136.0,391.41,392.3,380.0,383.78,906136.0
2021-06-08 10:30:00,383.97,384.19,377.01,377.92,669522.0,383.97,384.19,377.01,377.92,669522.0
2021-06-08 11:00:00,377.96,381.47,374.05,376.66,602653.0,377.96,381.47,374.05,376.66,602653.0
2021-06-08 11:30:00,376.66,380.2,373.0,379.84,607590.0,376.66,380.2,373.0,379.84,607590.0
2021-06-08 12:00:00,379.64,385.69,378.83,385.5,588379.0,379.64,385.69,378.83,385.5,588379.0
2021-06-08 12:30:00,385.6,394.47,385.37,389.7,1107076.0,385.6,394.47,385.37,389.7,1107076.0
2021-06-08 13:00:00,389.85,395.98,387.28,391.31,623205.0,389.85,395.98,387.28,391.31,623205.0
2021-06-08 13:30:00,391.65,394.53,389.75,390.18,360859.0,391.65,394.53,389.75,390.18,360859.0
2021-06-08 14:00:00,389.9,390.82,388.13,390.12,277569.0,389.9,390.82,388.13,390.12,277569.0
2021-06-08 14:30:00,390.06,399.07,388.31,396.29,592820.0,390.06,399.07,388.31,396.29,592820.0
2021-06-08 15:00:00,396.35,396.67,389.7,391.78,465997.0,396.35,396.67,389.7,391.78,465997.0
2021-06-08 15:30:00,391.73,395.96,390.71,395.12,657758.0,391.73,395.96,390.71,395.12,657758.0
2021-06-09 09:30:00,394.76,409.96,390.84,409.22,1386680.0,394.76,409.96,390.84,409.22,1386680.0
2021-06-09 10:00:00,409.02,412.8,404.5,412.01,754787.0,409.02,412.8,404.5,412.01,754787.0
2021-06-09 10:30:00,411.89,414.8,407.0,409.58,498946.0,411.89,414.8,407.0,409.58,498946.0
2021-06-09 11:00:00,409.79,410.75,403.32,403.88,395267.0,409.79,410.75,403.32,403.88,395267.0
2021-06-09 11:30:00,403.75,405.99,401.99,402.52,202080.0,403.75,405.99,401.99,402.52,202080.0
2021-06-09 12:00:00,402.75,406.52,402.0,406.25,185065.0,402.75,406.52,402.0,406.25,185065.0
2021-06-09 12:30:00,406.12,409.3,405.94,407.69,115341.0,406.12,409.3,405.94,407.69,115341.0
2021-06-09 13:00:00,407.82,410.71,407.31,407.76,201140.0,407.82,410.71,407.31,407.76,201140.0
2021-06-09 13:30:00,408.08,408.12,404.39,405.28,78500.0,408.08,408.12,404.39,405.28,78500.0
2021-06-09 14:00:00,405.27,407.77,404.37,405.16,131878.0,405.27,407.77,404.37,405.16,131878.0
2021-06-09 14:30:00,405.01,406.98,404.0,404.98,97247.0,405.01,406.98,404.0,404.98,97247.0
2021-06-09 15:00:00,404.63,406.65,403.41,406.65,133769.0,404.63,406.65,403.41,406.65,133769.0
2021-06-09 15:30:00,406.43,408.49,403.79,406.73,420314.0,406.43,408.49,403.79,406.73,420314.0
2021-06-10 09:30:00,406.83,419.98,404.25,416.99,750270.0,406.83,419.98,404.25,416.99,750270.0
2021-06-10 10:00:00,417.0,419.7,414.91,419.25,316477.0,417.0,419.7,414.91,419.25,316477.0
2021-06-10 10:30:00,419.39,422.66,414.02,417.38,396891.0,419.39,422.66,414.02,417.38,396891.0
2021-06-10 11:00:00,417.6,423.6,416.53,422.78,275265.0,417.6,423.6,416.53,422.78,275265.0
2021-06-10 11:30:00,422.69,426.82,422.01,422.54,385939.0,422.69,426.82,422.01,422.54,385939.0
2021-06-10 12:00:00,422.38,423.27,421.76,422.64,112400.0,422.38,423.27,421.76,422.64,112400.0
2021-06-10 12:30:00,422.77,425.33,422.0,424.48,134830.0,422.77,425.33,422.0,424.48,134830.0
2021-06-10 13:00:00,424.47,424.79,420.78,421.09,185560.0,424.47,424.79,420.78,421.09,185560.0
2021-06-10 13:30:00,421.1,423.48,420.34,423.12,77886.0,421.1,423.48,420.34,423.12,77886.0
2021-06-10 14:00:00,423.06,423.11,420.01,420.49,112537.0,423.06,423.11,420.01,420.49,112537.0
2021-06-10 14:30:00,420.48,422.56,420.01,421.76,87839.0,420.48,422.56,420.01,421.76,87839.0
2021-06-10 15:00:00,421.83,422.0,419.53,420.68,121636.0,421.83,422.0,419.53,420.68,121636.0
2021-06-10 15:30:00,420.59,420.91,414.33,414.7,468767.0,420.59,420.91,414.33,414.7,468767.0
2021-06-11 09:30:00,423.33,427.5,410.4,411.65,457783.0,423.33,427.5,410.4,411.65,457783.0
2021-06-11 10:00:00,411.36,411.65,406.25,407.86,348753.0,411.36,411.65,406.25,407.86,348753.0
2021-06-11 10:30:00,407.66,408.54,406.22,406.22,173746.0,407.66,408.54,406.22,406.22,173746.0
2021-06-11 11:00:00,406.11,406.69,402.24,403.5,256207.0,406.11,406.69,402.24,403.5,256207.0
2021-06-11 11:30:00,403.68,404.22,399.37,401.24,194746.0,403.68,404.22,399.37,401.24,194746.0
2021-06-11 12:00:00,401.06,402.5,398.75,400.04,219911.0,401.06,402.5,398.75,400.04,219911.0
2021-06-11 12:30:00,400.06,402.27,399.0,401.26,126881.0,400.06,402.27,399.0,401.26,126881.0
2021-06-11 13:00:00,401.12,402.64,399.9,400.01,139716.0,401.12,402.64,399.9,400.01,139716.0
2021-06-11 13:30:00,400.28,401.26,399.0,399.01,142980.0,400.28,401.26,399.0,399.01,142980.0
2021-06-11 14:00:00,399.11,400.0,395.33,397.28,255933.0,399.11,400.0,395.33,397.28,255933.0
2021-06-11 14:30:00,397.3,399.23,396.16,397.54,114332.0,397.3,399.23,396.16,397.54,114332.0
2021-06-11 15:00:00,397.62,400.0,397.49,398.49,101343.0,397.62,400.0,397.49,398.49,101343.0
2021-06-11 15:30:00,398.44,398.46,396.14,396.25,315426.0,398.44,398.46,396.14,396.25,315426.0
2021-06-14 09:30:00,396.24,406.5,395.14,406.1,286485.0,396.24,406.5,395.14,406.1,286485.0
2021-06-14 10:00:00,406.19,406.43,403.2,404.61,152616.0,406.19,406.43,403.2,404.61,152616.0
2021-06-14 10:30:00,404.64,407.84,404.0,406.5,127222.0,404.64,407.84,404.0,406.5,127222.0
2021-06-14 11:00:00,406.67,409.88,406.23,407.46,91151.0,406.67,409.88,406.23,407.46,91151.0
2021-06-14 11:30:00,407.46,408.56,406.75,407.32,42250.0,407.46,408.56,406.75,407.32,42250.0
2021-06-14 12:00:00,407.58,407.83,406.0,406.0,41839.0,407.58,407.83,406.0,406.0,41839.0
2021-06-14 12:30:00,405.83,407.18,405.0,406.95,49033.0,405.83,407.18,405.0,406.95,49033.0
2021-06-14 13:00:00,406.82,408.31,406.36,407.36,71387.0,406.82,408.31,406.36,407.36,71387.0
2021-06-14 13:30:00,407.31,408.33,405.56,405.88,53762.0,407.31,408.33,405.56,405.88,53762.0
2021-06-14 14:00:00,405.58,407.25,405.52,406.21,43679.0,405.58,407.25,405.52,406.21,43679.0
2021-06-14 14:30:00,406.48,406.61,404.21,404.26,45131.0,406.48,406.61,404.21,404.26,45131.0
2021-06-14 15:00:00,404.4,405.37,402.6,404.83,68615.0,404.4,405.37,402.6,404.83,68615.0
2021-06-14 15:30:00,404.96,406.49,404.78,406.16,138337.0,404.96,406.49,404.78,406.16,138337.0
2021-06-15 09:30:00,402.53,410.41,402.5,404.44,202608.0,402.53,410.41,402.5,404.44,202608.0
2021-06-15 10:00:00,404.44,404.67,400.83,401.88,111097.0,404.44,404.67,400.83,401.88,111097.0
2021-06-15 10:30:00,401.86,404.06,400.36,403.48,122568.0,401.86,404.06,400.36,403.48,122568.0
2021-06-15 11:00:00,403.34,403.97,402.05,402.93,96565.0,403.34,403.97,402.05,402.93,96565.0
2021-06-15 11:30:00,402.75,404.5,402.15,403.24,138584.0,402.75,404.5,402.15,403.24,138584.0
2021-06-15 12:00:00,403.28,403.74,400.35,400.44,26179.0,403.28,403.74,400.35,400.44,26179.0
2021-06-15 12:30:00,400.47,401.63,399.44,400.77,36710.0,400.47,401.63,399.44,400.77,36710.0
2021-06-15 13:00:00,400.8,401.53,400.24,401.53,21206.0,400.8,401.53,400.24,401.53,21206.0
2021-06-15 13:30:00,401.56,401.73,399.89,400.24,38281.0,401.56,401.73,399.89,400.24,38281.0
2021-06-15 14:00:00,400.1,400.9,399.73,400.11,48331.0,400.1,400.9,399.73,400.11,48331.0
2021-06-15 14:30:00,399.98,400.41,398.49,398.63,60347.0,399.98,400.41,398.49,398.63,60347.0
2021-06-15 15:00:00,398.58,398.87,396.02,396.64,74053.0,398.58,398.87,396.02,396.64,74053.0
2021-06-15 15:30:00,396.65,396.81,393.91,396.2,197420.0,396.65,396.81,393.91,396.2,197420.0
2021-06-16 09:30:00,394.3,403.01,393.42,402.14,158805.0,394.3,403.01,393.42,402.14,158805.0
2021-06-16 10:00:00,402.22,402.69,399.6,401.66,72060.0,402.22,402.69,399.6,401.66,72060.0
2021-06-16 10:30:00,401.65,401.81,397.98,398.96,71341.0,401.65,401.81,397.98,398.96,71341.0
2021-06-16 11:00:00,398.82,401.7,397.85,400.88,76982.0,398.82,401.7,397.85,400.88,76982.0
2021-06-16 11:30:00,400.91,401.08,396.62,396.78,23656.0,400.91,401.08,396.62,396.78,23656.0
2021-06-16 12:00:00,396.79,396.82,394.52,395.34,38261.0,396.79,396.82,394.52,395.34,38261.0
2021-06-16 12:30:00,395.38,395.5,394.07,394.24,23564.0,395.38,395.5,394.07,394.24,23564.0
2021-06-16 13:00:00,394.32,394.64,392.42,392.99,42862.0,394.32,394.64,392.42,392.99,42862.0
2021-06-16 13:30:00,393.03,394.41,392.57,393.63,34631.0,393.03,394.41,392.57,393.63,34631.0
2021-06-16 14:00:00,393.48,393.48,388.67,390.65,88920.0,393.48,393.48,388.67,390.65,88920.0
2021-06-16 14:30:00,390.57,392.5,388.52,391.79,45541.0,390.57,392.5,388.52,391.79,45541.0
2021-06-16 15:00:00,391.88,395.42,391.88,393.69,56940.0,391.88,395.42,391.88,393.69,56940.0
2021-06-16 15:30:00,393.43,394.38,391.25,391.51,113697.0,393.43,394.38,391.25,391.51,113697.0
2021-06-17 09:30:00,391.91,391.99,387.63,390.94,105658.0,391.91,391.99,387.63,390.94,105658.0
2021-06-17 10:00:00,391.06,394.6,391.04,393.1,57364.0,391.06,394.6,391.04,393.1,57364.0
2021-06-17 10:30:00,393.16,396.89,392.99,394.87,92893.0,393.16,396.89,392.99,394.87,92893.0
2021-06-17 11:00:00,395.12,395.45,391.18,391.66,121332.0,395.12,395.45,391.18,391.66,121332.0
2021-06-17 11:30:00,391.8,392.66,385.7,386.76,104129.0,391.8,392.66,385.7,386.76,104129.0
2021-06-17 12:00:00,386.76,388.0,380.54,380.8,158554.0,386.76,388.0,380.54,380.8,158554.0
2021-06-17 12:30:00,380.83,384.92,380.17,384.1,74681.0,380.83,384.92,380.17,384.1,74681.0
2021-06-17 13:00:00,383.91,385.71,383.07,385.53,45500.0,383.91,385.71,383.07,385.53,45500.0
2021-06-17 13:30:00,385.6,386.82,384.62,386.82,47771.0,385.6,386.82,384.62,386.82,47771.0
2021-06-17 14:00:00,386.32,386.86,384.96,385.01,41627.0,386.32,386.86,384.96,385.01,41627.0
2021-06-17 14:30:00,385.19,386.25,385.08,385.37,23437.0,385.19,386.25,385.08,385.37,23437.0
2021-06-17 15:00:00,385.28,385.93,384.78,384.85,47189.0,385.28,385.93,384.78,384.85,47189.0
2021-06-17 15:30:00,384.8,386.5,382.62,383.55,115519.0,384.8,386.5,382.62,383.55,115519.0
2021-06-18 09:30:00,387.86,389.75,382.64,385.15,254909.0,387.86,389.75,382.64,385.15,254909.0
2021-06-18 10:00:00,385.11,386.46,383.5,385.82,75217.0,385.11,386.46,383.5,385.82,75217.0
2021-06-18 10:30:00,385.88,385.97,383.76,384.15,59097.0,385.88,385.97,383.76,384.15,59097.0
2021-06-18 11:00:00,384.28,384.9,383.39,384.36,53854.0,384.28,384.9,383.39,384.36,53854.0
2021-06-18 11:30:00,384.1,386.02,384.08,384.89,47988.0,384.1,386.02,384.08,384.89,47988.0
2021-06-18 12:00:00,385.1,385.54,383.22,383.22,19271.0,385.1,385.54,383.22,383.22,19271.0
2021-06-18 12:30:00,383.19,383.84,381.65,382.9,40379.0,383.19,383.84,381.65,382.9,40379.0
2021-06-18 13:00:00,382.97,384.6,382.97,384.27,15859.0,382.97,384.6,382.97,384.27,15859.0
2021-06-18 13:30:00,384.34,385.73,384.29,385.11,40286.0,384.34,385.73,384.29,385.11,40286.0
2021-06-18 14:00:00,384.99,386.38,384.95,385.81,45235.0,384.99,386.38,384.95,385.81,45235.0
2021-06-18 14:30:00,385.66,385.66,384.53,384.74,37856.0,385.66,385.66,384.53,384.74,37856.0
2021-06-18 15:00:00,384.85,385.38,384.62,384.94,39697.0,384.85,385.38,384.62,384.94,39697.0
2021-06-18 15:30:00,385.01,391.0,383.97,388.44,313320.0,385.01,391.0,383.97,388.44,313320.0
2021-06-21 09:30:00,388.82,389.87,384.12,386.37,156976.0,388.82,389.87,384.12,386.37,156976.0
2021-06-21 10:00:00,386.28,389.74,386.28,387.99,162941.0,386.28,389.74,386.28,387.99,162941.0
2021-06-21 10:30:00,387.94,388.44,386.16,388.18,53977.0,387.94,388.44,386.16,388.18,53977.0
2021-06-21 11:00:00,388.15,390.99,387.65,390.2,116243.0,388.15,390.99,387.65,390.2,116243.0
2021-06-21 11:30:00,390.11,390.99,387.14,387.81,83892.0,390.11,390.99,387.14,387.81,83892.0
2021-06-21 12:00:00,387.5,388.07,385.69,385.86,39772.0,387.5,388.07,385.69,385.86,39772.0
2021-06-21 12:30:00,386.0,386.2,383.85,383.85,40826.0,386.0,386.2,383.85,383.85,40826.0
2021-06-21 13:00:00,383.95,385.52,383.07,383.52,51488.0,383.95,385.52,383.07,383.52,51488.0
2021-06-21 13:30:00,383.63,384.5,382.14,382.63,58377.0,383.63,384.5,382.14,382.63,58377.0
2021-06-21 14:00:00,382.39,382.62,380.81,381.0,55132.0,382.39,382.62,380.81,381.0,55132.0
2021-06-21 14:30:00,380.85,381.28,379.11,379.49,102063.0,380.85,381.28,379.11,379.49,102063.0
2021-06-21 15:00:00,379.4,381.32,379.32,380.85,59985.0,379.4,381.32,379.32,380.85,59985.0
2021-06-21 15:30:00,380.68,380.98,379.61,380.9,162180.0,380.68,380.98,379.61,380.9,162180.0
2021-06-22 09:30:00,379.95,381.0,376.09,378.78,147656.0,379.95,381.0,376.09,378.78,147656.0
2021-06-22 10:00:00,378.52,379.3,376.5,376.58,44595.0,378.52,379.3,376.5,376.58,44595.0
2021-06-22 10:30:00,376.48,376.83,375.03,376.37,67101.0,376.48,376.83,375.03,376.37,67101.0
2021-06-22 11:00:00,376.4,378.95,376.39,376.9,57546.0,376.4,378.95,376.39,376.9,57546.0
2021-06-22 11:30:00,376.91,377.43,375.01,375.25,56087.0,376.91,377.43,375.01,375.25,56087.0
2021-06-22 12:00:00,375.44,377.54,374.74,375.45,61801.0,375.44,377.54,374.74,375.45,61801.0
2021-06-22 12:30:00,375.44,376.1,373.27,374.65,61388.0,375.44,376.1,373.27,374.65,61388.0
2021-06-22 13:00:00,374.07,375.26,373.67,375.03,53018.0,374.07,375.26,373.67,375.03,53018.0
2021-06-22 13:30:00,374.87,375.03,371.0,372.81,67189.0,374.87,375.03,371.0,372.81,67189.0
2021-06-22 14:00:00,372.67,372.67,369.49,369.89,133240.0,372.67,372.67,369.49,369.89,133240.0
2021-06-22 14:30:00,369.81,373.71,369.71,373.31,107628.0,369.81,373.71,369.71,373.31,107628.0
2021-06-22 15:00:00,373.21,375.22,372.92,375.15,67586.0,373.21,375.22,372.92,375.15,67586.0
2021-06-22 15:30:00,375.19,375.87,374.12,374.34,128005.0,375.19,375.87,374.12,374.34,128005.0
2021-06-23 09:30:00,376.01,376.01,368.39,368.83,106729.0,376.01,376.01,368.39,368.83,106729.0
2021-06-23 10:00:00,368.95,370.37,365.72,367.4,126593.0,368.95,370.37,365.72,367.4,126593.0
2021-06-23 10:30:00,367.36,367.91,366.27,367.26,71874.0,367.36,367.91,366.27,367.26,71874.0
2021-06-23 11:00:00,367.44,367.76,365.07,367.57,103249.0,367.44,367.76,365.07,367.57,103249.0
2021-06-23 11:30:00,367.56,367.75,364.51,364.63,78506.0,367.56,367.75,364.51,364.63,78506.0
2021-06-23 12:00:00,364.65,366.19,364.3,365.52,45561.0,364.65,366.19,364.3,365.52,45561.0
2021-06-23 12:30:00,365.56,369.81,364.9,369.22,87032.0,365.56,369.81,364.9,369.22,87032.0
2021-06-23 13:00:00,369.33,369.38,367.35,368.25,36405.0,369.33,369.38,367.35,368.25,36405.0
2021-06-23 13:30:00,368.05,370.13,367.28,369.81,64116.0,368.05,370.13,367.28,369.81,64116.0
2021-06-23 14:00:00,369.87,372.93,369.48,371.25,92579.0,369.87,372.93,369.48,371.25,92579.0
2021-06-23 14:30:00,371.25,372.64,370.95,371.64,43734.0,371.25,372.64,370.95,371.64,43734.0
2021-06-23 15:00:00,371.66,372.92,370.48,372.57,80340.0,371.66,372.92,370.48,372.57,80340.0
2021-06-23 15:30:00,372.64,372.82,371.58,371.91,116354.0,372.64,372.82,371.58,371.91,116354.0
2021-06-24 09:30:00,349.96,355.43,347.0,351.8,725926.0,349.96,355.43,347.0,351.8,725926.0
2021-06-24 10:00:00,351.85,356.26,350.8,355.54,295996.0,351.85,356.26,350.8,355.54,295996.0
2021-06-24 10:30:00,355.69,358.37,353.5,353.5,239601.0,355.69,358.37,353.5,353.5,239601.0
2021-06-24 11:00:00,353.62,353.88,347.82,347.96,248193.0,353.62,353.88,347.82,347.96,248193.0
2021-06-24 11:30:00,348.07,351.6,347.86,349.83,139036.0,348.07,351.6,347.86,349.83,139036.0
2021-06-24 12:00:00,349.51,351.04,348.0,350.85,118475.0,349.51,351.04,348.0,350.85,118475.0
2021-06-24 12:30:00,350.98,353.8,350.68,353.32,118870.0,350.98,353.8,350.68,353.32,118870.0
2021-06-24 13:00:00,353.35,357.47,353.32,354.19,173462.0,353.35,357.47,353.32,354.19,173462.0
2021-06-24 13:30:00,353.96,354.7,351.48,352.05,46124.0,353.96,354.7,351.48,352.05,46124.0
2021-06-24 14:00:00,351.98,352.46,350.35,350.55,60161.0,351.98,352.46,350.35,350.55,60161.0
2021-06-24 14:30:00,350.62,350.86,349.05,349.86,72420.0,350.62,350.86,349.05,349.86,72420.0
2021-06-24 15:00:00,349.9,350.03,346.35,346.8,176782.0,349.9,350.03,346.35,346.8,176782.0
2021-06-24 15:30:00,346.77,349.4,346.6,349.17,277539.0,346.77,349.4,346.6,349.17,277539.0
2021-06-25 09:30:00,348.92,353.31,345.13,352.3,219880.0,348.92,353.31,345.13,352.3,219880.0
2021-06-25 10:00:00,352.23,353.57,350.78,351.6,86192.0,352.23,353.57,350.78,351.6,86192.0
2021-06-25 10:30:00,351.82,351.83,347.59,347.66,38772.0,351.82,351.83,347.59,347.66,38772.0
2021-06-25 11:00:00,347.59,347.68,345.87,346.39,65304.0,347.59,347.68,345.87,346.39,65304.0
2021-06-25 11:30:00,346.5,348.74,346.42,347.87,50766.0,346.5,348.74,346.42,347.87,50766.0
2021-06-25 12:00:00,347.88,347.94,346.14,346.33,27561.0,347.88,347.94,346.14,346.33,27561.0
2021-06-25 12:30:00,346.39,347.42,346.25,346.65,25138.0,346.39,347.42,346.25,346.65,25138.0
2021-06-25 13:00:00,346.64,347.31,346.25,346.46,21594.0,346.64,347.31,346.25,346.46,21594.0
2021-06-25 13:30:00,346.23,348.74,346.06,347.87,38108.0,346.23,348.74,346.06,347.87,38108.0
2021-06-25 14:00:00,347.89,348.48,345.94,346.02,37046.0,347.89,348.48,345.94,346.02,37046.0
2021-06-25 14:30:00,346.19,346.63,345.34,346.19,46795.0,346.19,346.63,345.34,346.19,46795.0
2021-06-25 15:00:00,346.22,348.29,346.1,346.88,60069.0,346.22,348.29,346.1,346.88,60069.0
2021-06-25 15:30:00,347.05,348.89,346.07,347.51,131394.0,347.05,348.89,346.07,347.51,131394.0
2021-06-28 09:30:00,342.9,343.46,333.28,335.5,328330.0,342.9,343.46,333.28,335.5,328330.0
2021-06-28 10:00:00,335.42,339.74,334.78,338.3,181688.0,335.42,339.74,334.78,338.3,181688.0
2021-06-28 10:30:00,338.26,339.65,336.37,337.17,65640.0,338.26,339.65,336.37,337.17,65640.0
2021-06-28 11:00:00,336.76,337.71,335.7,337.24,56091.0,336.76,337.71,335.7,337.24,56091.0
2021-06-28 11:30:00,337.13,338.11,336.56,336.95,54155.0,337.13,338.11,336.56,336.95,54155.0
2021-06-28 12:00:00,336.85,338.22,336.26,338.22,44654.0,336.85,338.22,336.26,338.22,44654.0
2021-06-28 12:30:00,338.31,341.1,337.79,339.93,63453.0,338.31,341.1,337.79,339.93,63453.0
2021-06-28 13:00:00,339.67,339.78,338.0,338.43,35848.0,339.67,339.78,338.0,338.43,35848.0
2021-06-28 13:30:00,338.2,338.9,337.35,338.9,71436.0,338.2,338.9,337.35,338.9,71436.0
2021-06-28 14:00:00,338.92,339.99,337.5,338.0,43922.0,338.92,339.99,337.5,338.0,43922.0
2021-06-28 14:30:00,337.92,339.1,337.81,338.79,39099.0,337.92,339.1,337.81,338.79,39099.0
2021-06-28 15:00:00,338.59,339.17,337.66,339.12,44727.0,338.59,339.17,337.66,339.12,44727.0
2021-06-28 15:30:00,339.12,340.65,338.35,340.26,158862.0,339.12,340.65,338.35,340.26,158862.0
2021-06-29 09:30:00,338.87,343.74,336.72,340.17,180035.0,338.87,343.74,336.72,340.17,180035.0
2021-06-29 10:00:00,340.16,346.71,339.54,344.63,120114.0,340.16,346.71,339.54,344.63,120114.0
2021-06-29 10:30:00,344.67,346.0,343.23,343.23,68985.0,344.67,346.0,343.23,343.23,68985.0
2021-06-29 11:00:00,343.45,344.27,342.26,342.27,54145.0,343.45,344.27,342.26,342.27,54145.0
2021-06-29 11:30:00,342.43,344.23,341.58,344.0,46449.0,342.43,344.23,341.58,344.0,46449.0
2021-06-29 12:00:00,343.99,344.39,343.46,343.83,31635.0,343.99,344.39,343.46,343.83,31635.0
2021-06-29 12:30:00,343.87,344.17,343.26,343.93,21836.0,343.87,344.17,343.26,343.93,21836.0
2021-06-29 13:00:00,343.95,344.62,342.74,344.33,89889.0,343.95,344.62,342.74,344.33,89889.0
2021-06-29 13:30:00,344.25,346.01,343.38,343.48,70088.0,344.25,346.01,343.38,343.48,70088.0
2021-06-29 14:00:00,343.29,344.05,343.29,343.73,27840.0,343.29,344.05,343.29,343.73,27840.0
2021-06-29 14:30:00,343.8,345.18,343.55,344.94,28346.0,343.8,345.18,343.55,344.94,28346.0
2021-06-29 15:00:00,345.15,345.3,343.6,344.95,42026.0,345.15,345.3,343.6,344.95,42026.0
2021-06-29 15:30:00,344.99,346.59,344.82,345.95,110112.0,344.99,346.59,344.82,345.95,110112.0
2021-06-30 09:30:00,345.0,347.75,342.75,345.1,81955.0,345.0,347.75,342.75,345.1,81955.0
2021-06-30 10:00:00,345.05,347.73,344.53,347.61,35591.0,345.05,347.73,344.53,347.61,35591.0
2021-06-30 10:30:00,347.54,349.11,347.49,348.75,52591.0,347.54,349.11,347.49,348.75,52591.0
2021-06-30 11:00:00,348.66,348.85,346.75,347.44,31450.0,348.66,348.85,346.75,347.44,31450.0
2021-06-30 11:30:00,347.29,348.94,346.93,348.88,37460.0,347.29,348.94,346.93,348.88,37460.0
2021-06-30 12:00:00,348.9,349.5,348.04,348.45,20891.0,348.9,349.5,348.04,348.45,20891.0
2021-06-30 12:30:00,348.57,349.1,347.54,348.11,16287.0,348.57,349.1,347.54,348.11,16287.0
2021-06-30 13:00:00,348.17,348.74,347.88,348.59,21236.0,348.17,348.74,347.88,348.59,21236.0
2021-06-30 13:30:00,348.46,348.61,346.82,347.22,24127.0,348.46,348.61,346.82,347.22,24127.0
2021-06-30 14:00:00,347.4,347.42,346.14,346.37,20158.0,347.4,347.42,346.14,346.37,20158.0
2021-06-30 14:30:00,346.25,346.67,345.14,345.34,53475.0,346.25,346.67,345.14,345.34,53475.0
2021-06-30 15:00:00,345.45,346.14,344.8,345.61,42625.0,345.45,346.14,344.8,345.61,42625.0
2021-06-30 15:30:00,345.7,347.5,345.45,346.27,134770.0,345.7,347.5,345.45,346.27,134770.0
2021-07-01 09:30:00,346.0,348.51,345.46,348.33,94772.0,346.0,348.51,345.46,348.33,94772.0
2021-07-01 10:00:00,348.18,350.38,347.84,349.75,53321.0,348.18,350.38,347.84,349.75,53321.0
2021-07-01 10:30:00,349.36,349.83,348.12,349.5,50278.0,349.36,349.83,348.12,349.5,50278.0
2021-07-01 11:00:00,349.4,349.95,347.27,347.81,25751.0,349.4,349.95,347.27,347.81,25751.0
2021-07-01 11:30:00,348.0,348.61,346.43,347.27,47182.0,348.0,348.61,346.43,347.27,47182.0
2021-07-01 12:00:00,347.27,347.66,345.85,346.55,25776.0,347.27,347.66,345.85,346.55,25776.0
2021-07-01 12:30:00,346.72,348.27,346.54,347.93,16888.0,346.72,348.27,346.54,347.93,16888.0
2021-07-01 13:00:00,347.77,347.82,346.8,347.17,17439.0,347.77,347.82,346.8,347.17,17439.0
2021-07-01 13:30:00,347.42,347.42,345.84,346.86,24495.0,347.42,347.42,345.84,346.86,24495.0
2021-07-01 14:00:00,346.84,347.21,345.92,347.06,27588.0,346.84,347.21,345.92,347.06,27588.0
2021-07-01 14:30:00,347.06,347.91,346.73,347.8,38925.0,347.06,347.91,346.73,347.8,38925.0
2021-07-01 15:00:00,347.87,348.37,346.82,346.98,45185.0,347.87,348.37,346.82,346.98,45185.0
2021-07-01 15:30:00,347.05,348.95,347.0,348.93,88251.0,347.05,348.95,347.0,348.93,88251.0
2021-07-02 09:30:00,348.55,349.54,343.84,346.07,92013.0,348.55,349.54,343.84,346.07,92013.0
2021-07-02 10:00:00,345.84,347.41,345.1,347.29,31072.0,345.84,347.41,345.1,347.29,31072.0
2021-07-02 10:30:00,347.34,349.07,346.9,346.9,38895.0,347.34,349.07,346.9,346.9,38895.0
2021-07-02 11:00:00,346.88,349.33,346.88,349.16,50351.0,346.88,349.33,346.88,349.16,50351.0
2021-07-02 11:30:00,348.77,350.07,348.61,349.0,23049.0,348.77,350.07,348.61,349.0,23049.0
2021-07-02 12:00:00,348.95,349.02,348.11,348.59,9391.0,348.95,349.02,348.11,348.59,9391.0
2021-07-02 12:30:00,348.42,349.65,348.3,348.49,14443.0,348.42,349.65,348.3,348.49,14443.0
2021-07-02 13:00:00,348.45,349.3,348.26,348.67,11079.0,348.45,349.3,348.26,348.67,11079.0
2021-07-02 13:30:00,348.65,348.96,347.92,347.97,10728.0,348.65,348.96,347.92,347.97,10728.0
2021-07-02 14:00:00,348.0,349.03,347.92,348.54,13126.0,348.0,349.03,347.92,348.54,13126.0
2021-07-02 14:30:00,348.21,348.69,347.38,348.34,19245.0,348.21,348.69,347.38,348.34,19245.0
2021-07-02 15:00:00,348.44,349.17,348.23,348.74,17017.0,348.44,349.17,348.23,348.74,17017.0
2021-07-02 15:30:00,348.69,349.58,348.25,348.71,79073.0,348.69,349.58,348.25,348.71,79073.0
2021-07-06 09:30:00,347.6,347.71,343.26,343.88,65350.0,347.6,347.71,343.26,343.88,65350.0
2021-07-06 10:00:00,344.05,345.0,342.02,342.47,56182.0,344.05,345.0,342.02,342.47,56182.0
2021-07-06 10:30:00,342.6,344.43,341.89,342.03,29639.0,342.6,344.43,341.89,342.03,29639.0
2021-07-06 11:00:00,341.92,343.38,341.54,343.07,29819.0,341.92,343.38,341.54,343.07,29819.0
2021-07-06 11:30:00,343.06,343.1,341.38,341.66,36455.0,343.06,343.1,341.38,341.66,36455.0
2021-07-06 12:00:00,341.51,341.87,340.54,341.53,20347.0,341.51,341.87,340.54,341.53,20347.0
2021-07-06 12:30:00,341.42,341.8,341.0,341.34,17509.0,341.42,341.8,341.0,341.34,17509.0
2021-07-06 13:00:00,341.21,341.44,340.27,340.98,31513.0,341.21,341.44,340.27,340.98,31513.0
2021-07-06 13:30:00,340.97,342.92,340.92,342.75,24719.0,340.97,342.92,340.92,342.75,24719.0
2021-07-06 14:00:00,342.86,343.85,342.71,343.65,23195.0,342.86,343.85,342.71,343.65,23195.0
2021-07-06 14:30:00,343.65,344.0,342.23,342.59,19505.0,343.65,344.0,342.23,342.59,19505.0
2021-07-06 15:00:00,343.0,344.15,342.82,343.69,16656.0,343.0,344.15,342.82,343.69,16656.0
2021-07-06 15:30:00,343.72,345.21,343.31,344.88,98814.0,343.72,345.21,343.31,344.88,98814.0
2021-07-07 09:30:00,344.95,349.48,344.39,349.32,61739.0,344.95,349.48,344.39,349.32,61739.0
2021-07-07 10:00:00,349.25,349.59,346.65,346.68,64125.0,349.25,349.59,346.65,346.68,64125.0
2021-07-07 10:30:00,347.1,348.93,346.86,348.59,56911.0,347.1,348.93,346.86,348.59,56911.0
2021-07-07 11:00:00,348.69,348.78,347.44,348.39,31160.0,348.69,348.78,347.44,348.39,31160.0
2021-07-07 11:30:00,348.43,350.57,348.17,349.75,63604.0,348.43,350.57,348.17,349.75,63604.0
2021-07-07 12:00:00,349.82,350.44,348.89,349.06,38380.0,349.82,350.44,348.89,349.06,38380.0
2021-07-07 12:30:00,349.1,349.64,348.59,349.21,32557.0,349.1,349.64,348.59,349.21,32557.0
2021-07-07 13:00:00,349.44,349.7,348.68,349.7,25897.0,349.44,349.7,348.68,349.7,25897.0
2021-07-07 13:30:00,349.9,350.96,349.82,350.44,49030.0,349.9,350.96,349.82,350.44,49030.0
2021-07-07 14:00:00,350.6,352.5,350.44,352.34,45732.0,350.6,352.5,350.44,352.34,45732.0
2021-07-07 14:30:00,352.13,355.36,351.76,355.12,104141.0,352.13,355.36,351.76,355.12,104141.0
2021-07-07 15:00:00,355.02,355.3,353.7,354.09,49294.0,355.02,355.3,353.7,354.09,49294.0
2021-07-07 15:30:00,354.09,355.82,353.81,355.27,141612.0,354.09,355.82,353.81,355.27,141612.0
2021-07-08 09:30:00,350.07,362.53,350.07,361.08,238572.0,350.07,362.53,350.07,361.08,238572.0
2021-07-08 10:00:00,361.04,366.97,357.73,361.83,289844.0,361.04,366.97,357.73,361.83,289844.0
2021-07-08 10:30:00,361.79,365.54,360.29,364.34,119202.0,361.79,365.54,360.29,364.34,119202.0
2021-07-08 11:00:00,364.25,365.67,363.78,365.05,75651.0,364.25,365.67,363.78,365.05,75651.0
2021-07-08 11:30:00,364.86,366.87,364.01,364.52,65428.0,364.86,366.87,364.01,364.52,65428.0
2021-07-08 12:00:00,364.52,366.84,364.39,366.62,52413.0,364.52,366.84,364.39,366.62,52413.0
2021-07-08 12:30:00,366.5,366.63,364.53,366.29,57911.0,366.5,366.63,364.53,366.29,57911.0
2021-07-08 13:00:00,366.28,366.66,365.51,366.25,84406.0,366.28,366.66,365.51,366.25,84406.0
2021-07-08 13:30:00,366.16,368.5,365.85,367.7,96447.0,366.16,368.5,365.85,367.7,96447.0
2021-07-08 14:00:00,367.82,370.07,367.54,368.35,72496.0,367.82,370.07,367.54,368.35,72496.0
2021-07-08 14:30:00,368.41,368.64,366.93,368.19,76485.0,368.41,368.64,366.93,368.19,76485.0
2021-07-08 15:00:00,368.17,369.0,365.82,367.88,94467.0,368.17,369.0,365.82,367.88,94467.0
2021-07-08 15:30:00,367.94,369.47,366.88,369.39,156158.0,367.94,369.47,366.88,369.39,156158.0
2021-07-09 09:30:00,371.86,372.12,362.67,362.84,111724.0,371.86,372.12,362.67,362.84,111724.0
2021-07-09 10:00:00,362.84,367.9,362.67,367.4,62831.0,362.84,367.9,362.67,367.4,62831.0
2021-07-09 10:30:00,367.58,369.49,365.87,368.63,47452.0,367.58,369.49,365.87,368.63,47452.0
2021-07-09 11:00:00,368.83,371.85,368.55,371.73,50357.0,368.83,371.85,368.55,371.73,50357.0
2021-07-09 11:30:00,371.84,371.84,369.82,369.83,45556.0,371.84,371.84,369.82,369.83,45556.0
2021-07-09 12:00:00,369.89,370.67,369.28,369.91,23549.0,369.89,370.67,369.28,369.91,23549.0
2021-07-09 12:30:00,369.94,369.96,351.01,361.54,370779.0,369.94,369.96,351.01,361.54,370779.0
2021-07-09 13:00:00,362.75,363.46,355.11,356.06,331659.0,362.75,363.46,355.11,356.06,331659.0
2021-07-09 13:30:00,356.23,359.25,355.8,358.75,138176.0,356.23,359.25,355.8,358.75,138176.0
2021-07-09 14:00:00,358.75,359.71,356.74,357.0,66146.0,358.75,359.71,356.74,357.0,66146.0
2021-07-09 14:30:00,356.95,360.0,356.39,358.06,98617.0,356.95,360.0,356.39,358.06,98617.0
2021-07-09 15:00:00,358.37,358.79,356.56,356.87,81412.0,358.37,358.79,356.56,356.87,81412.0
2021-07-09 15:30:00,356.74,358.65,355.55,358.16,180145.0,356.74,358.65,355.55,358.16,180145.0
2021-07-12 09:30:00,357.03,357.99,353.65,357.06,106140.0,357.03,357.99,353.65,357.06,106140.0
2021-07-12 10:00:00,356.74,357.94,356.1,357.07,48630.0,356.74,357.94,356.1,357.07,48630.0
2021-07-12 10:30:00,357.06,357.06,355.22,355.22,38056.0,357.06,357.06,355.22,355.22,38056.0
2021-07-12 11:00:00,355.21,357.0,354.23,356.54,36677.0,355.21,357.0,354.23,356.54,36677.0
2021-07-12 11:30:00,356.58,356.76,353.66,353.66,38107.0,356.58,356.76,353.66,353.66,38107.0
2021-07-12 12:00:00,353.66,354.04,352.25,353.05,40567.0,353.66,354.04,352.25,353.05,40567.0
2021-07-12 12:30:00,353.03,353.6,350.5,351.15,49604.0,353.03,353.6,350.5,351.15,49604.0
2021-07-12 13:00:00,351.19,351.76,351.13,351.63,24819.0,351.19,351.76,351.13,351.63,24819.0
2021-07-12 13:30:00,351.51,351.92,350.27,350.73,30486.0,351.51,351.92,350.27,350.73,30486.0
2021-07-12 14:00:00,350.7,350.83,349.13,350.23,45106.0,350.7,350.83,349.13,350.23,45106.0
2021-07-12 14:30:00,350.2,350.68,349.61,349.61,28440.0,350.2,350.68,349.61,349.61,28440.0
2021-07-12 15:00:00,349.85,349.85,348.6,349.69,44176.0,349.85,349.85,348.6,349.69,44176.0
2021-07-12 15:30:00,349.52,350.86,348.7,349.04,124728.0,349.52,350.86,348.7,349.04,124728.0
2021-07-13 09:30:00,349.09,351.1,348.32,348.39,98168.0,349.09,351.1,348.32,348.39,98168.0
2021-07-13 10:00:00,348.7,350.27,347.5,350.21,39384.0,348.7,350.27,347.5,350.21,39384.0
2021-07-13 10:30:00,350.06,351.12,350.03,351.12,60777.0,350.06,351.12,350.03,351.12,60777.0
2021-07-13 11:00:00,351.07,357.21,350.67,357.16,53840.0,351.07,357.21,350.67,357.16,53840.0
2021-07-13 11:30:00,357.24,357.24,354.0,355.36,36404.0,357.24,357.24,354.0,355.36,36404.0
2021-07-13 12:00:00,355.22,355.43,354.09,354.31,18283.0,355.22,355.43,354.09,354.31,18283.0
2021-07-13 12:30:00,354.31,355.7,354.27,355.29,27934.0,354.31,355.7,354.27,355.29,27934.0
2021-07-13 13:00:00,355.1,355.27,352.68,353.06,20305.0,355.1,355.27,352.68,353.06,20305.0
2021-07-13 13:30:00,352.9,354.64,351.76,354.23,13211.0,352.9,354.64,351.76,354.23,13211.0
2021-07-13 14:00:00,354.08,354.08,352.58,352.72,27925.0,354.08,354.08,352.58,352.72,27925.0
2021-07-13 14:30:00,352.69,352.95,351.8,351.8,22318.0,352.69,352.95,351.8,351.8,22318.0
2021-07-13 15:00:00,351.74,352.08,350.81,351.4,24064.0,351.74,352.08,350.81,351.4,24064.0
2021-07-13 15:30:00,351.36,352.0,350.41,351.82,78951.0,351.36,352.0,350.41,351.82,78951.0
2021-07-14 09:30:00,351.33,354.37,349.68,352.88,102165.0,351.33,354.37,349.68,352.88,102165.0
2021-07-14 10:00:00,352.85,354.09,351.55,354.01,21769.0,352.85,354.09,351.55,354.01,21769.0
2021-07-14 10:30:00,354.2,355.53,353.22,354.45,31991.0,354.2,355.53,353.22,354.45,31991.0
2021-07-14 11:00:00,354.4,354.64,352.87,352.87,23065.0,354.4,354.64,352.87,352.87,23065.0
2021-07-14 11:30:00,352.7,354.86,352.13,353.78,27577.0,352.7,354.86,352.13,353.78,27577.0
2021-07-14 12:00:00,353.96,355.92,353.96,355.77,19657.0,353.96,355.92,353.96,355.77,19657.0
2021-07-14 12:30:00,355.9,356.97,355.78,356.89,23828.0,355.9,356.97,355.78,356.89,23828.0
2021-07-14 13:00:00,356.94,357.71,356.07,356.35,37022.0,356.94,357.71,356.07,356.35,37022.0
2021-07-14 13:30:00,356.39,357.27,356.37,357.18,33340.0,356.39,357.27,356.37,357.18,33340.0
2021-07-14 14:00:00,357.11,358.77,356.68,357.6,31518.0,357.11,358.77,356.68,357.6,31518.0
2021-07-14 14:30:00,357.58,358.31,354.75,354.97,54186.0,357.58,358.31,354.75,354.97,54186.0
2021-07-14 15:00:00,354.97,355.74,353.5,353.66,54395.0,354.97,355.74,353.5,353.66,54395.0
2021-07-14 15:30:00,353.53,353.83,351.35,352.23,139256.0,353.53,353.83,351.35,352.23,139256.0
2021-07-15 09:30:00,341.85,343.04,335.02,338.69,316714.0,341.85,343.04,335.02,338.69,316714.0
2021-07-15 10:00:00,338.38,338.96,332.33,332.42,154221.0,338.38,338.96,332.33,332.42,154221.0
2021-07-15 10:30:00,332.43,335.5,330.5,330.79,153035.0,332.43,335.5,330.5,330.79,153035.0
2021-07-15 11:00:00,330.76,332.5,329.0,332.2,133022.0,330.76,332.5,329.0,332.2,133022.0
2021-07-15 11:30:00,332.18,332.51,328.54,328.97,86202.0,332.18,332.51,328.54,328.97,86202.0
2021-07-15 12:00:00,329.0,329.74,327.01,329.15,117001.0,329.0,329.74,327.01,329.15,117001.0
2021-07-15 12:30:00,329.15,330.03,327.0,328.84,118437.0,329.15,330.03,327.0,328.84,118437.0
2021-07-15 13:00:00,328.67,329.47,327.54,327.93,87707.0,328.67,329.47,327.54,327.93,87707.0
2021-07-15 13:30:00,327.59,328.04,325.55,326.79,142760.0,327.59,328.04,325.55,326.79,142760.0
2021-07-15 14:00:00,326.79,327.08,323.71,324.54,92690.0,326.79,327.08,323.71,324.54,92690.0
2021-07-15 14:30:00,324.48,326.21,324.16,325.93,105789.0,324.48,326.21,324.16,325.93,105789.0
2021-07-15 15:00:00,325.78,329.49,325.78,328.82,160140.0,325.78,329.49,325.78,328.82,160140.0
2021-07-15 15:30:00,328.75,329.85,326.8,328.07,233104.0,328.75,329.85,326.8,328.07,233104.0
2021-07-16 09:30:00,323.97,329.7,323.0,326.48,176740.0,323.97,329.7,323.0,326.48,176740.0
2021-07-16 10:00:00,326.3,327.29,323.54,325.67,66668.0,326.3,327.29,323.54,325.67,66668.0
2021-07-16 10:30:00,325.53,331.11,325.37,329.63,67353.0,325.53,331.11,325.37,329.63,67353.0
2021-07-16 11:00:00,329.56,329.56,326.04,328.28,69281.0,329.56,329.56,326.04,328.28,69281.0
2021-07-16 11:30:00,328.3,329.0,326.76,328.46,43457.0,328.3,329.0,326.76,328.46,43457.0
2021-07-16 12:00:00,328.47,329.48,328.04,328.3,38870.0,328.47,329.48,328.04,328.3,38870.0
2021-07-16 12:30:00,328.26,329.23,328.25,328.56,25613.0,328.26,329.23,328.25,328.56,25613.0
2021-07-16 13:00:00,328.44,328.66,327.81,328.03,32627.0,328.44,328.66,327.81,328.03,32627.0
2021-07-16 13:30:00,327.94,327.95,326.76,327.08,33140.0,327.94,327.95,326.76,327.08,33140.0
2021-07-16 14:00:00,327.06,328.61,326.38,327.88,59479.0,327.06,328.61,326.38,327.88,59479.0
2021-07-16 14:30:00,327.88,327.89,326.09,326.12,12873.0,327.88,327.89,326.09,326.12,12873.0
2021-07-16 15:00:00,326.26,327.18,325.42,326.71,53739.0,326.26,327.18,325.42,326.71,53739.0
2021-07-16 15:30:00,326.86,327.07,323.9,324.63,151264.0,326.86,327.07,323.9,324.63,151264.0
2021-07-19 09:30:00,323.08,326.97,320.64,320.94,143293.0,323.08,326.97,320.64,320.94,143293.0
2021-07-19 10:00:00,320.97,324.9,320.11,324.9,60834.0,320.97,324.9,320.11,324.9,60834.0
2021-07-19 10:30:00,324.75,325.31,323.15,323.91,39516.0,324.75,325.31,323.15,323.91,39516.0
2021-07-19 11:00:00,323.93,325.77,323.86,324.78,29924.0,323.93,325.77,323.86,324.78,29924.0
2021-07-19 11:30:00,324.56,325.48,324.32,324.51,26467.0,324.56,325.48,324.32,324.51,26467.0
2021-07-19 12:00:00,324.52,324.52,322.0,323.47,29924.0,324.52,324.52,322.0,323.47,29924.0
2021-07-19 12:30:00,323.37,323.41,321.57,322.59,22548.0,323.37,323.41,321.57,322.59,22548.0
2021-07-19 13:00:00,322.79,323.57,322.15,322.31,14170.0,322.79,323.57,322.15,322.31,14170.0
2021-07-19 13:30:00,322.1,322.94,321.31,322.36,19709.0,322.1,322.94,321.31,322.36,19709.0
2021-07-19 14:00:00,322.43,324.12,322.28,323.51,28160.0,322.43,324.12,322.28,323.51,28160.0
2021-07-19 14:30:00,323.42,323.66,322.02,322.79,18204.0,323.42,323.66,322.02,322.79,18204.0
2021-07-19 15:00:00,322.55,323.28,321.51,321.96,18208.0,322.55,323.28,321.51,321.96,18208.0
2021-07-19 15:30:00,322.03,324.18,322.03,324.18,83720.0,322.03,324.18,322.03,324.18,83720.0
2021-07-20 09:30:00,324.7,327.52,324.0,326.09,104862.0,324.7,327.52,324.0,326.09,104862.0
2021-07-20 10:00:00,325.86,326.97,323.21,323.6,33408.0,325.86,326.97,323.21,323.6,33408.0
2021-07-20 10:30:00,323.6,323.94,321.79,322.35,31152.0,323.6,323.94,321.79,322.35,31152.0
2021-07-20 11:00:00,322.41,323.14,321.21,321.55,35335.0,322.41,323.14,321.21,321.55,35335.0
2021-07-20 11:30:00,321.46,322.53,320.5,322.44,44106.0,321.46,322.53,320.5,322.44,44106.0
2021-07-20 12:00:00,322.48,322.78,320.0,320.19,34392.0,322.48,322.78,320.0,320.19,34392.0
2021-07-20 12:30:00,320.25,320.25,318.6,318.83,56624.0,320.25,320.25,318.6,318.83,56624.0
2021-07-20 13:00:00,318.8,319.19,317.25,317.98,52495.0,318.8,319.19,317.25,317.98,52495.0
2021-07-20 13:30:00,318.13,320.22,318.05,319.68,43599.0,318.13,320.22,318.05,319.68,43599.0
2021-07-20 14:00:00,319.56,321.13,319.23,319.59,34135.0,319.56,321.13,319.23,319.59,34135.0
2021-07-20 14:30:00,319.88,320.75,319.59,320.57,24374.0,319.88,320.75,319.59,320.57,24374.0
2021-07-20 15:00:00,320.65,321.88,319.89,320.68,44394.0,320.65,321.88,319.89,320.68,44394.0
2021-07-20 15:30:00,320.8,323.26,320.51,322.28,123147.0,320.8,323.26,320.51,322.28,123147.0
2021-07-21 09:30:00,321.41,322.69,318.29,319.37,55156.0,321.41,322.69,318.29,319.37,55156.0
2021-07-21 10:00:00,319.25,323.19,318.8,322.65,45715.0,319.25,323.19,318.8,322.65,45715.0
2021-07-21 10:30:00,322.28,324.52,321.51,323.65,52280.0,322.28,324.52,321.51,323.65,52280.0
2021-07-21 11:00:00,323.65,323.69,321.38,321.52,37473.0,323.65,323.69,321.38,321.52,37473.0
2021-07-21 11:30:00,321.67,322.79,321.48,322.78,26596.0,321.67,322.79,321.48,322.78,26596.0
2021-07-21 12:00:00,322.97,323.55,321.75,321.9,22088.0,322.97,323.55,321.75,321.9,22088.0
2021-07-21 12:30:00,321.8,322.36,321.36,321.75,27976.0,321.8,322.36,321.36,321.75,27976.0
2021-07-21 13:00:00,321.9,322.11,320.79,320.9,35699.0,321.9,322.11,320.79,320.9,35699.0
2021-07-21 13:30:00,320.94,321.96,320.48,320.88,29235.0,320.94,321.96,320.48,320.88,29235.0
2021-07-21 14:00:00,321.03,322.77,321.03,322.37,32804.0,321.03,322.77,321.03,322.37,32804.0
2021-07-21 14:30:00,322.54,322.93,322.0,322.25,32477.0,322.54,322.93,322.0,322.25,32477.0
2021-07-21 15:00:00,322.25,322.82,321.25,321.4,39174.0,322.25,322.82,321.25,321.4,39174.0
2021-07-21 15:30:00,321.42,323.21,321.2,323.21,155190.0,321.42,323.21,321.2,323.21,155190.0
2021-07-22 09:30:00,320.04,326.68,319.22,325.67,207287.0,320.04,326.68,319.22,325.67,207287.0
2021-07-22 10:00:00,325.8,329.84,323.4,323.79,132246.0,325.8,329.84,323.4,323.79,132246.0
2021-07-22 10:30:00,323.63,323.95,322.52,323.37,71031.0,323.63,323.95,322.52,323.37,71031.0
2021-07-22 11:00:00,323.52,326.76,323.01,325.69,54110.0,323.52,326.76,323.01,325.69,54110.0
2021-07-22 11:30:00,325.68,329.68,325.53,328.92,50742.0,325.68,329.68,325.53,328.92,50742.0
2021-07-22 12:00:00,328.76,328.79,326.85,327.8,38838.0,328.76,328.79,326.85,327.8,38838.0
2021-07-22 12:30:00,327.8,330.64,327.67,330.29,56501.0,327.8,330.64,327.67,330.29,56501.0
2021-07-22 13:00:00,330.19,330.32,328.24,328.6,30825.0,330.19,330.32,328.24,328.6,30825.0
2021-07-22 13:30:00,328.81,329.78,327.41,327.5,28517.0,328.81,329.78,327.41,327.5,28517.0
2021-07-22 14:00:00,327.5,328.38,325.76,327.56,60601.0,327.5,328.38,325.76,327.56,60601.0
2021-07-22 14:30:00,327.36,327.85,326.8,327.84,21482.0,327.36,327.85,326.8,327.84,21482.0
2021-07-22 15:00:00,327.84,327.89,326.67,327.54,35708.0,327.84,327.89,326.67,327.54,35708.0
2021-07-22 15:30:00,327.56,327.64,326.22,326.37,102217.0,327.56,327.64,326.22,326.37,102217.0
2021-07-23 09:30:00,322.1,325.81,320.16,324.99,138957.0,322.1,325.81,320.16,324.99,138957.0
2021-07-23 10:00:00,324.78,325.6,320.74,320.75,31455.0,324.78,325.6,320.74,320.75,31455.0
2021-07-23 10:30:00,320.81,322.35,319.85,321.98,49723.0,320.81,322.35,319.85,321.98,49723.0
2021-07-23 11:00:00,321.96,326.46,321.94,325.76,59063.0,321.96,326.46,321.94,325.76,59063.0
2021-07-23 11:30:00,325.73,326.92,323.37,325.29,45951.0,325.73,326.92,323.37,325.29,45951.0
2021-07-23 12:00:00,324.71,326.74,323.81,325.54,44666.0,324.71,326.74,323.81,325.54,44666.0
2021-07-23 12:30:00,325.69,328.15,325.43,327.03,15465.0,325.69,328.15,325.43,327.03,15465.0
2021-07-23 13:00:00,327.33,327.57,324.89,325.07,17212.0,327.33,327.57,324.89,325.07,17212.0
2021-07-23 13:30:00,325.05,325.65,324.51,324.94,15123.0,325.05,325.65,324.51,324.94,15123.0
2021-07-23 14:00:00,324.94,326.0,324.75,325.31,16694.0,324.94,326.0,324.75,325.31,16694.0
2021-07-23 14:30:00,325.34,325.7,324.07,324.39,29449.0,325.34,325.7,324.07,324.39,29449.0
2021-07-23 15:00:00,324.38,325.45,323.75,325.06,27270.0,324.38,325.45,323.75,325.06,27270.0
2021-07-23 15:30:00,325.27,326.23,325.0,325.31,83644.0,325.27,326.23,325.0,325.31,83644.0
2021-07-26 09:30:00,324.59,328.97,322.51,327.27,138884.0,324.59,328.97,322.51,327.27,138884.0
2021-07-26 10:00:00,327.21,332.5,326.93,331.05,57016.0,327.21,332.5,326.93,331.05,57016.0
2021-07-26 10:30:00,331.13,331.98,330.21,331.19,45827.0,331.13,331.98,330.21,331.19,45827.0
2021-07-26 11:00:00,331.28,334.83,330.37,333.0,82089.0,331.28,334.83,330.37,333.0,82089.0
2021-07-26 11:30:00,333.0,334.29,332.62,334.13,54791.0,333.0,334.29,332.62,334.13,54791.0
2021-07-26 12:00:00,334.27,334.34,333.25,333.98,23721.0,334.27,334.34,333.25,333.98,23721.0
2021-07-26 12:30:00,333.78,334.64,333.78,334.37,46453.0,333.78,334.64,333.78,334.37,46453.0
2021-07-26 13:00:00,334.49,335.0,334.21,334.82,45975.0,334.49,335.0,334.21,334.82,45975.0
2021-07-26 13:30:00,334.82,334.87,333.06,333.11,33548.0,334.82,334.87,333.06,333.11,33548.0
2021-07-26 14:00:00,333.3,333.43,332.42,332.67,22602.0,333.3,333.43,332.42,332.67,22602.0
2021-07-26 14:30:00,332.84,333.47,332.49,332.95,51918.0,332.84,333.47,332.49,332.95,51918.0
2021-07-26 15:00:00,332.81,333.09,330.6,331.12,57377.0,332.81,333.09,330.6,331.12,57377.0
2021-07-26 15:30:00,331.24,332.58,331.11,331.84,86174.0,331.24,332.58,331.11,331.84,86174.0
2021-07-27 09:30:00,332.07,332.07,326.5,328.41,110233.0,332.07,332.07,326.5,328.41,110233.0
2021-07-27 10:00:00,328.46,330.94,327.51,329.79,62479.0,328.46,330.94,327.51,329.79,62479.0
2021-07-27 10:30:00,329.61,329.61,326.76,326.81,34235.0,329.61,329.61,326.76,326.81,34235.0
2021-07-27 11:00:00,326.7,328.16,326.53,327.99,15429.0,326.7,328.16,326.53,327.99,15429.0
2021-07-27 11:30:00,327.81,330.0,327.4,329.77,13642.0,327.81,330.0,327.4,329.77,13642.0
2021-07-27 12:00:00,329.76,332.87,329.58,332.38,16799.0,329.76,332.87,329.58,332.38,16799.0
2021-07-27 12:30:00,332.31,333.95,331.13,333.8,57844.0,332.31,333.95,331.13,333.8,57844.0
2021-07-27 13:00:00,333.65,333.92,332.45,333.73,16859.0,333.65,333.92,332.45,333.73,16859.0
2021-07-27 13:30:00,333.77,333.79,332.51,332.92,17154.0,333.77,333.79,332.51,332.92,17154.0
2021-07-27 14:00:00,333.09,333.76,332.93,332.99,11046.0,333.09,333.76,332.93,332.99,11046.0
2021-07-27 14:30:00,332.98,333.6,332.08,332.96,15294.0,332.98,333.6,332.08,332.96,15294.0
2021-07-27 15:00:00,332.99,333.48,332.07,333.13,25114.0,332.99,333.48,332.07,333.13,25114.0
2021-07-27 15:30:00,332.98,334.5,332.64,333.96,73418.0,332.98,334.5,332.64,333.96,73418.0
2021-07-28 09:30:00,332.91,336.95,332.1,336.39,104590.0,332.91,336.95,332.1,336.39,104590.0
2021-07-28 10:00:00,336.01,336.49,331.03,332.68,49201.0,336.01,336.49,331.03,332.68,49201.0
2021-07-28 10:30:00,332.55,334.04,332.32,332.75,21381.0,332.55,334.04,332.32,332.75,21381.0
2021-07-28 11:00:00,333.3,333.33,330.82,331.07,23747.0,333.3,333.33,330.82,331.07,23747.0
2021-07-28 11:30:00,331.02,331.65,330.73,331.16,24052.0,331.02,331.65,330.73,331.16,24052.0
2021-07-28 12:00:00,331.1,331.6,330.28,331.39,21238.0,331.1,331.6,330.28,331.39,21238.0
2021-07-28 12:30:00,331.15,331.6,330.7,331.58,6814.0,331.15,331.6,330.7,331.58,6814.0
2021-07-28 13:00:00,331.6,331.6,330.79,331.2,4835.0,331.6,331.6,330.79,331.2,4835.0
2021-07-28 13:30:00,331.18,331.89,330.89,331.18,5981.0,331.18,331.89,330.89,331.18,5981.0
2021-07-28 14:00:00,330.88,332.21,329.81,331.9,24872.0,330.88,332.21,329.81,331.9,24872.0
2021-07-28 14:30:00,331.91,333.75,331.6,333.75,17315.0,331.91,333.75,331.6,333.75,17315.0
2021-07-28 15:00:00,333.65,334.21,333.35,333.87,23703.0,333.65,334.21,333.35,333.87,23703.0
2021-07-28 15:30:00,333.99,335.32,333.74,334.17,64332.0,333.99,335.32,333.74,334.17,64332.0
2021-07-29 09:30:00,335.0,336.92,333.43,334.68,87895.0,335.0,336.92,333.43,334.68,87895.0
2021-07-29 10:00:00,334.56,335.95,333.97,335.1,22830.0,334.56,335.95,333.97,335.1,22830.0
2021-07-29 10:30:00,334.81,335.63,333.92,335.28,41215.0,334.81,335.63,333.92,335.28,41215.0
2021-07-29 11:00:00,335.48,335.73,334.95,335.45,15238.0,335.48,335.73,334.95,335.45,15238.0
2021-07-29 11:30:00,335.28,335.9,334.93,335.37,18456.0,335.28,335.9,334.93,335.37,18456.0
2021-07-29 12:00:00,335.3,335.67,334.61,334.89,11069.0,335.3,335.67,334.61,334.89,11069.0
2021-07-29 12:30:00,334.57,334.57,333.16,333.29,11869.0,334.57,334.57,333.16,333.29,11869.0
2021-07-29 13:00:00,333.14,333.45,331.65,331.75,9698.0,333.14,333.45,331.65,331.75,9698.0
2021-07-29 13:30:00,331.89,332.12,330.17,330.66,18362.0,331.89,332.12,330.17,330.66,18362.0
2021-07-29 14:00:00,330.98,331.05,330.13,330.29,14392.0,330.98,331.05,330.13,330.29,14392.0
2021-07-29 14:30:00,330.49,331.68,330.34,331.68,10310.0,330.49,331.68,330.34,331.68,10310.0
2021-07-29 15:00:00,331.56,332.01,330.83,331.32,22055.0,331.56,332.01,330.83,331.32,22055.0
2021-07-29 15:30:00,331.32,331.32,329.0,329.14,69569.0,331.32,331.32,329.0,329.14,69569.0
2021-07-30 09:30:00,327.33,331.45,325.4,330.23,71471.0,327.33,331.45,325.4,330.23,71471.0
2021-07-30 10:00:00,330.33,330.94,327.63,328.8,35609.0,330.33,330.94,327.63,328.8,35609.0
2021-07-30 10:30:00,328.97,330.53,327.91,328.99,62197.0,328.97,330.53,327.91,328.99,62197.0
2021-07-30 11:00:00,328.9,331.01,328.46,329.6,35038.0,328.9,331.01,328.46,329.6,35038.0
2021-07-30 11:30:00,329.74,329.91,327.66,328.61,26243.0,329.74,329.91,327.66,328.61,26243.0
2021-07-30 12:00:00,328.62,329.01,327.92,328.45,20347.0,328.62,329.01,327.92,328.45,20347.0
2021-07-30 12:30:00,328.34,330.84,328.18,329.68,26300.0,328.34,330.84,328.18,329.68,26300.0
2021-07-30 13:00:00,329.71,329.8,327.94,327.94,23644.0,329.71,329.8,327.94,327.94,23644.0
2021-07-30 13:30:00,327.84,328.71,327.61,328.42,13771.0,327.84,328.71,327.61,328.42,13771.0
2021-07-30 14:00:00,328.3,329.03,327.35,328.49,30956.0,328.3,329.03,327.35,328.49,30956.0
2021-07-30 14:30:00,328.32,328.49,327.1,327.94,15968.0,328.32,328.49,327.1,327.94,15968.0
2021-07-30 15:00:00,328.01,328.21,327.16,327.93,32196.0,328.01,328.21,327.16,327.93,32196.0
2021-07-30 15:30:00,327.97,328.05,325.57,327.15,90868.0,327.97,328.05,325.57,327.15,90868.0
2021-08-02 09:30:00,327.0,331.89,326.26,330.67,106254.0,327.0,331.89,326.26,330.67,106254.0
2021-08-02 10:00:00,331.34,333.85,330.99,332.9,42563.0,331.34,333.85,330.99,332.9,42563.0
2021-08-02 10:30:00,333.27,334.1,332.82,333.39,26958.0,333.27,334.1,332.82,333.39,26958.0
2021-08-02 11:00:00,333.31,334.22,332.32,333.68,30012.0,333.31,334.22,332.32,333.68,30012.0
2021-08-02 11:30:00,333.93,336.08,333.39,334.81,55965.0,333.93,336.08,333.39,334.81,55965.0
2021-08-02 12:00:00,334.39,335.22,332.78,332.79,30457.0,334.39,335.22,332.78,332.79,30457.0
2021-08-02 12:30:00,332.63,333.52,332.46,332.95,14600.0,332.63,333.52,332.46,332.95,14600.0
2021-08-02 13:00:00,333.02,333.65,332.48,333.44,32334.0,333.02,333.65,332.48,333.44,32334.0
2021-08-02 13:30:00,334.04,334.04,331.89,332.07,17328.0,334.04,334.04,331.89,332.07,17328.0
2021-08-02 14:00:00,331.62,332.93,331.62,332.17,13022.0,331.62,332.93,331.62,332.17,13022.0
2021-08-02 14:30:00,332.15,332.87,331.93,332.45,17632.0,332.15,332.87,331.93,332.45,17632.0
2021-08-02 15:00:00,332.59,333.61,332.59,333.17,27793.0,332.59,333.61,332.59,333.17,27793.0
2021-08-02 15:30:00,333.13,333.19,331.13,331.47,79190.0,333.13,333.19,331.13,331.47,79190.0
2021-08-03 09:30:00,331.81,334.73,326.1,326.32,158287.0,331.81,334.73,326.1,326.32,158287.0
2021-08-03 10:00:00,326.32,331.78,325.09,331.08,137731.0,326.32,331.78,325.09,331.08,137731.0
2021-08-03 10:30:00,330.96,332.49,330.0,331.69,60064.0,330.96,332.49,330.0,331.69,60064.0
2021-08-03 11:00:00,331.59,332.76,330.73,332.15,89468.0,331.59,332.76,330.73,332.15,89468.0
2021-08-03 11:30:00,332.36,336.52,332.36,336.11,53253.0,332.36,336.52,332.36,336.11,53253.0
2021-08-03 12:00:00,335.78,336.09,335.28,336.07,26612.0,335.78,336.09,335.28,336.07,26612.0
2021-08-03 12:30:00,336.09,336.63,335.56,335.85,52904.0,336.09,336.63,335.56,335.85,52904.0
2021-08-03 13:00:00,335.96,337.36,335.85,336.57,25830.0,335.96,337.36,335.85,336.57,25830.0
2021-08-03 13:30:00,336.68,337.15,335.78,335.93,25059.0,336.68,337.15,335.78,335.93,25059.0
2021-08-03 14:00:00,336.22,337.03,335.87,336.58,17585.0,336.22,337.03,335.87,336.58,17585.0
2021-08-03 14:30:00,336.69,337.45,336.44,337.1,15408.0,336.69,337.45,336.44,337.1,15408.0
2021-08-03 15:00:00,337.21,338.09,336.93,337.58,37703.0,337.21,338.09,336.93,337.58,37703.0
2021-08-03 15:30:00,337.57,338.36,336.73,337.99,68246.0,337.57,338.36,336.73,337.99,68246.0
2021-08-04 09:30:00,336.92,342.51,336.92,342.5,119293.0,336.92,342.51,336.92,342.5,119293.0
2021-08-04 10:00:00,342.66,342.86,338.54,340.4,91909.0,342.66,342.86,338.54,340.4,91909.0
2021-08-04 10:30:00,340.35,341.75,338.68,340.24,90646.0,340.35,341.75,338.68,340.24,90646.0
2021-08-04 11:00:00,340.16,340.48,336.77,337.72,47882.0,340.16,340.48,336.77,337.72,47882.0
2021-08-04 11:30:00,338.02,338.53,336.12,337.75,43593.0,338.02,338.53,336.12,337.75,43593.0
2021-08-04 12:00:00,337.75,338.72,336.84,337.54,21687.0,337.75,338.72,336.84,337.54,21687.0
2021-08-04 12:30:00,337.48,337.59,335.03,337.45,70746.0,337.48,337.59,335.03,337.45,70746.0
2021-08-04 13:00:00,337.31,339.58,336.85,337.8,52101.0,337.31,339.58,336.85,337.8,52101.0
2021-08-04 13:30:00,338.04,339.69,337.29,337.64,41482.0,338.04,339.69,337.29,337.64,41482.0
2021-08-04 14:00:00,337.6,339.37,337.6,337.83,28117.0,337.6,339.37,337.6,337.83,28117.0
2021-08-04 14:30:00,337.64,338.23,337.38,337.39,10142.0,337.64,338.23,337.38,337.39,10142.0
2021-08-04 15:00:00,337.71,338.08,336.5,337.13,17651.0,337.71,338.08,336.5,337.13,17651.0
2021-08-04 15:30:00,337.14,338.69,337.14,337.81,78835.0,337.14,338.69,337.14,337.81,78835.0
2021-08-05 09:30:00,336.83,339.53,335.73,339.53,94562.0,336.83,339.53,335.73,339.53,94562.0
2021-08-05 10:00:00,339.94,340.25,336.12,339.56,71911.0,339.94,340.25,336.12,339.56,71911.0
2021-08-05 10:30:00,339.45,340.0,337.42,337.42,26922.0,339.45,340.0,337.42,337.42,26922.0
2021-08-05 11:00:00,337.45,338.59,337.03,338.5,18408.0,337.45,338.59,337.03,338.5,18408.0
2021-08-05 11:30:00,338.41,339.67,338.4,339.2,28658.0,338.41,339.67,338.4,339.2,28658.0
2021-08-05 12:00:00,339.19,340.5,339.01,339.03,18170.0,339.19,340.5,339.01,339.03,18170.0
2021-08-05 12:30:00,339.11,339.15,338.05,338.69,15404.0,339.11,339.15,338.05,338.69,15404.0
2021-08-05 13:00:00,338.71,338.85,336.49,336.49,12423.0,338.71,338.85,336.49,336.49,12423.0
2021-08-05 13:30:00,336.51,336.52,335.03,335.03,18422.0,336.51,336.52,335.03,335.03,18422.0
2021-08-05 14:00:00,335.34,335.53,334.42,335.43,23224.0,335.34,335.53,334.42,335.43,23224.0
2021-08-05 14:30:00,335.31,335.88,335.17,335.64,16181.0,335.31,335.88,335.17,335.64,16181.0
2021-08-05 15:00:00,335.72,335.72,334.53,335.13,17417.0,335.72,335.72,334.53,335.13,17417.0
2021-08-05 15:30:00,335.3,336.59,335.06,336.59,58919.0,335.3,336.59,335.06,336.59,58919.0
2021-08-06 09:30:00,335.75,339.49,334.58,338.61,83707.0,335.75,339.49,334.58,338.61,83707.0
2021-08-06 10:00:00,338.24,339.24,333.0,337.36,47788.0,338.24,339.24,333.0,337.36,47788.0
2021-08-06 10:30:00,337.04,338.55,335.83,338.34,21901.0,337.04,338.55,335.83,338.34,21901.0
2021-08-06 11:00:00,338.46,339.15,337.33,338.25,24902.0,338.46,339.15,337.33,338.25,24902.0
2021-08-06 11:30:00,338.27,338.94,338.02,338.34,12522.0,338.27,338.94,338.02,338.34,12522.0
2021-08-06 12:00:00,338.59,339.64,338.38,339.18,17250.0,338.59,339.64,338.38,339.18,17250.0
2021-08-06 12:30:00,339.37,339.67,338.85,339.55,10832.0,339.37,339.67,338.85,339.55,10832.0
2021-08-06 13:00:00,339.72,340.41,339.49,340.36,16086.0,339.72,340.41,339.49,340.36,16086.0
2021-08-06 13:30:00,340.31,341.86,340.29,341.48,31720.0,340.31,341.86,340.29,341.48,31720.0
2021-08-06 14:00:00,341.34,342.16,340.39,340.97,28477.0,341.34,342.16,340.39,340.97,28477.0
2021-08-06 14:30:00,340.92,341.33,340.02,341.32,26066.0,340.92,341.33,340.02,341.32,26066.0
2021-08-06 15:00:00,341.44,341.6,340.13,340.7,22929.0,341.44,341.6,340.13,340.7,22929.0
2021-08-06 15:30:00,340.73,340.92,339.2,340.0,44735.0,340.73,340.92,339.2,340.0,44735.0
2021-08-09 09:30:00,339.99,347.0,339.07,345.08,115768.0,339.99,347.0,339.07,345.08,115768.0
2021-08-09 10:00:00,345.1,346.29,343.8,345.86,62494.0,345.1,346.29,343.8,345.86,62494.0
2021-08-09 10:30:00,346.01,347.34,343.51,344.63,43793.0,346.01,347.34,343.51,344.63,43793.0
2021-08-09 11:00:00,344.76,344.87,342.15,342.2,16479.0,344.76,344.87,342.15,342.2,16479.0
2021-08-09 11:30:00,342.38,342.39,340.76,341.27,18916.0,342.38,342.39,340.76,341.27,18916.0
2021-08-09 12:00:00,341.35,341.51,340.06,340.06,21169.0,341.35,341.51,340.06,340.06,21169.0
2021-08-09 12:30:00,340.28,341.65,340.05,341.52,35398.0,340.28,341.65,340.05,341.52,35398.0
2021-08-09 13:00:00,341.48,341.48,340.21,340.3,39978.0,341.48,341.48,340.21,340.3,39978.0
2021-08-09 13:30:00,340.41,340.79,340.0,340.71,13965.0,340.41,340.79,340.0,340.71,13965.0
2021-08-09 14:00:00,340.68,340.8,340.07,340.48,16898.0,340.68,340.8,340.07,340.48,16898.0
2021-08-09 14:30:00,340.49,340.93,340.28,340.51,22289.0,340.49,340.93,340.28,340.51,22289.0
2021-08-09 15:00:00,340.46,340.64,338.0,339.59,55880.0,340.46,340.64,338.0,339.59,55880.0
2021-08-09 15:30:00,339.51,340.34,339.14,340.2,47701.0,339.51,340.34,339.14,340.2,47701.0
2021-08-10 09:30:00,340.11,340.74,335.0,336.0,90718.0,340.11,340.74,335.0,336.0,90718.0
2021-08-10 10:00:00,336.06,337.81,335.63,336.67,44696.0,336.06,337.81,335.63,336.67,44696.0
2021-08-10 10:30:00,336.29,336.46,334.68,335.33,27828.0,336.29,336.46,334.68,335.33,27828.0
2021-08-10 11:00:00,335.35,336.43,334.8,336.1,30810.0,335.35,336.43,334.8,336.1,30810.0
2021-08-10 11:30:00,336.04,337.74,335.35,336.55,21498.0,336.04,337.74,335.35,336.55,21498.0
2021-08-10 12:00:00,336.62,337.51,336.5,336.97,17161.0,336.62,337.51,336.5,336.97,17161.0
2021-08-10 12:30:00,336.88,337.19,335.03,335.34,29924.0,336.88,337.19,335.03,335.34,29924.0
2021-08-10 13:00:00,335.55,336.49,335.2,336.25,27022.0,335.55,336.49,335.2,336.25,27022.0
2021-08-10 13:30:00,336.46,337.79,336.18,337.73,25178.0,336.46,337.79,336.18,337.73,25178.0
2021-08-10 14:00:00,337.64,339.35,337.62,338.68,33440.0,337.64,339.35,337.62,338.68,33440.0
2021-08-10 14:30:00,338.75,338.96,337.23,337.87,22920.0,338.75,338.96,337.23,337.87,22920.0
2021-08-10 15:00:00,337.79,338.38,337.5,337.75,28444.0,337.79,338.38,337.5,337.75,28444.0
2021-08-10 15:30:00,337.91,338.32,336.16,337.27,75131.0,337.91,338.32,336.16,337.27,75131.0
2021-08-11 09:30:00,337.39,340.65,336.98,340.39,65899.0,337.39,340.65,336.98,340.39,65899.0
2021-08-11 10:00:00,340.02,342.0,339.74,341.93,52359.0,340.02,342.0,339.74,341.93,52359.0
2021-08-11 10:30:00,341.87,341.87,338.09,339.93,32951.0,341.87,341.87,338.09,339.93,32951.0
2021-08-11 11:00:00,339.76,340.25,337.95,339.37,28349.0,339.76,340.25,337.95,339.37,28349.0
2021-08-11 11:30:00,339.51,340.74,338.58,339.1,46899.0,339.51,340.74,338.58,339.1,46899.0
2021-08-11 12:00:00,339.27,339.37,336.39,337.71,30226.0,339.27,339.37,336.39,337.71,30226.0
2021-08-11 12:30:00,337.43,338.32,337.35,337.86,12045.0,337.43,338.32,337.35,337.86,12045.0
2021-08-11 13:00:00,337.93,339.05,337.85,338.83,20899.0,337.93,339.05,337.85,338.83,20899.0
2021-08-11 13:30:00,338.87,339.81,338.69,339.17,18761.0,338.87,339.81,338.69,339.17,18761.0
2021-08-11 14:00:00,339.17,339.52,337.76,337.99,19264.0,339.17,339.52,337.76,337.99,19264.0
2021-08-11 14:30:00,338.01,339.01,337.58,338.7,18919.0,338.01,339.01,337.58,338.7,18919.0
2021-08-11 15:00:00,338.96,339.6,338.86,339.55,15032.0,338.96,339.6,338.86,339.55,15032.0
2021-08-11 15:30:00,339.6,339.77,338.29,339.25,52807.0,339.6,339.77,338.29,339.25,52807.0
2021-08-12 09:30:00,335.87,340.0,335.6,338.92,71627.0,335.87,340.0,335.6,338.92,71627.0
2021-08-12 10:00:00,338.78,339.51,337.42,337.81,43674.0,338.78,339.51,337.42,337.81,43674.0
2021-08-12 10:30:00,337.66,337.66,335.42,335.68,50645.0,337.66,337.66,335.42,335.68,50645.0
2021-08-12 11:00:00,335.55,336.34,334.61,335.68,47647.0,335.55,336.34,334.61,335.68,47647.0
2021-08-12 11:30:00,335.9,337.03,335.31,335.84,30664.0,335.9,337.03,335.31,335.84,30664.0
2021-08-12 12:00:00,336.03,338.86,336.03,338.0,16601.0,336.03,338.86,336.03,338.0,16601.0
2021-08-12 12:30:00,338.18,338.34,337.02,338.28,14736.0,338.18,338.34,337.02,338.28,14736.0
2021-08-12 13:00:00,338.49,339.37,338.31,338.75,13669.0,338.49,339.37,338.31,338.75,13669.0
2021-08-12 13:30:00,338.75,339.44,338.59,339.33,14022.0,338.75,339.44,338.59,339.33,14022.0
2021-08-12 14:00:00,339.36,340.72,339.36,340.69,23341.0,339.36,340.72,339.36,340.69,23341.0
2021-08-12 14:30:00,340.66,340.87,340.23,340.5,24381.0,340.66,340.87,340.23,340.5,24381.0
2021-08-12 15:00:00,340.6,341.0,340.16,340.47,39715.0,340.6,341.0,340.16,340.47,39715.0
2021-08-12 15:30:00,340.55,340.97,340.41,340.53,73215.0,340.55,340.97,340.41,340.53,73215.0
2021-08-13 09:30:00,340.34,343.0,339.25,339.52,101815.0,340.34,343.0,339.25,339.52,101815.0
2021-08-13 10:00:00,339.25,340.89,339.02,340.68,26556.0,339.25,340.89,339.02,340.68,26556.0
2021-08-13 10:30:00,340.98,343.47,340.8,342.81,42807.0,340.98,343.47,340.8,342.81,42807.0
2021-08-13 11:00:00,342.97,344.93,342.26,344.87,52997.0,342.97,344.93,342.26,344.87,52997.0
2021-08-13 11:30:00,344.9,345.08,343.91,344.99,31965.0,344.9,345.08,343.91,344.99,31965.0
2021-08-13 12:00:00,344.99,345.0,343.45,344.16,22472.0,344.99,345.0,343.45,344.16,22472.0
2021-08-13 12:30:00,344.29,344.94,344.01,344.41,23403.0,344.29,344.94,344.01,344.41,23403.0
2021-08-13 13:00:00,344.38,344.38,343.09,343.36,15963.0,344.38,344.38,343.09,343.36,15963.0
2021-08-13 13:30:00,343.29,343.47,342.08,343.19,14917.0,343.29,343.47,342.08,343.19,14917.0
2021-08-13 14:00:00,343.06,343.06,342.44,342.45,10796.0,343.06,343.06,342.44,342.45,10796.0
2021-08-13 14:30:00,342.62,342.79,342.19,342.5,9053.0,342.62,342.79,342.19,342.5,9053.0
2021-08-13 15:00:00,342.44,342.88,342.19,342.79,16360.0,342.44,342.88,342.19,342.79,16360.0
2021-08-13 15:30:00,342.74,342.74,341.39,342.49,41809.0,342.74,342.74,341.39,342.49,41809.0
2021-08-16 09:30:00,342.43,344.0,341.74,343.21,57861.0,342.43,344.0,341.74,343.21,57861.0
2021-08-16 10:00:00,343.12,343.62,339.58,340.03,37514.0,343.12,343.62,339.58,340.03,37514.0
2021-08-16 10:30:00,340.06,340.06,337.2,338.87,63894.0,340.06,340.06,337.2,338.87,63894.0
2021-08-16 11:00:00,339.06,341.2,339.06,339.63,28229.0,339.06,341.2,339.06,339.63,28229.0
2021-08-16 11:30:00,339.49,340.39,339.05,339.88,33173.0,339.49,340.39,339.05,339.88,33173.0
2021-08-16 12:00:00,339.68,340.53,339.35,340.13,22435.0,339.68,340.53,339.35,340.13,22435.0
2021-08-16 12:30:00,340.13,340.3,339.11,339.48,40493.0,340.13,340.3,339.11,339.48,40493.0
2021-08-16 13:00:00,339.5,340.19,339.26,340.19,42302.0,339.5,340.19,339.26,340.19,42302.0
2021-08-16 13:30:00,340.39,341.99,340.37,341.99,19776.0,340.39,341.99,340.37,341.99,19776.0
2021-08-16 14:00:00,341.86,342.81,341.62,342.67,19519.0,341.86,342.81,341.62,342.67,19519.0
2021-08-16 14:30:00,342.5,343.78,342.41,343.58,31363.0,342.5,343.78,342.41,343.58,31363.0
2021-08-16 15:00:00,343.46,343.46,342.35,342.66,24696.0,343.46,343.46,342.35,342.66,24696.0
2021-08-16 15:30:00,342.78,343.76,342.21,343.5,51113.0,342.78,343.76,342.21,343.5,51113.0
2021-08-17 09:30:00,340.9,344.68,340.76,343.82,69827.0,340.9,344.68,340.76,343.82,69827.0
2021-08-17 10:00:00,343.82,346.03,343.67,345.3,44649.0,343.82,346.03,343.67,345.3,44649.0
2021-08-17 10:30:00,345.05,346.54,344.73,346.54,27007.0,345.05,346.54,344.73,346.54,27007.0
2021-08-17 11:00:00,346.2,346.89,343.82,344.08,33040.0,346.2,346.89,343.82,344.08,33040.0
2021-08-17 11:30:00,343.72,347.36,343.09,346.03,45824.0,343.72,347.36,343.09,346.03,45824.0
2021-08-17 12:00:00,345.25,345.81,343.93,345.15,29973.0,345.25,345.81,343.93,345.15,29973.0
2021-08-17 12:30:00,344.87,345.43,344.05,344.79,27291.0,344.87,345.43,344.05,344.79,27291.0
2021-08-17 13:00:00,344.61,346.22,344.61,346.21,27312.0,344.61,346.22,344.61,346.21,27312.0
2021-08-17 13:30:00,346.07,347.24,345.66,346.98,25517.0,346.07,347.24,345.66,346.98,25517.0
2021-08-17 14:00:00,347.14,348.92,346.93,347.33,131331.0,347.14,348.92,346.93,347.33,131331.0
2021-08-17 14:30:00,347.32,348.0,346.61,347.53,25664.0,347.32,348.0,346.61,347.53,25664.0
2021-08-17 15:00:00,347.8,348.82,347.73,348.81,37575.0,347.8,348.82,347.73,348.81,37575.0
2021-08-17 15:30:00,348.88,350.07,348.26,349.92,90900.0,348.88,350.07,348.26,349.92,90900.0
2021-08-18 09:30:00,349.43,351.86,346.5,346.78,79852.0,349.43,351.86,346.5,346.78,79852.0
2021-08-18 10:00:00,346.87,348.44,346.65,346.82,23853.0,346.87,348.44,346.65,346.82,23853.0
2021-08-18 10:30:00,347.06,348.3,346.51,347.5,14141.0,347.06,348.3,346.51,347.5,14141.0
2021-08-18 11:00:00,347.81,348.71,346.87,348.61,17139.0,347.81,348.71,346.87,348.61,17139.0
2021-08-18 11:30:00,348.55,349.3,347.85,348.07,16920.0,348.55,349.3,347.85,348.07,16920.0
2021-08-18 12:00:00,347.85,348.14,346.95,346.95,16124.0,347.85,348.14,346.95,346.95,16124.0
2021-08-18 12:30:00,347.04,347.38,346.12,346.83,20004.0,347.04,347.38,346.12,346.83,20004.0
2021-08-18 13:00:00,346.92,347.16,346.45,347.14,9878.0,346.92,347.16,346.45,347.14,9878.0
2021-08-18 13:30:00,347.11,347.53,346.67,347.53,6775.0,347.11,347.53,346.67,347.53,6775.0
2021-08-18 14:00:00,347.56,347.86,345.85,346.69,13401.0,347.56,347.86,345.85,346.69,13401.0
2021-08-18 14:30:00,346.94,347.47,344.57,344.9,19305.0,346.94,347.47,344.57,344.9,19305.0
2021-08-18 15:00:00,344.89,344.89,342.55,342.76,33834.0,344.89,344.89,342.55,342.76,33834.0
2021-08-18 15:30:00,342.75,343.43,341.31,341.9,60845.0,342.75,343.43,341.31,341.9,60845.0
2021-08-19 09:30:00,341.88,347.79,341.5,344.85,58429.0,341.88,347.79,341.5,344.85,58429.0
2021-08-19 10:00:00,346.62,346.63,344.27,344.9,32161.0,346.62,346.63,344.27,344.9,32161.0
2021-08-19 10:30:00,344.92,345.57,342.68,344.13,27787.0,344.92,345.57,342.68,344.13,27787.0
2021-08-19 11:00:00,344.21,345.0,343.23,343.26,22938.0,344.21,345.0,343.23,343.26,22938.0
2021-08-19 11:30:00,343.14,344.02,341.64,343.84,24229.0,343.14,344.02,341.64,343.84,24229.0
2021-08-19 12:00:00,343.97,344.65,342.82,342.82,30263.0,343.97,344.65,342.82,342.82,30263.0
2021-08-19 12:30:00,342.82,343.58,342.34,343.56,20482.0,342.82,343.58,342.34,343.56,20482.0
2021-08-19 13:00:00,343.45,343.45,340.96,341.02,22591.0,343.45,343.45,340.96,341.02,22591.0
2021-08-19 13:30:00,340.97,341.45,339.48,339.53,28170.0,340.97,341.45,339.48,339.53,28170.0
2021-08-19 14:00:00,339.69,340.37,337.74,337.74,41611.0,339.69,340.37,337.74,337.74,41611.0
2021-08-19 14:30:00,337.74,339.92,337.68,339.67,29730.0,337.74,339.92,337.68,339.67,29730.0
2021-08-19 15:00:00,339.8,340.31,339.01,339.22,22959.0,339.8,340.31,339.01,339.22,22959.0
2021-08-19 15:30:00,339.31,340.05,338.1,338.98,84073.0,339.31,340.05,338.1,338.98,84073.0
2021-08-20 09:30:00,338.63,342.18,337.08,342.05,71853.0,338.63,342.18,337.08,342.05,71853.0
2021-08-20 10:00:00,342.26,344.92,342.12,344.89,47512.0,342.26,344.92,342.12,344.89,47512.0
2021-08-20 10:30:00,344.89,344.99,343.26,344.37,20562.0,344.89,344.99,343.26,344.37,20562.0
2021-08-20 11:00:00,344.32,345.74,342.49,343.04,35766.0,344.32,345.74,342.49,343.04,35766.0
2021-08-20 11:30:00,343.24,344.68,343.24,343.46,17977.0,343.24,344.68,343.24,343.46,17977.0
2021-08-20 12:00:00,343.52,344.16,343.39,344.03,11450.0,343.52,344.16,343.39,344.03,11450.0
2021-08-20 12:30:00,344.03,344.67,343.67,344.55,16207.0,344.03,344.67,343.67,344.55,16207.0
2021-08-20 13:00:00,344.77,344.8,343.79,343.86,13942.0,344.77,344.8,343.79,343.86,13942.0
2021-08-20 13:30:00,344.27,344.27,343.45,343.8,14812.0,344.27,344.27,343.45,343.8,14812.0
2021-08-20 14:00:00,343.71,343.78,342.94,343.05,10444.0,343.71,343.78,342.94,343.05,10444.0
2021-08-20 14:30:00,343.16,343.16,341.52,342.04,12986.0,343.16,343.16,341.52,342.04,12986.0
2021-08-20 15:00:00,341.82,343.26,341.59,342.99,28842.0,341.82,343.26,341.59,342.99,28842.0
2021-08-20 15:30:00,342.91,343.43,341.51,341.62,63509.0,342.91,343.43,341.51,341.62,63509.0
2021-08-23 09:30:00,342.33,345.84,341.16,345.18,63302.0,342.33,345.84,341.16,345.18,63302.0
2021-08-23 10:00:00,345.09,347.29,344.81,347.15,29473.0,345.09,347.29,344.81,347.15,29473.0
2021-08-23 10:30:00,347.32,348.55,346.0,348.21,30998.0,347.32,348.55,346.0,348.21,30998.0
2021-08-23 11:00:00,348.52,349.63,346.73,346.79,48126.0,348.52,349.63,346.73,346.79,48126.0
2021-08-23 11:30:00,346.77,347.0,344.66,345.36,36661.0,346.77,347.0,344.66,345.36,36661.0
2021-08-23 12:00:00,345.65,347.0,345.26,346.61,16471.0,345.65,347.0,345.26,346.61,16471.0
2021-08-23 12:30:00,346.63,346.8,345.53,346.34,36231.0,346.63,346.8,345.53,346.34,36231.0
2021-08-23 13:00:00,346.37,347.52,346.31,346.91,29582.0,346.37,347.52,346.31,346.91,29582.0
2021-08-23 13:30:00,346.92,347.38,346.72,347.28,16634.0,346.92,347.38,346.72,347.28,16634.0
2021-08-23 14:00:00,347.13,347.29,346.73,347.24,22538.0,347.13,347.29,346.73,347.24,22538.0
2021-08-23 14:30:00,347.29,347.33,346.47,347.02,22963.0,347.29,347.33,346.47,347.02,22963.0
2021-08-23 15:00:00,347.02,347.03,345.57,346.37,22603.0,347.02,347.03,345.57,346.37,22603.0
2021-08-23 15:30:00,346.26,346.73,345.72,346.7,81915.0,346.26,346.73,345.72,346.7,81915.0
2021-08-24 09:30:00,346.75,348.52,345.89,347.88,38608.0,346.75,348.52,345.89,347.88,38608.0
2021-08-24 10:00:00,347.81,349.59,347.8,348.49,37578.0,347.81,349.59,347.8,348.49,37578.0
2021-08-24 10:30:00,348.49,350.36,347.98,348.77,42539.0,348.49,350.36,347.98,348.77,42539.0
2021-08-24 11:00:00,349.09,350.45,348.6,349.14,27350.0,349.09,350.45,348.6,349.14,27350.0
2021-08-24 11:30:00,349.31,349.61,348.95,349.44,15318.0,349.31,349.61,348.95,349.44,15318.0
2021-08-24 12:00:00,349.43,349.69,348.0,348.02,13959.0,349.43,349.69,348.0,348.02,13959.0
2021-08-24 12:30:00,347.99,348.22,347.35,347.86,12368.0,347.99,348.22,347.35,347.86,12368.0
2021-08-24 13:00:00,348.02,348.2,347.29,348.0,19037.0,348.02,348.2,347.29,348.0,19037.0
2021-08-24 13:30:00,347.85,347.96,347.27,347.44,10073.0,347.85,347.96,347.27,347.44,10073.0
2021-08-24 14:00:00,347.57,348.64,347.03,348.15,20934.0,347.57,348.64,347.03,348.15,20934.0
2021-08-24 14:30:00,347.92,349.22,347.54,349.12,31602.0,347.92,349.22,347.54,349.12,31602.0
2021-08-24 15:00:00,349.11,349.9,348.84,349.49,32661.0,349.11,349.9,348.84,349.49,32661.0
2021-08-24 15:30:00,349.42,349.66,348.56,349.66,56474.0,349.42,349.66,348.56,349.66,56474.0
2021-08-25 09:30:00,346.71,347.69,343.62,345.5,82651.0,346.71,347.69,343.62,345.5,82651.0
2021-08-25 10:00:00,345.72,346.25,344.1,344.74,47320.0,345.72,346.25,344.1,344.74,47320.0
2021-08-25 10:30:00,344.57,345.01,342.75,342.89,27578.0,344.57,345.01,342.75,342.89,27578.0
2021-08-25 11:00:00,342.79,343.15,341.5,342.1,28292.0,342.79,343.15,341.5,342.1,28292.0
2021-08-25 11:30:00,342.28,344.95,342.28,344.69,20048.0,342.28,344.95,342.28,344.69,20048.0
2021-08-25 12:00:00,344.85,345.59,344.84,345.01,11443.0,344.85,345.59,344.84,345.01,11443.0
2021-08-25 12:30:00,344.92,345.74,343.4,343.7,27381.0,344.92,345.74,343.4,343.7,27381.0
2021-08-25 13:00:00,343.59,343.61,342.06,342.21,21728.0,343.59,343.61,342.06,342.21,21728.0
2021-08-25 13:30:00,342.15,342.54,341.75,342.35,31865.0,342.15,342.54,341.75,342.35,31865.0
2021-08-25 14:00:00,342.44,343.63,342.31,343.15,28422.0,342.44,343.63,342.31,343.15,28422.0
2021-08-25 14:30:00,343.04,343.37,342.39,343.14,17981.0,343.04,343.37,342.39,343.14,17981.0
2021-08-25 15:00:00,343.04,343.13,342.3,342.77,15170.0,343.04,343.13,342.3,342.77,15170.0
2021-08-25 15:30:00,342.69,343.15,342.42,342.84,54472.0,342.69,343.15,342.42,342.84,54472.0
2021-08-26 09:30:00,343.28,347.13,343.28,344.04,53538.0,343.28,347.13,343.28,344.04,53538.0
2021-08-26 10:00:00,343.99,344.67,343.78,344.02,46776.0,343.99,344.67,343.78,344.02,46776.0
2021-08-26 10:30:00,344.0,344.07,342.02,343.27,58279.0,344.0,344.07,342.02,343.27,58279.0
2021-08-26 11:00:00,343.27,344.9,342.61,343.77,39031.0,343.27,344.9,342.61,343.77,39031.0
2021-08-26 11:30:00,343.77,345.15,343.71,344.79,21994.0,343.77,345.15,343.71,344.79,21994.0
2021-08-26 12:00:00,344.77,346.51,344.65,345.37,44884.0,344.77,346.51,344.65,345.37,44884.0
2021-08-26 12:30:00,345.23,346.51,345.21,346.07,21031.0,345.23,346.51,345.21,346.07,21031.0
2021-08-26 13:00:00,346.1,346.17,344.37,345.15,25396.0,346.1,346.17,344.37,345.15,25396.0
2021-08-26 13:30:00,345.14,345.14,343.71,344.0,17784.0,345.14,345.14,343.71,344.0,17784.0
2021-08-26 14:00:00,344.22,344.22,343.44,343.96,18925.0,344.22,344.22,343.44,343.96,18925.0
2021-08-26 14:30:00,343.88,344.13,343.12,343.28,12861.0,343.88,344.13,343.12,343.28,12861.0
2021-08-26 15:00:00,343.18,343.54,342.52,343.15,19361.0,343.18,343.54,342.52,343.15,19361.0
2021-08-26 15:30:00,343.22,343.67,342.2,342.2,37959.0,343.22,343.67,342.2,342.2,37959.0
2021-08-27 09:30:00,341.35,344.0,338.52,343.85,50990.0,341.35,344.0,338.52,343.85,50990.0
2021-08-27 10:00:00,343.7,346.08,343.41,345.4,39324.0,343.7,346.08,343.41,345.4,39324.0
2021-08-27 10:30:00,345.47,347.75,345.33,346.39,26812.0,345.47,347.75,345.33,346.39,26812.0
2021-08-27 11:00:00,346.41,347.16,345.11,345.41,19713.0,346.41,347.16,345.11,345.41,19713.0
2021-08-27 11:30:00,345.45,346.13,345.13,345.89,15809.0,345.45,346.13,345.13,345.89,15809.0
2021-08-27 12:00:00,345.89,346.64,345.69,346.3,11363.0,345.89,346.64,345.69,346.3,11363.0
2021-08-27 12:30:00,346.34,346.35,345.75,346.31,8894.0,346.34,346.35,345.75,346.31,8894.0
2021-08-27 13:00:00,346.44,346.57,345.5,345.6,13385.0,346.44,346.57,345.5,345.6,13385.0
2021-08-27 13:30:00,345.66,346.09,345.21,345.33,10640.0,345.66,346.09,345.21,345.33,10640.0
2021-08-27 14:00:00,345.32,345.35,344.23,344.36,14185.0,345.32,345.35,344.23,344.36,14185.0
2021-08-27 14:30:00,344.46,344.51,343.69,343.7,14518.0,344.46,344.51,343.69,343.7,14518.0
2021-08-27 15:00:00,344.02,344.83,344.02,344.42,10408.0,344.02,344.83,344.02,344.42,10408.0
2021-08-27 15:30:00,344.37,344.78,343.0,343.05,37759.0,344.37,344.78,343.0,343.05,37759.0
2021-08-30 09:30:00,342.92,344.0,340.75,341.99,68678.0,342.92,344.0,340.75,341.99,68678.0
2021-08-30 10:00:00,341.93,344.3,341.92,343.24,24124.0,341.93,344.3,341.92,343.24,24124.0
2021-08-30 10:30:00,343.3,344.29,342.72,343.56,14224.0,343.3,344.29,342.72,343.56,14224.0
2021-08-30 11:00:00,343.65,344.71,343.28,344.71,15722.0,343.65,344.71,343.28,344.71,15722.0
2021-08-30 11:30:00,344.83,345.49,344.26,344.61,16814.0,344.83,345.49,344.26,344.61,16814.0
2021-08-30 12:00:00,344.51,345.21,344.06,345.02,11915.0,344.51,345.21,344.06,345.02,11915.0
2021-08-30 12:30:00,345.02,345.72,345.01,345.72,17046.0,345.02,345.72,345.01,345.72,17046.0
2021-08-30 13:00:00,345.54,345.78,345.09,345.09,10365.0,345.54,345.78,345.09,345.09,10365.0
2021-08-30 13:30:00,345.17,345.67,344.88,344.96,9331.0,345.17,345.67,344.88,344.96,9331.0
2021-08-30 14:00:00,344.66,344.76,344.0,344.02,10164.0,344.66,344.76,344.0,344.02,10164.0
2021-08-30 14:30:00,344.0,344.68,343.92,344.68,11452.0,344.0,344.68,343.92,344.68,11452.0
2021-08-30 15:00:00,344.86,345.16,344.53,344.66,16651.0,344.86,345.16,344.53,344.66,16651.0
2021-08-30 15:30:00,344.68,344.88,343.95,344.36,29602.0,344.68,344.88,343.95,344.36,29602.0
2021-08-31 09:30:00,344.62,344.67,342.5,343.95,32123.0,344.62,344.67,342.5,343.95,32123.0
2021-08-31 10:00:00,344.06,345.61,343.26,343.26,12904.0,344.06,345.61,343.26,343.26,12904.0
2021-08-31 10:30:00,343.32,343.85,341.72,342.03,18714.0,343.32,343.85,341.72,342.03,18714.0
2021-08-31 11:00:00,342.08,342.27,340.88,340.88,19991.0,342.08,342.27,340.88,340.88,19991.0
2021-08-31 11:30:00,340.79,341.36,340.07,341.35,24001.0,340.79,341.36,340.07,341.35,24001.0
2021-08-31 12:00:00,341.43,341.86,340.02,340.1,15060.0,341.43,341.86,340.02,340.1,15060.0
2021-08-31 12:30:00,340.18,341.71,340.0,341.41,19769.0,340.18,341.71,340.0,341.41,19769.0
2021-08-31 13:00:00,341.51,341.52,339.62,339.63,23369.0,341.51,341.52,339.62,339.63,23369.0
2021-08-31 13:30:00,339.58,340.72,339.5,340.32,10210.0,339.58,340.72,339.5,340.32,10210.0
2021-08-31 14:00:00,340.43,340.62,339.72,339.72,19100.0,340.43,340.62,339.72,339.72,19100.0
2021-08-31 14:30:00,339.68,340.03,338.88,339.05,27844.0,339.68,340.03,338.88,339.05,27844.0
2021-08-31 15:00:00,339.07,339.46,338.6,338.84,48536.0,339.07,339.46,338.6,338.84,48536.0
2021-08-31 15:30:00,338.91,339.14,337.9,339.0,95096.0,338.91,339.14,337.9,339.0,95096.0
2021-09-01 09:30:00,340.78,341.25,337.23,340.23,65005.0,340.78,341.25,337.23,340.23,65005.0
2021-09-01 10:00:00,340.35,340.35,337.23,337.5,42690.0,340.35,340.35,337.23,337.5,42690.0
2021-09-01 10:30:00,337.47,338.88,337.37,337.88,23470.0,337.47,338.88,337.37,337.88,23470.0
2021-09-01 11:00:00,337.82,337.92,336.44,337.52,28655.0,337.82,337.92,336.44,337.52,28655.0
2021-09-01 11:30:00,337.75,338.86,337.15,338.86,12708.0,337.75,338.86,337.15,338.86,12708.0
2021-09-01 12:00:00,338.97,341.29,338.58,340.71,24532.0,338.97,341.29,338.58,340.71,24532.0
2021-09-01 12:30:00,340.24,341.09,340.21,341.09,15557.0,340.24,341.09,340.21,341.09,15557.0
2021-09-01 13:00:00,340.88,341.2,339.71,339.97,21302.0,340.88,341.2,339.71,339.97,21302.0
2021-09-01 13:30:00,339.83,339.83,338.15,338.82,18690.0,339.83,339.83,338.15,338.82,18690.0
2021-09-01 14:00:00,338.69,339.01,338.27,338.69,13644.0,338.69,339.01,338.27,338.69,13644.0
2021-09-01 14:30:00,338.75,338.81,337.37,337.79,16497.0,338.75,338.81,337.37,337.79,16497.0
2021-09-01 15:00:00,337.82,338.62,337.38,338.37,26259.0,337.82,338.62,337.38,338.37,26259.0
2021-09-01 15:30:00,338.32,338.49,337.2,337.92,89931.0,338.32,338.49,337.2,337.92,89931.0
2021-09-02 09:30:00,338.67,338.69,330.61,332.45,124670.0,338.67,338.69,330.61,332.45,124670.0
2021-09-02 10:00:00,332.19,332.5,329.44,330.55,80142.0,332.19,332.5,329.44,330.55,80142.0
2021-09-02 10:30:00,330.74,330.96,329.65,330.78,38778.0,330.74,330.96,329.65,330.78,38778.0
2021-09-02 11:00:00,330.7,331.83,328.76,330.04,123268.0,330.7,331.83,328.76,330.04,123268.0
2021-09-02 11:30:00,329.93,330.5,329.29,329.62,30291.0,329.93,330.5,329.29,329.62,30291.0
2021-09-02 12:00:00,329.66,329.73,327.8,329.15,38965.0,329.66,329.73,327.8,329.15,38965.0
2021-09-02 12:30:00,329.15,330.33,329.03,330.23,29420.0,329.15,330.33,329.03,330.23,29420.0
2021-09-02 13:00:00,330.23,331.8,330.0,331.75,30127.0,330.23,331.8,330.0,331.75,30127.0
2021-09-02 13:30:00,331.8,333.23,331.01,331.11,41805.0,331.8,333.23,331.01,331.11,41805.0
2021-09-02 14:00:00,331.19,332.16,331.19,332.06,27969.0,331.19,332.16,331.19,332.06,27969.0
2021-09-02 14:30:00,332.0,333.6,331.98,333.31,28230.0,332.0,333.6,331.98,333.31,28230.0
2021-09-02 15:00:00,333.41,334.35,333.25,333.88,27030.0,333.41,334.35,333.25,333.88,27030.0
2021-09-02 15:30:00,333.95,335.75,333.91,335.57,76834.0,333.95,335.75,333.91,335.57,76834.0
2021-09-03 09:30:00,336.15,337.8,334.19,335.12,51681.0,336.15,337.8,334.19,335.12,51681.0
2021-09-03 10:00:00,335.38,336.49,333.06,333.64,12522.0,335.38,336.49,333.06,333.64,12522.0
2021-09-03 10:30:00,333.64,334.28,333.24,334.19,12759.0,333.64,334.28,333.24,334.19,12759.0
2021-09-03 11:00:00,334.06,335.75,333.82,334.43,12216.0,334.06,335.75,333.82,334.43,12216.0
2021-09-03 11:30:00,334.45,335.39,334.45,335.08,15526.0,334.45,335.39,334.45,335.08,15526.0
2021-09-03 12:00:00,335.16,335.98,334.97,335.18,7615.0,335.16,335.98,334.97,335.18,7615.0
2021-09-03 12:30:00,335.04,335.69,334.76,335.19,5954.0,335.04,335.69,334.76,335.19,5954.0
2021-09-03 13:00:00,335.02,335.41,334.72,335.31,7390.0,335.02,335.41,334.72,335.31,7390.0
2021-09-03 13:30:00,335.33,335.94,335.22,335.34,7810.0,335.33,335.94,335.22,335.34,7810.0
2021-09-03 14:00:00,335.34,335.87,334.53,335.62,13305.0,335.34,335.87,334.53,335.62,13305.0
2021-09-03 14:30:00,335.79,335.82,334.1,334.24,6941.0,335.79,335.82,334.1,334.24,6941.0
2021-09-03 15:00:00,334.29,334.67,334.0,334.66,8836.0,334.29,334.67,334.0,334.66,8836.0
2021-09-03 15:30:00,334.62,335.0,333.41,333.6,47699.0,334.62,335.0,333.41,333.6,47699.0
2021-09-07 09:30:00,331.31,332.87,328.77,329.11,41997.0,331.31,332.87,328.77,329.11,41997.0
2021-09-07 10:00:00,329.05,329.25,327.14,328.12,28522.0,329.05,329.25,327.14,328.12,28522.0
2021-09-07 10:30:00,327.9,328.17,325.83,326.05,20221.0,327.9,328.17,325.83,326.05,20221.0
2021-09-07 11:00:00,325.88,326.63,325.22,325.45,20740.0,325.88,326.63,325.22,325.45,20740.0
2021-09-07 11:30:00,325.44,326.49,325.44,326.0,17888.0,325.44,326.49,325.44,326.0,17888.0
2021-09-07 12:00:00,326.0,327.48,325.96,327.48,26552.0,326.0,327.48,325.96,327.48,26552.0
2021-09-07 12:30:00,327.61,328.73,326.95,327.65,18474.0,327.61,328.73,326.95,327.65,18474.0
2021-09-07 13:00:00,327.62,328.81,327.61,328.64,13877.0,327.62,328.81,327.61,328.64,13877.0
2021-09-07 13:30:00,328.73,329.83,328.63,328.65,15789.0,328.73,329.83,328.63,328.65,15789.0
2021-09-07 14:00:00,328.55,329.08,328.51,328.69,8790.0,328.55,329.08,328.51,328.69,8790.0
2021-09-07 14:30:00,328.69,329.08,328.08,328.38,14057.0,328.69,329.08,328.08,328.38,14057.0
2021-09-07 15:00:00,328.4,328.66,327.98,328.23,17306.0,328.4,328.66,327.98,328.23,17306.0
2021-09-07 15:30:00,328.15,328.31,326.5,327.08,109187.0,328.15,328.31,326.5,327.08,109187.0
2021-09-08 09:30:00,330.22,330.22,325.23,325.67,61060.0,330.22,330.22,325.23,325.67,61060.0
2021-09-08 10:00:00,326.01,326.1,322.82,322.97,56949.0,326.01,326.1,322.82,322.97,56949.0
2021-09-08 10:30:00,322.86,324.48,322.47,324.16,45000.0,322.86,324.48,322.47,324.16,45000.0
2021-09-08 11:00:00,324.04,324.49,323.27,323.6,22237.0,324.04,324.49,323.27,323.6,22237.0
2021-09-08 11:30:00,323.77,324.06,322.96,322.96,27593.0,323.77,324.06,322.96,322.96,27593.0
2021-09-08 12:00:00,322.94,322.94,321.21,321.85,101762.0,322.94,322.94,321.21,321.85,101762.0
2021-09-08 12:30:00,321.92,322.7,321.67,321.97,22225.0,321.92,322.7,321.67,321.97,22225.0
2021-09-08 13:00:00,321.91,322.28,321.28,321.81,23768.0,321.91,322.28,321.28,321.81,23768.0
2021-09-08 13:30:00,321.76,321.81,318.94,319.04,61773.0,321.76,321.81,318.94,319.04,61773.0
2021-09-08 14:00:00,319.13,319.5,318.07,318.14,121103.0,319.13,319.5,318.07,318.14,121103.0
2021-09-08 14:30:00,318.13,320.83,318.13,320.67,31939.0,318.13,320.83,318.13,320.67,31939.0
2021-09-08 15:00:00,320.75,321.28,320.63,320.95,22407.0,320.75,321.28,320.63,320.95,22407.0
2021-09-08 15:30:00,320.98,321.68,320.6,321.56,82452.0,320.98,321.68,320.6,321.56,82452.0
2021-09-09 09:30:00,322.0,322.49,300.0,302.5,512268.0,322.0,322.49,300.0,302.5,512268.0
2021-09-09 10:00:00,302.55,304.36,298.0,301.0,267854.0,302.55,304.36,298.0,301.0,267854.0
2021-09-09 10:30:00,300.7,301.02,298.37,300.27,162614.0,300.7,301.02,298.37,300.27,162614.0
2021-09-09 11:00:00,300.28,301.93,297.55,298.42,200152.0,300.28,301.93,297.55,298.42,200152.0
2021-09-09 11:30:00,298.34,299.36,297.07,298.46,135464.0,298.34,299.36,297.07,298.46,135464.0
2021-09-09 12:00:00,298.37,298.95,296.27,296.32,107929.0,298.37,298.95,296.27,296.32,107929.0
2021-09-09 12:30:00,296.42,298.59,295.22,298.45,153355.0,296.42,298.59,295.22,298.45,153355.0
2021-09-09 13:00:00,298.32,298.98,296.19,296.19,76049.0,298.32,298.98,296.19,296.19,76049.0
2021-09-09 13:30:00,296.1,297.81,295.72,297.5,66068.0,296.1,297.81,295.72,297.5,66068.0
2021-09-09 14:00:00,297.55,300.26,297.43,297.48,109048.0,297.55,300.26,297.43,297.48,109048.0
2021-09-09 14:30:00,297.49,300.17,297.25,300.09,132087.0,297.49,300.17,297.25,300.09,132087.0
2021-09-09 15:00:00,300.07,303.0,300.06,302.82,101525.0,300.07,303.0,300.06,302.82,101525.0
2021-09-09 15:30:00,302.82,302.96,299.82,300.0,361197.0,302.82,302.96,299.82,300.0,361197.0
2021-09-10 09:30:00,300.37,300.63,295.45,295.5,90511.0,300.37,300.63,295.45,295.5,90511.0
2021-09-10 10:00:00,295.53,299.42,295.25,298.8,106723.0,295.53,299.42,295.25,298.8,106723.0
2021-09-10 10:30:00,298.65,300.59,298.43,299.15,48427.0,298.65,300.59,298.43,299.15,48427.0
2021-09-10 11:00:00,299.35,301.92,299.34,300.51,45968.0,299.35,301.92,299.34,300.51,45968.0
2021-09-10 11:30:00,300.51,301.78,299.81,300.86,36991.0,300.51,301.78,299.81,300.86,36991.0
2021-09-10 12:00:00,300.76,302.47,299.97,301.87,63830.0,300.76,302.47,299.97,301.87,63830.0
2021-09-10 12:30:00,301.57,302.21,300.88,300.91,26865.0,301.57,302.21,300.88,300.91,26865.0
2021-09-10 13:00:00,300.89,301.55,300.67,301.08,27666.0,300.89,301.55,300.67,301.08,27666.0
2021-09-10 13:30:00,300.96,301.59,300.72,300.93,31065.0,300.96,301.59,300.72,300.93,31065.0
2021-09-10 14:00:00,300.93,301.74,300.52,300.6,27091.0,300.93,301.74,300.52,300.6,27091.0
2021-09-10 14:30:00,300.67,301.64,300.1,300.47,45118.0,300.67,301.64,300.1,300.47,45118.0
2021-09-10 15:00:00,300.5,301.33,300.12,300.23,26193.0,300.5,301.33,300.12,300.23,26193.0
2021-09-10 15:30:00,300.35,300.97,299.66,299.89,104836.0,300.35,300.97,299.66,299.89,104836.0
2021-09-13 09:30:00,303.05,304.8,300.86,304.37,49350.0,303.05,304.8,300.86,304.37,49350.0
2021-09-13 10:00:00,304.18,305.76,303.33,304.48,38795.0,304.18,305.76,303.33,304.48,38795.0
2021-09-13 10:30:00,304.39,306.46,302.31,302.31,21311.0,304.39,306.46,302.31,302.31,21311.0
2021-09-13 11:00:00,302.27,302.27,300.0,301.6,25469.0,302.27,302.27,300.0,301.6,25469.0
2021-09-13 11:30:00,301.74,305.0,301.69,304.56,23248.0,301.74,305.0,301.69,304.56,23248.0
2021-09-13 12:00:00,304.61,305.51,304.6,305.05,11469.0,304.61,305.51,304.6,305.05,11469.0
2021-09-13 12:30:00,305.27,305.31,304.47,304.83,37908.0,305.27,305.31,304.47,304.83,37908.0
2021-09-13 13:00:00,304.96,305.24,303.53,303.66,26149.0,304.96,305.24,303.53,303.66,26149.0
2021-09-13 13:30:00,303.5,303.65,301.56,301.72,9943.0,303.5,303.65,301.56,301.72,9943.0
2021-09-13 14:00:00,301.51,302.67,301.37,302.23,12408.0,301.51,302.67,301.37,302.23,12408.0
2021-09-13 14:30:00,302.17,302.2,301.0,301.31,14618.0,302.17,302.2,301.0,301.31,14618.0
2021-09-13 15:00:00,301.11,302.02,300.6,301.84,13423.0,301.11,302.02,300.6,301.84,13423.0
2021-09-13 15:30:00,301.67,302.19,301.22,301.71,50115.0,301.67,302.19,301.22,301.71,50115.0
2021-09-14 09:30:00,301.68,301.98,298.6,299.66,68676.0,301.68,301.98,298.6,299.66,68676.0
2021-09-14 10:00:00,299.78,300.37,298.4,299.62,35569.0,299.78,300.37,298.4,299.62,35569.0
2021-09-14 10:30:00,299.38,299.61,297.19,298.17,32926.0,299.38,299.61,297.19,298.17,32926.0
2021-09-14 11:00:00,298.18,298.87,297.98,298.44,15701.0,298.18,298.87,297.98,298.44,15701.0
2021-09-14 11:30:00,298.44,298.57,297.49,297.68,32340.0,298.44,298.57,297.49,297.68,32340.0
2021-09-14 12:00:00,297.59,297.83,296.65,296.75,41986.0,297.59,297.83,296.65,296.75,41986.0
2021-09-14 12:30:00,296.73,297.07,295.75,295.85,49806.0,296.73,297.07,295.75,295.85,49806.0
2021-09-14 13:00:00,295.93,295.98,294.34,295.71,37644.0,295.93,295.98,294.34,295.71,37644.0
2021-09-14 13:30:00,295.57,296.68,295.57,295.77,54420.0,295.57,296.68,295.57,295.77,54420.0
2021-09-14 14:00:00,295.78,296.6,295.78,296.32,35759.0,295.78,296.6,295.78,296.32,35759.0
2021-09-14 14:30:00,296.37,296.98,295.15,296.84,38769.0,296.37,296.98,295.15,296.84,38769.0
2021-09-14 15:00:00,296.71,296.76,295.89,296.3,26422.0,296.71,296.76,295.89,296.3,26422.0
2021-09-14 15:30:00,296.16,297.31,295.65,295.94,88401.0,296.16,297.31,295.65,295.94,88401.0
2021-09-15 09:30:00,299.13,299.45,296.36,298.73,125815.0,299.13,299.45,296.36,298.73,125815.0
2021-09-15 10:00:00,298.81,301.21,297.89,300.16,43569.0,298.81,301.21,297.89,300.16,43569.0
2021-09-15 10:30:00,300.33,301.15,299.48,299.81,29609.0,300.33,301.15,299.48,299.81,29609.0
2021-09-15 11:00:00,299.9,301.16,299.5,300.8,46036.0,299.9,301.16,299.5,300.8,46036.0
2021-09-15 11:30:00,300.86,302.24,300.82,302.2,32962.0,300.86,302.24,300.82,302.2,32962.0
2021-09-15 12:00:00,302.2,302.2,301.11,301.29,23246.0,302.2,302.2,301.11,301.29,23246.0
2021-09-15 12:30:00,301.16,301.53,300.65,301.1,15018.0,301.16,301.53,300.65,301.1,15018.0
2021-09-15 13:00:00,301.35,302.29,301.33,302.06,22714.0,301.35,302.29,301.33,302.06,22714.0
2021-09-15 13:30:00,302.11,302.42,301.63,301.78,25753.0,302.11,302.42,301.63,301.78,25753.0
2021-09-15 14:00:00,301.71,302.21,301.32,302.09,19859.0,301.71,302.21,301.32,302.09,19859.0
2021-09-15 14:30:00,302.18,302.31,301.3,301.37,30937.0,302.18,302.31,301.3,301.37,30937.0
2021-09-15 15:00:00,301.46,301.61,300.16,300.58,43643.0,301.46,301.61,300.16,300.58,43643.0
2021-09-15 15:30:00,300.58,301.12,298.74,299.19,102655.0,300.58,301.12,298.74,299.19,102655.0
2021-09-16 09:30:00,300.79,302.93,298.47,299.85,41275.0,300.79,302.93,298.47,299.85,41275.0
2021-09-16 10:00:00,299.9,299.9,297.51,298.46,23100.0,299.9,299.9,297.51,298.46,23100.0
2021-09-16 10:30:00,298.04,298.72,297.25,297.5,17571.0,298.04,298.72,297.25,297.5,17571.0
2021-09-16 11:00:00,297.52,298.44,297.02,297.68,11061.0,297.52,298.44,297.02,297.68,11061.0
2021-09-16 11:30:00,297.57,298.87,296.77,298.24,34813.0,297.57,298.87,296.77,298.24,34813.0
2021-09-16 12:00:00,298.03,300.41,297.99,300.02,20465.0,298.03,300.41,297.99,300.02,20465.0
2021-09-16 12:30:00,300.12,300.97,299.99,300.58,23870.0,300.12,300.97,299.99,300.58,23870.0
2021-09-16 13:00:00,300.47,301.33,300.3,300.55,13890.0,300.47,301.33,300.3,300.55,13890.0
2021-09-16 13:30:00,300.46,300.97,299.9,300.97,15240.0,300.46,300.97,299.9,300.97,15240.0
2021-09-16 14:00:00,300.85,301.99,300.56,301.54,35205.0,300.85,301.99,300.56,301.54,35205.0
2021-09-16 14:30:00,301.71,301.71,300.98,301.51,16946.0,301.71,301.71,300.98,301.51,16946.0
2021-09-16 15:00:00,301.45,301.58,299.73,300.03,17334.0,301.45,301.58,299.73,300.03,17334.0
2021-09-16 15:30:00,299.95,300.3,299.21,299.88,76756.0,299.95,300.3,299.21,299.88,76756.0
2021-09-17 09:30:00,300.85,300.85,297.95,298.5,179918.0,300.85,300.85,297.95,298.5,179918.0
2021-09-17 10:00:00,298.35,298.56,296.7,298.33,16304.0,298.35,298.56,296.7,298.33,16304.0
2021-09-17 10:30:00,298.47,298.85,297.54,297.82,15249.0,298.47,298.85,297.54,297.82,15249.0
2021-09-17 11:00:00,297.88,298.0,296.56,296.96,18203.0,297.88,298.0,296.56,296.96,18203.0
2021-09-17 11:30:00,297.09,298.19,296.72,297.8,12835.0,297.09,298.19,296.72,297.8,12835.0
2021-09-17 12:00:00,297.49,298.08,297.48,298.01,7307.0,297.49,298.08,297.48,298.01,7307.0
2021-09-17 12:30:00,297.94,298.73,297.82,298.7,6855.0,297.94,298.73,297.82,298.7,6855.0
2021-09-17 13:00:00,298.61,298.88,298.13,298.7,6884.0,298.61,298.88,298.13,298.7,6884.0
2021-09-17 13:30:00,298.52,298.52,297.59,298.0,16011.0,298.52,298.52,297.59,298.0,16011.0
2021-09-17 14:00:00,298.23,299.05,298.06,298.52,12411.0,298.23,299.05,298.06,298.52,12411.0
2021-09-17 14:30:00,298.53,299.05,298.41,298.67,8831.0,298.53,299.05,298.41,298.67,8831.0
2021-09-17 15:00:00,298.69,299.0,297.87,298.43,10726.0,298.69,299.0,297.87,298.43,10726.0
2021-09-17 15:30:00,298.43,300.77,298.36,299.98,86805.0,298.43,300.77,298.36,299.98,86805.0
2021-09-20 09:30:00,297.94,301.58,297.37,301.42,57393.0,297.94,301.58,297.37,301.42,57393.0
2021-09-20 10:00:00,300.8,301.19,297.75,301.07,43836.0,300.8,301.19,297.75,301.07,43836.0
2021-09-20 10:30:00,301.07,301.09,297.29,297.93,65629.0,301.07,301.09,297.29,297.93,65629.0
2021-09-20 11:00:00,298.0,299.66,297.52,299.56,28227.0,298.0,299.66,297.52,299.56,28227.0
2021-09-20 11:30:00,299.78,299.78,298.14,298.54,14829.0,299.78,299.78,298.14,298.54,14829.0
2021-09-20 12:00:00,298.36,298.36,297.36,297.68,19745.0,298.36,298.36,297.36,297.68,19745.0
2021-09-20 12:30:00,297.79,298.35,297.47,297.47,15004.0,297.79,298.35,297.47,297.47,15004.0
2021-09-20 13:00:00,297.06,297.6,296.31,297.53,20228.0,297.06,297.6,296.31,297.53,20228.0
2021-09-20 13:30:00,297.47,298.74,297.31,298.43,15053.0,297.47,298.74,297.31,298.43,15053.0
2021-09-20 14:00:00,298.55,299.05,297.12,297.26,18782.0,298.55,299.05,297.12,297.26,18782.0
2021-09-20 14:30:00,297.29,297.74,296.9,297.46,20391.0,297.29,297.74,296.9,297.46,20391.0
2021-09-20 15:00:00,297.17,297.64,296.42,297.54,23205.0,297.17,297.64,296.42,297.54,23205.0
2021-09-20 15:30:00,297.52,298.75,297.26,298.49,66521.0,297.52,298.75,297.26,298.49,66521.0
2021-09-21 09:30:00,300.97,304.21,299.4,301.13,69397.0,300.97,304.21,299.4,301.13,69397.0
2021-09-21 10:00:00,301.14,302.0,299.24,299.44,17397.0,301.14,302.0,299.24,299.44,17397.0
2021-09-21 10:30:00,299.66,301.21,299.05,299.38,18183.0,299.66,301.21,299.05,299.38,18183.0
2021-09-21 11:00:00,299.41,299.46,298.3,299.04,10085.0,299.41,299.46,298.3,299.04,10085.0
2021-09-21 11:30:00,299.27,300.24,298.97,299.8,15752.0,299.27,300.24,298.97,299.8,15752.0
2021-09-21 12:00:00,299.92,299.99,298.18,298.22,15210.0,299.92,299.99,298.18,298.22,15210.0
2021-09-21 12:30:00,298.14,298.14,295.88,296.04,22294.0,298.14,298.14,295.88,296.04,22294.0
2021-09-21 13:00:00,296.04,296.41,292.73,293.43,57215.0,296.04,296.41,292.73,293.43,57215.0
2021-09-21 13:30:00,293.66,294.84,293.45,293.57,20622.0,293.66,294.84,293.45,293.57,20622.0
2021-09-21 14:00:00,294.33,295.24,294.26,294.8,16897.0,294.33,295.24,294.26,294.8,16897.0
2021-09-21 14:30:00,294.61,296.34,294.61,295.66,14829.0,294.61,296.34,294.61,295.66,14829.0
2021-09-21 15:00:00,295.78,297.04,295.56,296.48,15393.0,295.78,297.04,295.56,296.48,15393.0
2021-09-21 15:30:00,296.65,297.19,295.54,295.54,45416.0,296.65,297.19,295.54,295.54,45416.0
2021-09-22 09:30:00,289.44,290.09,285.8,286.96,143433.0,289.44,290.09,285.8,286.96,143433.0
2021-09-22 10:00:00,286.96,289.35,285.4,288.02,95887.0,286.96,289.35,285.4,288.02,95887.0
2021-09-22 10:30:00,288.07,289.33,287.12,289.27,46681.0,288.07,289.33,287.12,289.27,46681.0
2021-09-22 11:00:00,289.16,289.84,288.48,289.37,42192.0,289.16,289.84,288.48,289.37,42192.0
2021-09-22 11:30:00,289.42,292.17,289.37,290.75,58240.0,289.42,292.17,289.37,290.75,58240.0
2021-09-22 12:00:00,290.66,291.46,290.34,290.69,22803.0,290.66,291.46,290.34,290.69,22803.0
2021-09-22 12:30:00,290.83,291.08,290.22,290.32,21601.0,290.83,291.08,290.22,290.32,21601.0
2021-09-22 13:00:00,290.31,290.43,288.69,288.78,26628.0,290.31,290.43,288.69,288.78,26628.0
2021-09-22 13:30:00,288.72,289.0,287.89,288.71,27737.0,288.72,289.0,287.89,288.71,27737.0
2021-09-22 14:00:00,288.54,290.64,288.22,289.36,29184.0,288.54,290.64,288.22,289.36,29184.0
2021-09-22 14:30:00,289.39,289.6,287.7,287.91,33646.0,289.39,289.6,287.7,287.91,33646.0
2021-09-22 15:00:00,287.74,288.88,287.12,288.43,28125.0,287.74,288.88,287.12,288.43,28125.0
2021-09-22 15:30:00,288.3,289.89,287.4,289.33,203547.0,288.3,289.89,287.4,289.33,203547.0
2021-09-23 09:30:00,293.69,299.83,292.1,299.22,156280.0,293.69,299.83,292.1,299.22,156280.0
2021-09-23 10:00:00,298.98,299.07,294.02,294.53,71114.0,298.98,299.07,294.02,294.53,71114.0
2021-09-23 10:30:00,294.47,296.51,294.41,295.83,34204.0,294.47,296.51,294.41,295.83,34204.0
2021-09-23 11:00:00,295.94,296.31,294.18,294.35,24775.0,295.94,296.31,294.18,294.35,24775.0
2021-09-23 11:30:00,294.33,296.43,293.67,296.18,36047.0,294.33,296.43,293.67,296.18,36047.0
2021-09-23 12:00:00,296.25,296.48,294.8,295.33,12966.0,296.25,296.48,294.8,295.33,12966.0
2021-09-23 12:30:00,295.13,295.75,294.73,295.62,13806.0,295.13,295.75,294.73,295.62,13806.0
2021-09-23 13:00:00,295.62,295.92,295.06,295.15,10773.0,295.62,295.92,295.06,295.15,10773.0
2021-09-23 13:30:00,295.31,295.63,294.5,294.89,10606.0,295.31,295.63,294.5,294.89,10606.0
2021-09-23 14:00:00,294.84,294.85,293.45,293.67,12944.0,294.84,294.85,293.45,293.67,12944.0
2021-09-23 14:30:00,293.72,294.27,293.55,294.01,8747.0,293.72,294.27,293.55,294.01,8747.0
2021-09-23 15:00:00,293.92,294.41,293.33,294.07,11134.0,293.92,294.41,293.33,294.07,11134.0
2021-09-23 15:30:00,293.9,294.57,292.84,293.36,65974.0,293.9,294.57,292.84,293.36,65974.0
2021-09-24 09:30:00,289.86,291.54,289.0,290.42,71891.0,289.86,291.54,289.0,290.42,71891.0
2021-09-24 10:00:00,290.67,293.47,290.4,291.88,39577.0,290.67,293.47,290.4,291.88,39577.0
2021-09-24 10:30:00,291.75,292.96,291.2,291.28,41826.0,291.75,292.96,291.2,291.28,41826.0
2021-09-24 11:00:00,291.22,291.26,289.6,290.04,22357.0,291.22,291.26,289.6,290.04,22357.0
2021-09-24 11:30:00,290.22,290.34,289.44,289.9,16271.0,290.22,290.34,289.44,289.9,16271.0
2021-09-24 12:00:00,290.0,290.65,289.66,290.17,10063.0,290.0,290.65,289.66,290.17,10063.0
2021-09-24 12:30:00,290.07,291.83,290.06,291.81,29552.0,290.07,291.83,290.06,291.81,29552.0
2021-09-24 13:00:00,291.72,291.98,290.22,290.54,19316.0,291.72,291.98,290.22,290.54,19316.0
2021-09-24 13:30:00,290.59,290.84,290.13,290.4,19799.0,290.59,290.84,290.13,290.4,19799.0
2021-09-24 14:00:00,290.52,291.08,290.01,291.0,13775.0,290.52,291.08,290.01,291.0,13775.0
2021-09-24 14:30:00,290.97,291.59,290.97,291.38,14330.0,290.97,291.59,290.97,291.38,14330.0
2021-09-24 15:00:00,291.25,291.36,290.69,291.04,13727.0,291.25,291.36,290.69,291.04,13727.0
2021-09-24 15:30:00,290.9,292.34,290.83,291.72,83023.0,290.9,292.34,290.83,291.72,83023.0
2021-09-27 09:30:00,290.55,290.97,288.28,290.58,56734.0,290.55,290.97,288.28,290.58,56734.0
2021-09-27 10:00:00,290.58,291.0,288.56,288.56,25249.0,290.58,291.0,288.56,288.56,25249.0
2021-09-27 10:30:00,288.66,289.49,287.2,287.74,27807.0,288.66,289.49,287.2,287.74,27807.0
2021-09-27 11:00:00,287.72,288.0,286.72,287.18,27464.0,287.72,288.0,286.72,287.18,27464.0
2021-09-27 11:30:00,287.13,288.23,286.7,288.08,29636.0,287.13,288.23,286.7,288.08,29636.0
2021-09-27 12:00:00,288.06,288.51,287.89,287.89,12942.0,288.06,288.51,287.89,287.89,12942.0
2021-09-27 12:30:00,287.9,288.0,286.58,286.64,17159.0,287.9,288.0,286.58,286.64,17159.0
2021-09-27 13:00:00,286.55,287.02,286.5,286.82,15348.0,286.55,287.02,286.5,286.82,15348.0
2021-09-27 13:30:00,286.8,288.0,286.5,288.0,16121.0,286.8,288.0,286.5,288.0,16121.0
2021-09-27 14:00:00,287.89,288.07,286.55,286.82,23994.0,287.89,288.07,286.55,286.82,23994.0
2021-09-27 14:30:00,286.87,288.16,286.85,287.77,12329.0,286.87,288.16,286.85,287.77,12329.0
2021-09-27 15:00:00,287.74,287.96,287.26,287.57,18581.0,287.74,287.96,287.26,287.57,18581.0
2021-09-27 15:30:00,287.58,287.78,286.16,286.63,66790.0,287.58,287.78,286.16,286.63,66790.0
2021-09-28 09:30:00,290.82,291.55,285.56,288.14,121047.0,290.82,291.55,285.56,288.14,121047.0
2021-09-28 10:00:00,287.61,289.23,285.74,289.19,18460.0,287.61,289.23,285.74,289.19,18460.0
2021-09-28 10:30:00,289.4,289.4,285.97,286.45,11352.0,289.4,289.4,285.97,286.45,11352.0
2021-09-28 11:00:00,286.69,287.34,286.11,286.11,13763.0,286.69,287.34,286.11,286.11,13763.0
2021-09-28 11:30:00,286.09,287.85,286.09,286.74,21177.0,286.09,287.85,286.09,286.74,21177.0
2021-09-28 12:00:00,286.56,287.74,286.45,286.99,14361.0,286.56,287.74,286.45,286.99,14361.0
2021-09-28 12:30:00,287.0,287.0,286.0,286.23,8554.0,287.0,287.0,286.0,286.23,8554.0
2021-09-28 13:00:00,286.26,287.99,286.05,287.99,8275.0,286.26,287.99,286.05,287.99,8275.0
2021-09-28 13:30:00,287.7,287.7,286.68,286.68,5378.0,287.7,287.7,286.68,286.68,5378.0
2021-09-28 14:00:00,286.62,287.22,286.13,287.22,8367.0,286.62,287.22,286.13,287.22,8367.0
2021-09-28 14:30:00,286.97,287.39,286.7,286.92,7913.0,286.97,287.39,286.7,286.92,7913.0
2021-09-28 15:00:00,286.87,287.41,286.25,286.43,10226.0,286.87,287.41,286.25,286.43,10226.0
2021-09-28 15:30:00,286.05,286.19,284.24,284.68,73284.0,286.05,286.19,284.24,284.68,73284.0
2021-09-29 09:30:00,285.76,288.13,285.76,287.5,65968.0,285.76,288.13,285.76,287.5,65968.0
2021-09-29 10:00:00,287.96,287.97,286.23,286.63,11819.0,287.96,287.97,286.23,286.63,11819.0
2021-09-29 10:30:00,286.33,286.73,285.23,285.53,20852.0,286.33,286.73,285.23,285.53,20852.0
2021-09-29 11:00:00,285.79,286.22,285.01,285.57,14922.0,285.79,286.22,285.01,285.57,14922.0
2021-09-29 11:30:00,285.76,286.06,285.1,285.8,13335.0,285.76,286.06,285.1,285.8,13335.0
2021-09-29 12:00:00,285.92,287.21,285.85,287.06,21144.0,285.92,287.21,285.85,287.06,21144.0
2021-09-29 12:30:00,286.79,286.79,286.06,286.39,19537.0,286.79,286.79,286.06,286.39,19537.0
2021-09-29 13:00:00,286.29,286.72,285.95,286.11,15829.0,286.29,286.72,285.95,286.11,15829.0
2021-09-29 13:30:00,286.07,287.38,285.88,287.38,8889.0,286.07,287.38,285.88,287.38,8889.0
2021-09-29 14:00:00,287.38,289.29,287.28,289.29,30570.0,287.38,289.29,287.28,289.29,30570.0
2021-09-29 14:30:00,289.34,289.34,288.26,288.26,22295.0,289.34,289.34,288.26,288.26,22295.0
2021-09-29 15:00:00,288.44,288.95,287.64,287.82,38974.0,288.44,288.95,287.64,287.82,38974.0
2021-09-29 15:30:00,287.54,287.75,284.63,285.45,101053.0,287.54,287.75,284.63,285.45,101053.0
2021-09-30 09:30:00,286.23,287.8,284.47,286.56,39814.0,286.23,287.8,284.47,286.56,39814.0
2021-09-30 10:00:00,286.98,287.19,285.39,286.48,15625.0,286.98,287.19,285.39,286.48,15625.0
2021-09-30 10:30:00,286.3,286.87,285.0,285.26,11136.0,286.3,286.87,285.0,285.26,11136.0
2021-09-30 11:00:00,285.37,286.82,285.17,286.82,20223.0,285.37,286.82,285.17,286.82,20223.0
2021-09-30 11:30:00,286.93,286.99,284.88,285.36,15166.0,286.93,286.99,284.88,285.36,15166.0
2021-09-30 12:00:00,285.2,285.63,283.95,285.13,18853.0,285.2,285.63,283.95,285.13,18853.0
2021-09-30 12:30:00,284.94,285.83,284.41,284.59,13027.0,284.94,285.83,284.41,284.59,13027.0
2021-09-30 13:00:00,284.54,286.1,284.54,285.01,24710.0,284.54,286.1,284.54,285.01,24710.0
2021-09-30 13:30:00,284.87,285.35,284.49,284.99,13371.0,284.87,285.35,284.49,284.99,13371.0
2021-09-30 14:00:00,285.11,286.8,285.11,286.22,26509.0,285.11,286.8,285.11,286.22,26509.0
2021-09-30 14:30:00,286.1,287.24,286.05,286.72,17557.0,286.1,287.24,286.05,286.72,17557.0
2021-09-30 15:00:00,286.64,286.96,284.99,285.15,19478.0,286.64,286.96,284.99,285.15,19478.0
2021-09-30 15:30:00,285.11,285.41,282.64,283.03,79674.0,285.11,285.41,282.64,283.03,79674.0
2021-10-01 09:30:00,281.35,282.08,279.24,280.55,67420.0,281.35,282.08,279.24,280.55,67420.0
2021-10-01 10:00:00,280.89,281.85,279.84,280.1,49786.0,280.89,281.85,279.84,280.1,49786.0
2021-10-01 10:30:00,280.12,281.38,279.69,281.25,15685.0,280.12,281.38,279.69,281.25,15685.0
2021-10-01 11:00:00,281.35,283.49,280.76,282.8,41059.0,281.35,283.49,280.76,282.8,41059.0
2021-10-01 11:30:00,282.65,283.91,282.65,282.91,51461.0,282.65,283.91,282.65,282.91,51461.0
2021-10-01 12:00:00,282.63,283.26,282.22,282.92,10257.0,282.63,283.26,282.22,282.92,10257.0
2021-10-01 12:30:00,283.12,283.85,282.94,283.27,12325.0,283.12,283.85,282.94,283.27,12325.0
2021-10-01 13:00:00,283.31,283.82,283.01,283.23,13219.0,283.31,283.82,283.01,283.23,13219.0
2021-10-01 13:30:00,283.35,283.8,283.23,283.59,16854.0,283.35,283.8,283.23,283.59,16854.0
2021-10-01 14:00:00,283.69,284.67,283.49,284.67,18534.0,283.69,284.67,283.49,284.67,18534.0
2021-10-01 14:30:00,284.67,284.67,283.7,284.32,9410.0,284.67,284.67,283.7,284.32,9410.0
2021-10-01 15:00:00,284.21,285.21,284.21,285.12,15187.0,284.21,285.21,284.21,285.12,15187.0
2021-10-01 15:30:00,285.16,285.41,283.44,283.72,85223.0,285.16,285.41,283.44,283.72,85223.0
2021-10-04 09:30:00,281.44,284.56,280.51,283.2,33296.0,281.44,284.56,280.51,283.2,33296.0
2021-10-04 10:00:00,283.37,283.71,281.19,281.25,25382.0,283.37,283.71,281.19,281.25,25382.0
2021-10-04 10:30:00,281.19,281.36,280.12,280.67,26768.0,281.19,281.36,280.12,280.67,26768.0
2021-10-04 11:00:00,280.61,281.9,280.14,281.73,36708.0,280.61,281.9,280.14,281.73,36708.0
2021-10-04 11:30:00,281.81,281.85,280.11,280.86,16568.0,281.81,281.85,280.11,280.86,16568.0
2021-10-04 12:00:00,280.66,281.87,280.54,281.41,19446.0,280.66,281.87,280.54,281.41,19446.0
2021-10-04 12:30:00,281.31,281.51,280.56,280.92,11217.0,281.31,281.51,280.56,280.92,11217.0
2021-10-04 13:00:00,280.67,280.92,280.14,280.15,18854.0,280.67,280.92,280.14,280.15,18854.0
2021-10-04 13:30:00,280.15,280.59,279.7,279.82,24747.0,280.15,280.59,279.7,279.82,24747.0
2021-10-04 14:00:00,279.86,280.35,279.5,279.66,24764.0,279.86,280.35,279.5,279.66,24764.0
2021-10-04 14:30:00,279.79,279.97,279.05,279.44,17994.0,279.79,279.97,279.05,279.44,17994.0
2021-10-04 15:00:00,279.42,279.71,277.68,277.88,27412.0,279.42,279.71,277.68,277.88,27412.0
2021-10-04 15:30:00,277.79,279.39,277.41,278.31,86685.0,277.79,279.39,277.41,278.31,86685.0
2021-10-05 09:30:00,278.34,280.26,278.34,278.97,33099.0,278.34,280.26,278.34,278.97,33099.0
2021-10-05 10:00:00,279.38,280.95,278.94,280.11,42973.0,279.38,280.95,278.94,280.11,42973.0
2021-10-05 10:30:00,280.09,280.81,279.0,279.87,25131.0,280.09,280.81,279.0,279.87,25131.0
2021-10-05 11:00:00,279.85,281.68,279.83,281.15,21612.0,279.85,281.68,279.83,281.15,21612.0
2021-10-05 11:30:00,281.13,282.0,279.7,279.73,19076.0,281.13,282.0,279.7,279.73,19076.0
2021-10-05 12:00:00,279.72,279.73,278.92,279.04,15171.0,279.72,279.73,278.92,279.04,15171.0
2021-10-05 12:30:00,279.04,280.88,278.98,280.11,41735.0,279.04,280.88,278.98,280.11,41735.0
2021-10-05 13:00:00,280.19,280.59,279.29,279.63,32510.0,280.19,280.59,279.29,279.63,32510.0
2021-10-05 13:30:00,279.78,280.67,279.55,280.19,32950.0,279.78,280.67,279.55,280.19,32950.0
2021-10-05 14:00:00,280.24,280.73,279.96,280.56,17757.0,280.24,280.73,279.96,280.56,17757.0
2021-10-05 14:30:00,280.62,282.26,280.56,281.52,32126.0,280.62,282.26,280.56,281.52,32126.0
2021-10-05 15:00:00,281.43,281.58,280.77,281.14,22883.0,281.43,281.58,280.77,281.14,22883.0
2021-10-05 15:30:00,281.39,281.74,280.01,280.43,74465.0,281.39,281.74,280.01,280.43,74465.0
2021-10-06 09:30:00,280.12,282.14,279.61,279.97,92526.0,280.12,282.14,279.61,279.97,92526.0
2021-10-06 10:00:00,279.81,281.65,279.12,281.35,31907.0,279.81,281.65,279.12,281.35,31907.0
2021-10-06 10:30:00,281.19,281.48,279.77,280.99,36806.0,281.19,281.48,279.77,280.99,36806.0
2021-10-06 11:00:00,280.86,283.59,280.76,282.67,39790.0,280.86,283.59,280.76,282.67,39790.0
2021-10-06 11:30:00,282.46,283.01,281.6,283.01,30112.0,282.46,283.01,281.6,283.01,30112.0
2021-10-06 12:00:00,283.0,283.65,281.9,282.38,30838.0,283.0,283.65,281.9,282.38,30838.0
2021-10-06 12:30:00,282.47,283.61,282.15,283.05,19128.0,282.47,283.61,282.15,283.05,19128.0
2021-10-06 13:00:00,283.05,283.19,282.29,282.56,45028.0,283.05,283.19,282.29,282.56,45028.0
2021-10-06 13:30:00,282.5,284.72,282.45,284.03,27845.0,282.5,284.72,282.45,284.03,27845.0
2021-10-06 14:00:00,284.06,285.57,283.64,285.23,27122.0,284.06,285.57,283.64,285.23,27122.0
2021-10-06 14:30:00,285.22,285.37,284.46,284.46,11798.0,285.22,285.37,284.46,284.46,11798.0
2021-10-06 15:00:00,284.58,284.58,282.93,283.5,14022.0,284.58,284.58,282.93,283.5,14022.0
2021-10-06 15:30:00,283.51,284.19,282.77,283.49,45006.0,283.51,284.19,282.77,283.49,45006.0
2021-10-07 09:30:00,285.52,288.17,284.58,288.17,69686.0,285.52,288.17,284.58,288.17,69686.0
2021-10-07 10:00:00,288.54,289.99,287.32,287.75,12949.0,288.54,289.99,287.32,287.75,12949.0
2021-10-07 10:30:00,287.99,288.4,287.49,287.6,15170.0,287.99,288.4,287.49,287.6,15170.0
2021-10-07 11:00:00,287.62,288.59,287.62,288.35,13663.0,287.62,288.59,287.62,288.35,13663.0
2021-10-07 11:30:00,288.71,289.26,288.11,288.5,27477.0,288.71,289.26,288.11,288.5,27477.0
2021-10-07 12:00:00,288.5,289.07,288.19,288.19,8814.0,288.5,289.07,288.19,288.19,8814.0
2021-10-07 12:30:00,288.2,288.8,288.2,288.67,5359.0,288.2,288.8,288.2,288.67,5359.0
2021-10-07 13:00:00,288.74,289.1,288.43,288.79,12770.0,288.74,289.1,288.43,288.79,12770.0
2021-10-07 13:30:00,288.82,289.03,288.24,288.47,8535.0,288.82,289.03,288.24,288.47,8535.0
2021-10-07 14:00:00,288.52,290.76,288.08,288.6,52611.0,288.52,290.76,288.08,288.6,52611.0
2021-10-07 14:30:00,288.57,288.61,287.17,287.38,7545.0,288.57,288.61,287.17,287.38,7545.0
2021-10-07 15:00:00,287.13,287.97,287.13,287.92,15673.0,287.13,287.97,287.13,287.92,15673.0
2021-10-07 15:30:00,287.9,288.29,287.43,287.6,61305.0,287.9,288.29,287.43,287.6,61305.0
2021-10-08 09:30:00,287.44,288.99,285.18,286.16,37156.0,287.44,288.99,285.18,286.16,37156.0
2021-10-08 10:00:00,286.43,287.01,284.48,284.48,47852.0,286.43,287.01,284.48,284.48,47852.0
2021-10-08 10:30:00,284.41,285.5,284.0,285.34,19761.0,284.41,285.5,284.0,285.34,19761.0
2021-10-08 11:00:00,285.48,286.28,285.23,285.32,14748.0,285.48,286.28,285.23,285.32,14748.0
2021-10-08 11:30:00,285.22,285.8,284.31,285.29,26518.0,285.22,285.8,284.31,285.29,26518.0
2021-10-08 12:00:00,285.08,286.33,284.42,284.97,24098.0,285.08,286.33,284.42,284.97,24098.0
2021-10-08 12:30:00,284.89,286.26,284.75,286.01,22510.0,284.89,286.26,284.75,286.01,22510.0
2021-10-08 13:00:00,285.95,286.32,284.94,285.77,21472.0,285.95,286.32,284.94,285.77,21472.0
2021-10-08 13:30:00,285.82,286.8,285.8,286.69,9978.0,285.82,286.8,285.8,286.69,9978.0
2021-10-08 14:00:00,286.79,287.37,286.74,287.37,9782.0,286.79,287.37,286.74,287.37,9782.0
2021-10-08 14:30:00,287.3,287.72,286.19,286.2,20776.0,287.3,287.72,286.19,286.2,20776.0
2021-10-08 15:00:00,286.15,286.22,285.26,285.82,17731.0,286.15,286.22,285.26,285.82,17731.0
2021-10-08 15:30:00,285.92,286.23,285.22,285.83,49143.0,285.92,286.23,285.22,285.83,49143.0
2021-10-11 09:30:00,284.65,285.86,283.45,284.71,23555.0,284.65,285.86,283.45,284.71,23555.0
2021-10-11 10:00:00,284.91,287.37,284.6,287.34,12531.0,284.91,287.37,284.6,287.34,12531.0
2021-10-11 10:30:00,287.16,287.83,286.5,287.75,12891.0,287.16,287.83,286.5,287.75,12891.0
2021-10-11 11:00:00,287.92,288.45,287.38,287.64,10621.0,287.92,288.45,287.38,287.64,10621.0
2021-10-11 11:30:00,287.65,288.65,287.61,288.39,18384.0,287.65,288.65,287.61,288.39,18384.0
2021-10-11 12:00:00,288.29,288.61,287.86,288.4,22905.0,288.29,288.61,287.86,288.4,22905.0
2021-10-11 12:30:00,288.4,288.77,287.24,287.25,12927.0,288.4,288.77,287.24,287.25,12927.0
2021-10-11 13:00:00,287.09,287.21,285.94,286.02,22464.0,287.09,287.21,285.94,286.02,22464.0
2021-10-11 13:30:00,286.0,286.37,285.56,286.01,16252.0,286.0,286.37,285.56,286.01,16252.0
2021-10-11 14:00:00,285.65,286.32,285.15,285.35,45003.0,285.65,286.32,285.15,285.35,45003.0
2021-10-11 14:30:00,285.29,286.24,285.29,286.24,11166.0,285.29,286.24,285.29,286.24,11166.0
2021-10-11 15:00:00,286.16,286.35,285.62,285.78,14238.0,286.16,286.35,285.62,285.78,14238.0
2021-10-11 15:30:00,285.71,286.23,285.23,285.59,65890.0,285.71,286.23,285.23,285.59,65890.0
2021-10-12 09:30:00,285.48,286.95,283.84,286.36,35219.0,285.48,286.95,283.84,286.36,35219.0
2021-10-12 10:00:00,286.29,287.5,285.54,287.27,25373.0,286.29,287.5,285.54,287.27,25373.0
2021-10-12 10:30:00,287.02,288.38,286.78,288.24,25231.0,287.02,288.38,286.78,288.24,25231.0
2021-10-12 11:00:00,287.94,288.31,287.74,288.04,11817.0,287.94,288.31,287.74,288.04,11817.0
2021-10-12 11:30:00,288.25,288.59,285.77,286.3,25525.0,288.25,288.59,285.77,286.3,25525.0
2021-10-12 12:00:00,286.44,287.81,286.41,286.54,30770.0,286.44,287.81,286.41,286.54,30770.0
2021-10-12 12:30:00,286.61,286.88,285.16,285.36,26247.0,286.61,286.88,285.16,285.36,26247.0
2021-10-12 13:00:00,285.37,285.41,284.75,284.82,4215.0,285.37,285.41,284.75,284.82,4215.0
2021-10-12 13:30:00,284.73,285.3,283.97,284.08,9896.0,284.73,285.3,283.97,284.08,9896.0
2021-10-12 14:00:00,284.13,285.07,283.97,284.24,51459.0,284.13,285.07,283.97,284.24,51459.0
2021-10-12 14:30:00,284.15,284.32,283.86,284.03,6468.0,284.15,284.32,283.86,284.03,6468.0
2021-10-12 15:00:00,284.12,284.54,283.86,284.41,9829.0,284.12,284.54,283.86,284.41,9829.0
2021-10-12 15:30:00,284.5,285.41,283.79,284.79,84829.0,284.5,285.41,283.79,284.79,84829.0
2021-10-13 09:30:00,284.98,285.3,282.43,282.43,26308.0,284.98,285.3,282.43,282.43,26308.0
2021-10-13 10:00:00,282.33,282.47,280.5,281.1,33144.0,282.33,282.47,280.5,281.1,33144.0
2021-10-13 10:30:00,281.39,282.91,281.39,282.24,11405.0,281.39,282.91,281.39,282.24,11405.0
2021-10-13 11:00:00,282.2,282.37,281.49,281.64,8438.0,282.2,282.37,281.49,281.64,8438.0
2021-10-13 11:30:00,281.63,283.29,281.37,283.22,9649.0,281.63,283.29,281.37,283.22,9649.0
2021-10-13 12:00:00,283.14,283.68,282.53,282.9,7384.0,283.14,283.68,282.53,282.9,7384.0
2021-10-13 12:30:00,282.84,282.92,282.38,282.56,10561.0,282.84,282.92,282.38,282.56,10561.0
2021-10-13 13:00:00,282.41,283.45,282.28,283.45,5117.0,282.41,283.45,282.28,283.45,5117.0
2021-10-13 13:30:00,283.29,284.02,283.29,283.57,7932.0,283.29,284.02,283.29,283.57,7932.0
2021-10-13 14:00:00,283.41,284.04,283.02,283.63,12888.0,283.41,284.04,283.02,283.63,12888.0
2021-10-13 14:30:00,283.47,283.47,282.22,282.67,29695.0,283.47,283.47,282.22,282.67,29695.0
2021-10-13 15:00:00,282.71,284.11,282.69,282.85,20997.0,282.71,284.11,282.69,282.85,20997.0
2021-10-13 15:30:00,282.99,284.06,282.98,283.82,44545.0,282.99,284.06,282.98,283.82,44545.0
2021-10-14 09:30:00,286.0,286.01,282.7,282.8,46972.0,286.0,286.01,282.7,282.8,46972.0
2021-10-14 10:00:00,282.95,283.98,282.65,283.25,41529.0,282.95,283.98,282.65,283.25,41529.0
2021-10-14 10:30:00,283.3,284.57,282.7,284.57,28355.0,283.3,284.57,282.7,284.57,28355.0
2021-10-14 11:00:00,284.65,285.66,284.14,285.58,27340.0,284.65,285.66,284.14,285.58,27340.0
2021-10-14 11:30:00,285.64,286.5,285.08,286.48,24605.0,285.64,286.5,285.08,286.48,24605.0
2021-10-14 12:00:00,286.5,287.28,286.09,286.9,14674.0,286.5,287.28,286.09,286.9,14674.0
2021-10-14 12:30:00,286.89,286.95,286.13,286.81,11937.0,286.89,286.95,286.13,286.81,11937.0
2021-10-14 13:00:00,286.77,287.2,286.45,287.12,12075.0,286.77,287.2,286.45,287.12,12075.0
2021-10-14 13:30:00,287.12,287.93,286.85,286.85,27147.0,287.12,287.93,286.85,286.85,27147.0
2021-10-14 14:00:00,286.96,287.13,286.56,286.69,20631.0,286.96,287.13,286.56,286.69,20631.0
2021-10-14 14:30:00,286.79,287.12,286.3,286.31,15335.0,286.79,287.12,286.3,286.31,15335.0
2021-10-14 15:00:00,286.4,286.49,284.82,285.1,12771.0,286.4,286.49,284.82,285.1,12771.0
2021-10-14 15:30:00,285.11,285.39,284.38,285.27,74283.0,285.11,285.39,284.38,285.27,74283.0
2021-10-15 09:30:00,284.55,286.0,278.57,281.68,158202.0,284.55,286.0,278.57,281.68,158202.0
2021-10-15 10:00:00,281.41,281.68,280.0,280.07,45092.0,281.41,281.68,280.0,280.07,45092.0
2021-10-15 10:30:00,279.97,280.83,279.54,279.75,41964.0,279.97,280.83,279.54,279.75,41964.0
2021-10-15 11:00:00,279.71,280.34,278.99,280.24,31180.0,279.71,280.34,278.99,280.24,31180.0
2021-10-15 11:30:00,280.23,281.1,279.92,280.1,19746.0,280.23,281.1,279.92,280.1,19746.0
2021-10-15 12:00:00,279.97,281.06,279.71,281.02,21286.0,279.97,281.06,279.71,281.02,21286.0
2021-10-15 12:30:00,280.95,281.01,279.57,280.48,40291.0,280.95,281.01,279.57,280.48,40291.0
2021-10-15 13:00:00,280.46,281.01,280.25,280.55,39994.0,280.46,281.01,280.25,280.55,39994.0
2021-10-15 13:30:00,280.53,281.12,280.42,280.98,28232.0,280.53,281.12,280.42,280.98,28232.0
2021-10-15 14:00:00,280.91,281.75,280.65,281.46,56295.0,280.91,281.75,280.65,281.46,56295.0
2021-10-15 14:30:00,281.38,281.39,280.57,280.95,27599.0,281.38,281.39,280.57,280.95,27599.0
2021-10-15 15:00:00,280.85,281.11,280.28,280.98,28491.0,280.85,281.11,280.28,280.98,28491.0
2021-10-15 15:30:00,280.99,281.3,280.31,281.19,168989.0,280.99,281.3,280.31,281.19,168989.0
2021-10-18 09:30:00,279.5,279.5,272.16,274.9,78898.0,279.5,279.5,272.16,274.9,78898.0
2021-10-18 10:00:00,275.0,275.08,272.81,272.95,42274.0,275.0,275.08,272.81,272.95,42274.0
2021-10-18 10:30:00,272.91,274.13,272.4,272.71,65354.0,272.91,274.13,272.4,272.71,65354.0
2021-10-18 11:00:00,272.7,272.78,271.63,272.3,82926.0,272.7,272.78,271.63,272.3,82926.0
2021-10-18 11:30:00,272.35,272.64,271.51,271.84,53242.0,272.35,272.64,271.51,271.84,53242.0
2021-10-18 12:00:00,271.8,271.98,270.6,270.73,38236.0,271.8,271.98,270.6,270.73,38236.0
2021-10-18 12:30:00,270.81,270.85,269.19,269.92,61259.0,270.81,270.85,269.19,269.92,61259.0
2021-10-18 13:00:00,270.11,271.93,269.87,271.3,54423.0,270.11,271.93,269.87,271.3,54423.0
2021-10-18 13:30:00,271.33,271.38,269.9,270.29,29038.0,271.33,271.38,269.9,270.29,29038.0
2021-10-18 14:00:00,270.38,271.39,270.38,270.75,46799.0,270.38,271.39,270.38,270.75,46799.0
2021-10-18 14:30:00,270.79,271.4,270.4,270.78,26940.0,270.79,271.4,270.4,270.78,26940.0
2021-10-18 15:00:00,270.78,271.14,270.29,270.7,54464.0,270.78,271.14,270.29,270.7,54464.0
2021-10-18 15:30:00,270.78,271.1,269.5,269.74,220448.0,270.78,271.1,269.5,269.74,220448.0
2021-10-19 09:30:00,270.0,271.59,267.56,269.51,109370.0,270.0,271.59,267.56,269.51,109370.0
2021-10-19 10:00:00,269.74,271.66,269.74,270.76,56620.0,269.74,271.66,269.74,270.76,56620.0
2021-10-19 10:30:00,270.79,271.12,269.75,270.08,68858.0,270.79,271.12,269.75,270.08,68858.0
2021-10-19 11:00:00,270.17,271.28,270.03,270.97,41616.0,270.17,271.28,270.03,270.97,41616.0
2021-10-19 11:30:00,271.08,271.08,268.94,269.04,42004.0,271.08,271.08,268.94,269.04,42004.0
2021-10-19 12:00:00,269.04,270.1,268.85,269.55,35247.0,269.04,270.1,268.85,269.55,35247.0
2021-10-19 12:30:00,269.55,269.67,268.58,269.54,31115.0,269.55,269.67,268.58,269.54,31115.0
2021-10-19 13:00:00,269.5,269.5,268.43,268.57,60502.0,269.5,269.5,268.43,268.57,60502.0
2021-10-19 13:30:00,268.57,268.62,267.42,267.47,54448.0,268.57,268.62,267.42,267.47,54448.0
2021-10-19 14:00:00,267.59,268.0,266.69,267.53,101059.0,267.59,268.0,266.69,267.53,101059.0
2021-10-19 14:30:00,267.56,267.86,267.0,267.39,73568.0,267.56,267.86,267.0,267.39,73568.0
2021-10-19 15:00:00,267.45,268.42,266.96,267.63,86187.0,267.45,268.42,266.96,267.63,86187.0
2021-10-19 15:30:00,267.64,268.28,266.3,268.12,266487.0,267.64,268.28,266.3,268.12,266487.0
2021-10-20 09:30:00,270.11,277.87,270.11,272.92,258157.0,270.11,277.87,270.11,272.92,258157.0
2021-10-20 10:00:00,272.81,273.25,268.73,269.36,90789.0,272.81,273.25,268.73,269.36,90789.0
2021-10-20 10:30:00,269.3,270.83,269.1,270.17,62570.0,269.3,270.83,269.1,270.17,62570.0
2021-10-20 11:00:00,270.21,270.31,268.31,269.02,67451.0,270.21,270.31,268.31,269.02,67451.0
2021-10-20 11:30:00,269.0,269.41,268.75,268.88,66230.0,269.0,269.41,268.75,268.88,66230.0
2021-10-20 12:00:00,268.89,269.15,268.32,268.89,57884.0,268.89,269.15,268.32,268.89,57884.0
2021-10-20 12:30:00,268.97,269.11,267.7,268.08,70961.0,268.97,269.11,267.7,268.08,70961.0
2021-10-20 13:00:00,268.02,268.09,266.8,267.49,63192.0,268.02,268.09,266.8,267.49,63192.0
2021-10-20 13:30:00,267.36,267.96,267.13,267.95,31909.0,267.36,267.96,267.13,267.95,31909.0
2021-10-20 14:00:00,267.79,268.26,266.71,266.83,79160.0,267.79,268.26,266.71,266.83,79160.0
2021-10-20 14:30:00,266.92,267.05,265.75,266.98,74680.0,266.92,267.05,265.75,266.98,74680.0
2021-10-20 15:00:00,266.87,267.55,266.4,266.65,71387.0,266.87,267.55,266.4,266.65,71387.0
2021-10-20 15:30:00,266.69,266.77,264.78,266.57,295407.0,266.69,266.77,264.78,266.57,295407.0
2021-10-21 09:30:00,266.3,270.97,266.29,269.46,152374.0,266.3,270.97,266.29,269.46,152374.0
2021-10-21 10:00:00,269.63,270.95,268.56,269.04,85119.0,269.63,270.95,268.56,269.04,85119.0
2021-10-21 10:30:00,268.88,270.72,268.5,270.48,61456.0,268.88,270.72,268.5,270.48,61456.0
2021-10-21 11:00:00,270.49,271.0,269.91,270.41,53883.0,270.49,271.0,269.91,270.41,53883.0
2021-10-21 11:30:00,270.45,271.65,269.95,271.5,46266.0,270.45,271.65,269.95,271.5,46266.0
2021-10-21 12:00:00,271.51,271.94,270.48,270.94,32550.0,271.51,271.94,270.48,270.94,32550.0
2021-10-21 12:30:00,270.87,271.47,270.48,270.99,29707.0,270.87,271.47,270.48,270.99,29707.0
2021-10-21 13:00:00,271.09,271.2,270.31,270.92,17871.0,271.09,271.2,270.31,270.92,17871.0
2021-10-21 13:30:00,270.94,271.0,270.4,270.97,20046.0,270.94,271.0,270.4,270.97,20046.0
2021-10-21 14:00:00,271.04,271.22,270.54,270.99,29612.0,271.04,271.22,270.54,270.99,29612.0
2021-10-21 14:30:00,270.99,271.13,270.12,270.71,32240.0,270.99,271.13,270.12,270.71,32240.0
2021-10-21 15:00:00,270.6,271.4,270.37,271.02,51566.0,270.6,271.4,270.37,271.02,51566.0
2021-10-21 15:30:00,271.13,271.48,269.82,270.1,122040.0,271.13,271.48,269.82,270.1,122040.0
2021-10-22 09:30:00,269.38,270.37,267.05,267.69,50542.0,269.38,270.37,267.05,267.69,50542.0
2021-10-22 10:00:00,267.84,268.02,266.35,266.76,30395.0,267.84,268.02,266.35,266.76,30395.0
2021-10-22 10:30:00,266.93,267.13,265.61,265.96,26661.0,266.93,267.13,265.61,265.96,26661.0
2021-10-22 11:00:00,265.94,266.37,265.1,265.77,29491.0,265.94,266.37,265.1,265.77,29491.0
2021-10-22 11:30:00,265.61,266.28,264.75,264.91,28291.0,265.61,266.28,264.75,264.91,28291.0
2021-10-22 12:00:00,264.88,265.85,264.43,265.85,22118.0,264.88,265.85,264.43,265.85,22118.0
2021-10-22 12:30:00,265.81,265.93,265.34,265.52,20275.0,265.81,265.93,265.34,265.52,20275.0
2021-10-22 13:00:00,265.47,265.47,264.35,265.22,39049.0,265.47,265.47,264.35,265.22,39049.0
2021-10-22 13:30:00,265.36,266.12,265.28,265.59,21534.0,265.36,266.12,265.28,265.59,21534.0
2021-10-22 14:00:00,265.33,265.59,264.89,265.12,9097.0,265.33,265.59,264.89,265.12,9097.0
2021-10-22 14:30:00,265.21,265.39,264.75,264.75,16526.0,265.21,265.39,264.75,264.75,16526.0
2021-10-22 15:00:00,264.75,265.22,264.38,264.97,49251.0,264.75,265.22,264.38,264.97,49251.0
2021-10-22 15:30:00,265.02,265.36,264.71,264.8,111053.0,265.02,265.36,264.71,264.8,111053.0
2021-10-25 09:30:00,265.99,267.62,265.0,267.19,105611.0,265.99,267.62,265.0,267.19,105611.0
2021-10-25 10:00:00,267.26,267.53,266.31,266.88,29262.0,267.26,267.53,266.31,266.88,29262.0
2021-10-25 10:30:00,266.83,267.25,266.48,266.6,15543.0,266.83,267.25,266.48,266.6,15543.0
2021-10-25 11:00:00,266.5,267.0,266.3,266.42,22275.0,266.5,267.0,266.3,266.42,22275.0
2021-10-25 11:30:00,266.56,269.23,266.49,269.16,43413.0,266.56,269.23,266.49,269.16,43413.0
2021-10-25 12:00:00,269.18,270.48,269.06,269.62,25508.0,269.18,270.48,269.06,269.62,25508.0
2021-10-25 12:30:00,269.6,269.95,269.27,269.93,21296.0,269.6,269.95,269.27,269.93,21296.0
2021-10-25 13:00:00,269.94,271.51,269.84,271.06,54735.0,269.94,271.51,269.84,271.06,54735.0
2021-10-25 13:30:00,271.07,271.07,270.05,270.47,29908.0,271.07,271.07,270.05,270.47,29908.0
2021-10-25 14:00:00,270.38,270.6,270.02,270.36,21198.0,270.38,270.6,270.02,270.36,21198.0
2021-10-25 14:30:00,270.31,270.7,270.02,270.61,50871.0,270.31,270.7,270.02,270.61,50871.0
2021-10-25 15:00:00,270.61,270.71,270.3,270.46,32591.0,270.61,270.71,270.3,270.46,32591.0
2021-10-25 15:30:00,270.42,270.5,269.6,269.94,132115.0,270.42,270.5,269.6,269.94,132115.0
2021-10-26 09:30:00,269.88,270.42,267.02,267.16,65724.0,269.88,270.42,267.02,267.16,65724.0
2021-10-26 10:00:00,267.29,271.32,267.02,270.76,89248.0,267.29,271.32,267.02,270.76,89248.0
2021-10-26 10:30:00,270.62,271.47,270.43,271.47,63985.0,270.62,271.47,270.43,271.47,63985.0
2021-10-26 11:00:00,271.57,272.43,270.78,272.35,163248.0,271.57,272.43,270.78,272.35,163248.0
2021-10-26 11:30:00,272.25,272.74,271.3,272.48,42651.0,272.25,272.74,271.3,272.48,42651.0
2021-10-26 12:00:00,272.4,272.48,271.12,271.55,27451.0,272.4,272.48,271.12,271.55,27451.0
2021-10-26 12:30:00,271.55,272.5,270.0,272.29,55892.0,271.55,272.5,270.0,272.29,55892.0
2021-10-26 13:00:00,272.11,273.5,271.91,273.19,35185.0,272.11,273.5,271.91,273.19,35185.0
2021-10-26 13:30:00,273.24,273.64,272.04,272.97,59816.0,273.24,273.64,272.04,272.97,59816.0
2021-10-26 14:00:00,273.02,273.16,271.81,272.47,43927.0,273.02,273.16,271.81,272.47,43927.0
2021-10-26 14:30:00,272.52,273.15,272.09,272.74,61719.0,272.52,273.15,272.09,272.74,61719.0
2021-10-26 15:00:00,272.85,273.37,272.14,272.14,65962.0,272.85,273.37,272.14,272.14,65962.0
2021-10-26 15:30:00,272.33,273.0,271.1,271.11,106060.0,272.33,273.0,271.1,271.11,106060.0
2021-10-27 09:30:00,270.17,270.6,264.46,265.34,83242.0,270.17,270.6,264.46,265.34,83242.0
2021-10-27 10:00:00,265.3,265.91,263.0,263.49,54603.0,265.3,265.91,263.0,263.49,54603.0
2021-10-27 10:30:00,263.44,264.61,262.5,262.8,45383.0,263.44,264.61,262.5,262.8,45383.0
2021-10-27 11:00:00,262.68,263.06,260.68,262.21,94956.0,262.68,263.06,260.68,262.21,94956.0
2021-10-27 11:30:00,262.0,262.73,261.19,261.53,27370.0,262.0,262.73,261.19,261.53,27370.0
2021-10-27 12:00:00,261.59,261.64,260.99,261.32,25444.0,261.59,261.64,260.99,261.32,25444.0
2021-10-27 12:30:00,261.32,261.7,260.08,261.04,51881.0,261.32,261.7,260.08,261.04,51881.0
2021-10-27 13:00:00,261.12,261.13,260.18,260.66,24425.0,261.12,261.13,260.18,260.66,24425.0
2021-10-27 13:30:00,260.59,261.25,259.9,259.9,36981.0,260.59,261.25,259.9,259.9,36981.0
2021-10-27 14:00:00,259.92,260.35,259.63,259.82,46229.0,259.92,260.35,259.63,259.82,46229.0
2021-10-27 14:30:00,259.85,261.0,259.71,260.88,28234.0,259.85,261.0,259.71,260.88,28234.0
2021-10-27 15:00:00,260.91,261.08,260.0,260.54,27911.0,260.91,261.08,260.0,260.54,27911.0
2021-10-27 15:30:00,260.58,260.87,259.9,259.95,121255.0,260.58,260.87,259.9,259.95,121255.0
2021-10-28 09:30:00,260.45,266.46,260.45,264.0,82675.0,260.45,266.46,260.45,264.0,82675.0
2021-10-28 10:00:00,264.0,264.28,261.67,263.31,28977.0,264.0,264.28,261.67,263.31,28977.0
2021-10-28 10:30:00,263.38,264.08,262.74,263.63,23423.0,263.38,264.08,262.74,263.63,23423.0
2021-10-28 11:00:00,263.71,263.8,262.45,263.28,23361.0,263.71,263.8,262.45,263.28,23361.0
2021-10-28 11:30:00,263.43,263.74,262.16,262.16,18780.0,263.43,263.74,262.16,262.16,18780.0
2021-10-28 12:00:00,262.26,263.7,262.26,263.59,37465.0,262.26,263.7,262.26,263.59,37465.0
2021-10-28 12:30:00,263.64,265.57,263.61,264.76,36786.0,263.64,265.57,263.61,264.76,36786.0
2021-10-28 13:00:00,264.91,265.53,264.76,265.44,20524.0,264.91,265.53,264.76,265.44,20524.0
2021-10-28 13:30:00,265.45,266.27,265.12,265.66,43635.0,265.45,266.27,265.12,265.66,43635.0
2021-10-28 14:00:00,265.73,266.06,263.88,263.99,28762.0,265.73,266.06,263.88,263.99,28762.0
2021-10-28 14:30:00,263.98,264.4,263.39,263.95,28310.0,263.98,264.4,263.39,263.95,28310.0
2021-10-28 15:00:00,263.96,264.23,263.33,264.05,44404.0,263.96,264.23,263.33,264.05,44404.0
2021-10-28 15:30:00,263.9,266.5,263.78,264.88,133923.0,263.9,266.5,263.78,264.88,133923.0
2021-10-29 09:30:00,264.46,264.99,262.02,264.15,40148.0,264.46,264.99,262.02,264.15,40148.0
2021-10-29 10:00:00,263.89,265.9,263.76,264.63,20526.0,263.89,265.9,263.76,264.63,20526.0
2021-10-29 10:30:00,264.49,265.92,264.46,265.86,10105.0,264.49,265.92,264.46,265.86,10105.0
2021-10-29 11:00:00,265.83,266.08,264.91,264.92,15506.0,265.83,266.08,264.91,264.92,15506.0
2021-10-29 11:30:00,264.91,265.0,263.68,264.05,18472.0,264.91,265.0,263.68,264.05,18472.0
2021-10-29 12:00:00,264.06,264.81,263.83,264.81,15611.0,264.06,264.81,263.83,264.81,15611.0
2021-10-29 12:30:00,264.87,265.31,264.15,264.35,14513.0,264.87,265.31,264.15,264.35,14513.0
2021-10-29 13:00:00,264.34,265.42,263.83,265.15,19742.0,264.34,265.42,263.83,265.15,19742.0
2021-10-29 13:30:00,265.12,265.13,264.6,264.81,17425.0,265.12,265.13,264.6,264.81,17425.0
2021-10-29 14:00:00,264.81,264.84,263.94,264.17,15302.0,264.81,264.84,263.94,264.17,15302.0
2021-10-29 14:30:00,264.3,265.38,264.12,265.31,44962.0,264.3,265.38,264.12,265.31,44962.0
2021-10-29 15:00:00,265.26,265.84,264.91,265.39,27412.0,265.26,265.84,264.91,265.39,27412.0
2021-10-29 15:30:00,265.47,268.32,265.34,266.83,133879.0,265.47,268.32,265.34,266.83,133879.0
2021-11-01 09:30:00,266.15,270.98,265.5,270.86,40188.0,266.15,270.98,265.5,270.86,40188.0
2021-11-01 10:00:00,270.61,272.27,270.14,271.21,43415.0,270.61,272.27,270.14,271.21,43415.0
2021-11-01 10:30:00,271.59,273.88,270.8,273.8,41751.0,271.59,273.88,270.8,273.8,41751.0
2021-11-01 11:00:00,273.79,274.75,273.28,274.41,53135.0,273.79,274.75,273.28,274.41,53135.0
2021-11-01 11:30:00,274.44,274.45,272.18,272.65,21807.0,274.44,274.45,272.18,272.65,21807.0
2021-11-01 12:00:00,272.66,272.9,271.89,272.14,22355.0,272.66,272.9,271.89,272.14,22355.0
2021-11-01 12:30:00,272.24,272.83,271.8,272.33,27851.0,272.24,272.83,271.8,272.33,27851.0
2021-11-01 13:00:00,272.22,272.41,271.63,271.94,15053.0,272.22,272.41,271.63,271.94,15053.0
2021-11-01 13:30:00,272.07,272.72,270.69,270.88,30563.0,272.07,272.72,270.69,270.88,30563.0
2021-11-01 14:00:00,270.89,270.95,270.0,270.43,13035.0,270.89,270.95,270.0,270.43,13035.0
2021-11-01 14:30:00,270.55,272.01,270.55,271.35,48124.0,270.55,272.01,270.55,271.35,48124.0
2021-11-01 15:00:00,271.48,271.52,270.61,271.01,33683.0,271.48,271.52,270.61,271.01,33683.0
2021-11-01 15:30:00,271.19,272.21,271.13,272.12,146720.0,271.19,272.21,271.13,272.12,146720.0
2021-11-02 09:30:00,272.27,272.27,267.13,268.26,55231.0,272.27,272.27,267.13,268.26,55231.0
2021-11-02 10:00:00,268.47,270.26,268.27,268.31,28711.0,268.47,270.26,268.27,268.31,28711.0
2021-11-02 10:30:00,268.59,268.59,265.95,267.6,42177.0,268.59,268.59,265.95,267.6,42177.0
2021-11-02 11:00:00,267.73,268.12,266.84,267.97,21729.0,267.73,268.12,266.84,267.97,21729.0
2021-11-02 11:30:00,268.12,268.8,267.44,267.44,17822.0,268.12,268.8,267.44,267.44,17822.0
2021-11-02 12:00:00,267.59,267.59,265.78,265.95,15231.0,267.59,267.59,265.78,265.95,15231.0
2021-11-02 12:30:00,266.03,267.05,265.44,265.82,30656.0,266.03,267.05,265.44,265.82,30656.0
2021-11-02 13:00:00,265.59,266.26,265.52,265.81,31709.0,265.59,266.26,265.52,265.81,31709.0
2021-11-02 13:30:00,265.82,265.92,264.58,265.32,31209.0,265.82,265.92,264.58,265.32,31209.0
2021-11-02 14:00:00,265.6,266.49,265.43,266.14,23256.0,265.6,266.49,265.43,266.14,23256.0
2021-11-02 14:30:00,266.06,274.5,265.99,270.68,352541.0,266.06,274.5,265.99,270.68,352541.0
2021-11-02 15:00:00,270.59,272.0,269.06,271.22,111354.0,270.59,272.0,269.06,271.22,111354.0
2021-11-02 15:30:00,271.26,272.71,270.07,272.54,236389.0,271.26,272.71,270.07,272.54,236389.0
2021-11-03 09:30:00,271.53,273.93,269.98,273.58,40840.0,271.53,273.93,269.98,273.58,40840.0
2021-11-03 10:00:00,273.33,276.3,273.22,275.9,47155.0,273.33,276.3,273.22,275.9,47155.0
2021-11-03 10:30:00,276.0,277.07,275.4,275.46,27293.0,276.0,277.07,275.4,275.46,27293.0
2021-11-03 11:00:00,275.34,277.1,274.88,276.96,24715.0,275.34,277.1,274.88,276.96,24715.0
2021-11-03 11:30:00,277.08,277.98,276.7,277.9,20475.0,277.08,277.98,276.7,277.9,20475.0
2021-11-03 12:00:00,277.88,279.0,277.57,278.5,50214.0,277.88,279.0,277.57,278.5,50214.0
2021-11-03 12:30:00,278.59,279.13,278.42,278.76,29860.0,278.59,279.13,278.42,278.76,29860.0
2021-11-03 13:00:00,278.81,279.77,278.4,279.77,23006.0,278.81,279.77,278.4,279.77,23006.0
2021-11-03 13:30:00,279.81,279.81,276.88,276.97,13512.0,279.81,279.81,276.88,276.97,13512.0
2021-11-03 14:00:00,276.88,278.27,276.69,277.41,24720.0,276.88,278.27,276.69,277.41,24720.0
2021-11-03 14:30:00,277.49,278.79,276.79,278.28,22804.0,277.49,278.79,276.79,278.28,22804.0
2021-11-03 15:00:00,278.33,278.74,277.35,277.89,40447.0,278.33,278.74,277.35,277.89,40447.0
2021-11-03 15:30:00,278.03,279.74,277.51,279.65,131426.0,278.03,279.74,277.51,279.65,131426.0
2021-11-04 09:30:00,279.59,279.59,275.32,276.45,32074.0,279.59,279.59,275.32,276.45,32074.0
2021-11-04 10:00:00,276.43,279.05,275.99,278.03,34885.0,276.43,279.05,275.99,278.03,34885.0
2021-11-04 10:30:00,278.03,279.19,277.7,278.01,21633.0,278.03,279.19,277.7,278.01,21633.0
2021-11-04 11:00:00,277.82,277.82,275.85,277.55,39648.0,277.82,277.82,275.85,277.55,39648.0
2021-11-04 11:30:00,277.44,278.3,277.13,277.57,59348.0,277.44,278.3,277.13,277.57,59348.0
2021-11-04 12:00:00,277.48,277.74,276.93,277.18,12011.0,277.48,277.74,276.93,277.18,12011.0
2021-11-04 12:30:00,277.15,278.93,277.15,278.82,25353.0,277.15,278.93,277.15,278.82,25353.0
2021-11-04 13:00:00,279.02,279.14,278.28,278.63,28597.0,279.02,279.14,278.28,278.63,28597.0
2021-11-04 13:30:00,278.46,278.81,277.64,278.49,18013.0,278.46,278.81,277.64,278.49,18013.0
2021-11-04 14:00:00,278.65,278.68,277.64,278.67,25347.0,278.65,278.68,277.64,278.67,25347.0
2021-11-04 14:30:00,278.51,279.49,278.13,279.15,29500.0,278.51,279.49,278.13,279.15,29500.0
2021-11-04 15:00:00,279.13,279.33,278.62,279.12,22515.0,279.13,279.33,278.62,279.12,22515.0
2021-11-04 15:30:00,279.17,280.62,279.13,280.62,113424.0,279.17,280.62,279.13,280.62,113424.0
2021-11-05 09:30:00,279.31,282.78,276.42,281.83,46769.0,279.31,282.78,276.42,281.83,46769.0
2021-11-05 10:00:00,281.99,282.16,279.7,280.97,33965.0,281.99,282.16,279.7,280.97,33965.0
2021-11-05 10:30:00,280.89,284.58,280.89,284.58,51968.0,280.89,284.58,280.89,284.58,51968.0
2021-11-05 11:00:00,284.59,284.59,280.72,280.85,39337.0,284.59,284.59,280.72,280.85,39337.0
2021-11-05 11:30:00,280.99,282.02,279.15,279.15,24638.0,280.99,282.02,279.15,279.15,24638.0
2021-11-05 12:00:00,279.02,280.33,278.47,279.2,23116.0,279.02,280.33,278.47,279.2,23116.0
2021-11-05 12:30:00,279.28,279.57,278.23,278.82,22245.0,279.28,279.57,278.23,278.82,22245.0
2021-11-05 13:00:00,279.15,279.37,277.17,277.71,17366.0,279.15,279.37,277.17,277.71,17366.0
2021-11-05 13:30:00,277.56,278.11,276.68,278.11,23290.0,277.56,278.11,276.68,278.11,23290.0
2021-11-05 14:00:00,278.13,279.0,278.07,278.91,16880.0,278.13,279.0,278.07,278.91,16880.0
2021-11-05 14:30:00,278.86,279.15,278.34,278.37,22107.0,278.86,279.15,278.34,278.37,22107.0
2021-11-05 15:00:00,278.44,279.14,277.85,277.9,48177.0,278.44,279.14,277.85,277.9,48177.0
2021-11-05 15:30:00,277.9,278.87,277.54,278.54,88188.0,277.9,278.87,277.54,278.54,88188.0
2021-11-08 09:30:00,279.51,279.71,275.41,276.28,78320.0,279.51,279.71,275.41,276.28,78320.0
2021-11-08 10:00:00,276.7,277.42,271.5,273.36,71185.0,276.7,277.42,271.5,273.36,71185.0
2021-11-08 10:30:00,273.01,274.63,272.93,273.84,20048.0,273.01,274.63,272.93,273.84,20048.0
2021-11-08 11:00:00,273.95,274.14,272.91,273.29,21592.0,273.95,274.14,272.91,273.29,21592.0
2021-11-08 11:30:00,273.23,273.51,272.04,272.11,16026.0,273.23,273.51,272.04,272.11,16026.0
2021-11-08 12:00:00,272.1,272.55,271.38,271.76,29559.0,272.1,272.55,271.38,271.76,29559.0
2021-11-08 12:30:00,271.68,272.19,271.0,272.07,16312.0,271.68,272.19,271.0,272.07,16312.0
2021-11-08 13:00:00,271.97,272.77,271.61,272.75,18007.0,271.97,272.77,271.61,272.75,18007.0
2021-11-08 13:30:00,272.63,273.4,272.01,273.31,18421.0,272.63,273.4,272.01,273.31,18421.0
2021-11-08 14:00:00,273.27,273.3,272.33,272.99,19372.0,273.27,273.3,272.33,272.99,19372.0
2021-11-08 14:30:00,272.9,273.52,272.81,272.89,13088.0,272.9,273.52,272.81,272.89,13088.0
2021-11-08 15:00:00,272.81,273.35,271.0,271.48,45605.0,272.81,273.35,271.0,271.48,45605.0
2021-11-08 15:30:00,271.54,273.13,268.27,272.7,228034.0,271.54,273.13,268.27,272.7,228034.0
2021-11-09 09:30:00,272.0,274.69,271.67,274.18,53361.0,272.0,274.69,271.67,274.18,53361.0
2021-11-09 10:00:00,274.12,274.12,268.51,269.01,62636.0,274.12,274.12,268.51,269.01,62636.0
2021-11-09 10:30:00,269.26,269.57,268.06,268.47,29249.0,269.26,269.57,268.06,268.47,29249.0
2021-11-09 11:00:00,268.56,268.56,267.0,267.28,26684.0,268.56,268.56,267.0,267.28,26684.0
2021-11-09 11:30:00,267.23,268.24,267.0,267.99,33833.0,267.23,268.24,267.0,267.99,33833.0
2021-11-09 12:00:00,268.03,268.62,267.58,267.98,19420.0,268.03,268.62,267.58,267.98,19420.0
2021-11-09 12:30:00,267.85,268.88,267.8,268.72,25033.0,267.85,268.88,267.8,268.72,25033.0
2021-11-09 13:00:00,268.9,269.48,268.3,268.56,12854.0,268.9,269.48,268.3,268.56,12854.0
2021-11-09 13:30:00,268.56,269.0,268.06,269.0,19164.0,268.56,269.0,268.06,269.0,19164.0
2021-11-09 14:00:00,269.28,269.6,269.16,269.31,14254.0,269.28,269.6,269.16,269.31,14254.0
2021-11-09 14:30:00,269.28,269.57,268.94,269.19,20625.0,269.28,269.57,268.94,269.19,20625.0
2021-11-09 15:00:00,269.28,269.7,268.76,269.12,25103.0,269.28,269.7,268.76,269.12,25103.0
2021-11-09 15:30:00,269.22,270.31,269.21,269.94,76480.0,269.22,270.31,269.21,269.94,76480.0
2021-11-10 09:30:00,269.83,273.92,269.83,270.26,49265.0,269.83,273.92,269.83,270.26,49265.0
2021-11-10 10:00:00,270.06,272.12,269.25,271.68,41313.0,270.06,272.12,269.25,271.68,41313.0
2021-11-10 10:30:00,271.41,271.71,270.61,270.77,9006.0,271.41,271.71,270.61,270.77,9006.0
2021-11-10 11:00:00,270.7,271.71,270.7,271.17,14321.0,270.7,271.71,270.7,271.17,14321.0
2021-11-10 11:30:00,271.26,271.75,270.84,271.12,13485.0,271.26,271.75,270.84,271.12,13485.0
2021-11-10 12:00:00,271.35,271.58,270.37,270.52,18817.0,271.35,271.58,270.37,270.52,18817.0
2021-11-10 12:30:00,270.53,270.76,270.0,270.3,13034.0,270.53,270.76,270.0,270.3,13034.0
2021-11-10 13:00:00,270.34,270.44,269.55,270.42,20221.0,270.34,270.44,269.55,270.42,20221.0
2021-11-10 13:30:00,270.23,270.23,268.8,268.95,26419.0,270.23,270.23,268.8,268.95,26419.0
2021-11-10 14:00:00,268.99,268.99,267.84,268.13,28140.0,268.99,268.99,267.84,268.13,28140.0
2021-11-10 14:30:00,268.18,268.39,267.45,267.45,24893.0,268.18,268.39,267.45,267.45,24893.0
2021-11-10 15:00:00,267.55,268.01,267.24,267.48,19793.0,267.55,268.01,267.24,267.48,19793.0
2021-11-10 15:30:00,267.46,267.55,266.05,266.82,63873.0,267.46,267.55,266.05,266.82,63873.0
2021-11-11 09:30:00,266.62,267.61,264.69,266.49,29189.0,266.62,267.61,264.69,266.49,29189.0
2021-11-11 10:00:00,266.37,266.85,264.93,265.8,49871.0,266.37,266.85,264.93,265.8,49871.0
2021-11-11 10:30:00,265.5,265.6,264.0,265.01,22673.0,265.5,265.6,264.0,265.01,22673.0
2021-11-11 11:00:00,265.19,265.69,264.75,265.1,16715.0,265.19,265.69,264.75,265.1,16715.0
2021-11-11 11:30:00,265.09,266.3,265.08,265.52,34363.0,265.09,266.3,265.08,265.52,34363.0
2021-11-11 12:00:00,265.64,265.89,264.71,265.23,18372.0,265.64,265.89,264.71,265.23,18372.0
2021-11-11 12:30:00,265.17,266.66,265.17,266.6,16413.0,265.17,266.66,265.17,266.6,16413.0
2021-11-11 13:00:00,266.45,266.57,265.98,266.25,11031.0,266.45,266.57,265.98,266.25,11031.0
2021-11-11 13:30:00,266.24,266.69,266.09,266.33,16050.0,266.24,266.69,266.09,266.33,16050.0
2021-11-11 14:00:00,266.31,267.32,266.0,267.31,11711.0,266.31,267.32,266.0,267.31,11711.0
2021-11-11 14:30:00,267.21,267.26,266.51,266.51,12205.0,267.21,267.26,266.51,266.51,12205.0
2021-11-11 15:00:00,266.48,266.93,266.32,266.78,14194.0,266.48,266.93,266.32,266.78,14194.0
2021-11-11 15:30:00,266.74,266.85,266.19,266.53,42340.0,266.74,266.85,266.19,266.53,42340.0
2021-11-12 09:30:00,270.88,272.55,267.64,267.65,69888.0,270.88,272.55,267.64,267.65,69888.0
2021-11-12 10:00:00,267.52,270.05,267.52,269.13,44954.0,267.52,270.05,267.52,269.13,44954.0
2021-11-12 10:30:00,269.36,270.13,269.1,269.64,26786.0,269.36,270.13,269.1,269.64,26786.0
2021-11-12 11:00:00,269.73,269.97,268.84,269.56,15827.0,269.73,269.97,268.84,269.56,15827.0
2021-11-12 11:30:00,269.7,270.37,269.42,270.31,25945.0,269.7,270.37,269.42,270.31,25945.0
2021-11-12 12:00:00,270.2,270.2,269.32,269.6,12266.0,270.2,270.2,269.32,269.6,12266.0
2021-11-12 12:30:00,269.6,270.66,269.51,269.85,11611.0,269.6,270.66,269.51,269.85,11611.0
2021-11-12 13:00:00,269.76,271.06,269.65,271.03,18956.0,269.76,271.06,269.65,271.03,18956.0
2021-11-12 13:30:00,271.05,271.09,270.24,270.84,29050.0,271.05,271.09,270.24,270.84,29050.0
2021-11-12 14:00:00,270.83,270.83,270.17,270.25,20188.0,270.83,270.83,270.17,270.25,20188.0
2021-11-12 14:30:00,270.28,270.71,269.75,270.28,14913.0,270.28,270.71,269.75,270.28,14913.0
2021-11-12 15:00:00,270.24,270.67,270.15,270.16,9847.0,270.24,270.67,270.15,270.16,9847.0
2021-11-12 15:30:00,270.29,271.17,270.06,270.4,68633.0,270.29,271.17,270.06,270.4,68633.0
2021-11-15 09:30:00,273.82,276.5,271.53,273.53,116506.0,273.82,276.5,271.53,273.53,116506.0
2021-11-15 10:00:00,273.52,273.52,270.7,272.9,41835.0,273.52,273.52,270.7,272.9,41835.0
2021-11-15 10:30:00,272.76,273.5,272.42,272.67,32019.0,272.76,273.5,272.42,272.67,32019.0
2021-11-15 11:00:00,272.6,273.13,272.26,272.26,13335.0,272.6,273.13,272.26,272.26,13335.0
2021-11-15 11:30:00,272.35,272.78,271.95,272.09,9848.0,272.35,272.78,271.95,272.09,9848.0
2021-11-15 12:00:00,272.06,273.21,272.06,273.04,11952.0,272.06,273.21,272.06,273.04,11952.0
2021-11-15 12:30:00,273.05,273.48,272.77,273.08,14815.0,273.05,273.48,272.77,273.08,14815.0
2021-11-15 13:00:00,273.24,274.34,273.21,273.86,12174.0,273.24,274.34,273.21,273.86,12174.0
2021-11-15 13:30:00,273.86,274.56,273.6,274.3,34632.0,273.86,274.56,273.6,274.3,34632.0
2021-11-15 14:00:00,274.38,274.51,273.21,273.21,12212.0,274.38,274.51,273.21,273.21,12212.0
2021-11-15 14:30:00,273.08,273.08,272.02,272.14,19617.0,273.08,273.08,272.02,272.14,19617.0
2021-11-15 15:00:00,272.14,272.14,271.47,271.9,10952.0,272.14,272.14,271.47,271.9,10952.0
2021-11-15 15:30:00,271.9,272.05,271.19,271.93,60201.0,271.9,272.05,271.19,271.93,60201.0
2021-11-16 09:30:00,268.27,268.72,263.43,266.41,92902.0,268.27,268.72,263.43,266.41,92902.0
2021-11-16 10:00:00,266.12,266.52,264.21,264.61,32381.0,266.12,266.52,264.21,264.61,32381.0
2021-11-16 10:30:00,264.7,265.34,261.01,261.82,68418.0,264.7,265.34,261.01,261.82,68418.0
2021-11-16 11:00:00,261.9,263.72,261.7,263.42,47459.0,261.9,263.72,261.7,263.42,47459.0
2021-11-16 11:30:00,263.49,263.49,262.32,263.36,27462.0,263.49,263.49,262.32,263.36,27462.0
2021-11-16 12:00:00,263.25,264.13,262.92,263.4,19506.0,263.25,264.13,262.92,263.4,19506.0
2021-11-16 12:30:00,263.54,263.66,263.11,263.32,11762.0,263.54,263.66,263.11,263.32,11762.0
2021-11-16 13:00:00,263.32,263.99,262.7,263.15,14426.0,263.32,263.99,262.7,263.15,14426.0
2021-11-16 13:30:00,263.17,263.74,263.17,263.62,16080.0,263.17,263.74,263.17,263.62,16080.0
2021-11-16 14:00:00,263.63,263.92,263.14,263.25,25084.0,263.63,263.92,263.14,263.25,25084.0
2021-11-16 14:30:00,263.32,264.0,263.2,263.24,17891.0,263.32,264.0,263.2,263.24,17891.0
2021-11-16 15:00:00,263.33,263.42,262.79,262.83,31108.0,263.33,263.42,262.79,262.83,31108.0
2021-11-16 15:30:00,262.84,262.89,260.86,261.56,142088.0,262.84,262.89,260.86,261.56,142088.0
2021-11-17 09:30:00,254.56,258.0,252.02,257.82,211607.0,254.56,258.0,252.02,257.82,211607.0
2021-11-17 10:00:00,257.73,259.6,256.38,256.61,50599.0,257.73,259.6,256.38,256.61,50599.0
2021-11-17 10:30:00,256.61,257.5,256.2,256.67,94162.0,256.61,257.5,256.2,256.67,94162.0
2021-11-17 11:00:00,256.73,258.72,256.67,258.62,78687.0,256.73,258.72,256.67,258.62,78687.0
2021-11-17 11:30:00,258.85,259.06,258.17,258.89,21392.0,258.85,259.06,258.17,258.89,21392.0
2021-11-17 12:00:00,258.99,261.41,258.89,260.33,47396.0,258.99,261.41,258.89,260.33,47396.0
2021-11-17 12:30:00,260.45,260.92,260.13,260.76,35172.0,260.45,260.92,260.13,260.76,35172.0
2021-11-17 13:00:00,260.84,260.84,259.02,259.99,28529.0,260.84,260.84,259.02,259.99,28529.0
2021-11-17 13:30:00,260.07,260.26,259.84,259.9,28244.0,260.07,260.26,259.84,259.9,28244.0
2021-11-17 14:00:00,259.84,260.19,259.26,259.27,19944.0,259.84,260.19,259.26,259.27,19944.0
2021-11-17 14:30:00,259.25,259.45,258.13,258.3,16930.0,259.25,259.45,258.13,258.3,16930.0
2021-11-17 15:00:00,258.3,258.38,257.46,257.59,34610.0,258.3,258.38,257.46,257.59,34610.0
2021-11-17 15:30:00,257.69,258.74,257.09,258.39,94060.0,257.69,258.74,257.09,258.39,94060.0
2021-11-18 09:30:00,259.97,260.73,255.96,256.93,47905.0,259.97,260.73,255.96,256.93,47905.0
2021-11-18 10:00:00,257.15,259.22,253.18,258.31,159555.0,257.15,259.22,253.18,258.31,159555.0
2021-11-18 10:30:00,258.79,259.29,257.6,259.17,24355.0,258.79,259.29,257.6,259.17,24355.0
2021-11-18 11:00:00,259.3,259.92,258.04,258.05,38191.0,259.3,259.92,258.04,258.05,38191.0
2021-11-18 11:30:00,257.92,259.13,257.67,258.31,65401.0,257.92,259.13,257.67,258.31,65401.0
2021-11-18 12:00:00,258.31,258.41,257.99,257.99,11296.0,258.31,258.41,257.99,257.99,11296.0
2021-11-18 12:30:00,257.79,257.79,256.15,257.38,22411.0,257.79,257.79,256.15,257.38,22411.0
2021-11-18 13:00:00,257.46,257.94,257.19,257.78,10103.0,257.46,257.94,257.19,257.78,10103.0
2021-11-18 13:30:00,257.86,258.85,257.85,258.59,20792.0,257.86,258.85,257.85,258.59,20792.0
2021-11-18 14:00:00,258.54,258.54,257.57,257.57,14219.0,258.54,258.54,257.57,257.57,14219.0
2021-11-18 14:30:00,257.48,257.61,256.32,256.45,17413.0,257.48,257.61,256.32,256.45,17413.0
2021-11-18 15:00:00,256.56,257.12,256.03,256.53,37694.0,256.56,257.12,256.03,256.53,37694.0
2021-11-18 15:30:00,256.33,257.13,256.09,256.6,78580.0,256.33,257.13,256.09,256.6,78580.0
2021-11-19 09:30:00,257.2,260.16,256.13,256.2,115065.0,257.2,260.16,256.13,256.2,115065.0
2021-11-19 10:00:00,256.06,256.67,255.44,256.25,16721.0,256.06,256.67,255.44,256.25,16721.0
2021-11-19 10:30:00,256.11,256.16,254.57,255.23,24881.0,256.11,256.16,254.57,255.23,24881.0
2021-11-19 11:00:00,255.24,256.57,255.05,256.38,26659.0,255.24,256.57,255.05,256.38,26659.0
2021-11-19 11:30:00,256.48,257.24,256.24,256.6,49733.0,256.48,257.24,256.24,256.6,49733.0
2021-11-19 12:00:00,256.61,257.04,256.44,256.83,13454.0,256.61,257.04,256.44,256.83,13454.0
2021-11-19 12:30:00,256.93,258.98,256.71,258.79,18807.0,256.93,258.98,256.71,258.79,18807.0
2021-11-19 13:00:00,258.76,259.78,258.75,259.19,26640.0,258.76,259.78,258.75,259.19,26640.0
2021-11-19 13:30:00,259.15,259.15,257.94,258.26,27843.0,259.15,259.15,257.94,258.26,27843.0
2021-11-19 14:00:00,258.26,259.05,257.82,258.08,23939.0,258.26,259.05,257.82,258.08,23939.0
2021-11-19 14:30:00,258.2,258.27,256.87,257.36,11499.0,258.2,258.27,256.87,257.36,11499.0
2021-11-19 15:00:00,257.29,257.75,257.1,257.75,12800.0,257.29,257.75,257.1,257.75,12800.0
2021-11-19 15:30:00,257.67,257.91,256.26,257.26,61013.0,257.67,257.91,256.26,257.26,61013.0
2021-11-22 09:30:00,257.97,257.97,252.1,255.0,47669.0,257.97,257.97,252.1,255.0,47669.0
2021-11-22 10:00:00,254.89,256.47,254.78,255.34,25548.0,254.89,256.47,254.78,255.34,25548.0
2021-11-22 10:30:00,255.22,257.54,255.22,256.55,30188.0,255.22,257.54,255.22,256.55,30188.0
2021-11-22 11:00:00,256.78,258.0,256.38,258.0,21335.0,256.78,258.0,256.38,258.0,21335.0
2021-11-22 11:30:00,258.05,258.22,257.0,257.95,26693.0,258.05,258.22,257.0,257.95,26693.0
2021-11-22 12:00:00,258.25,258.89,256.3,256.38,18197.0,258.25,258.89,256.3,256.38,18197.0
2021-11-22 12:30:00,256.52,257.07,255.43,255.82,15568.0,256.52,257.07,255.43,255.82,15568.0
2021-11-22 13:00:00,255.82,256.52,250.67,254.5,186739.0,255.82,256.52,250.67,254.5,186739.0
2021-11-22 13:30:00,254.31,255.42,253.0,254.23,85406.0,254.31,255.42,253.0,254.23,85406.0
2021-11-22 14:00:00,254.09,254.93,253.98,254.15,23601.0,254.09,254.93,253.98,254.15,23601.0
2021-11-22 14:30:00,254.17,254.86,253.46,254.65,21460.0,254.17,254.86,253.46,254.65,21460.0
2021-11-22 15:00:00,254.72,255.0,253.6,254.4,27884.0,254.72,255.0,253.6,254.4,27884.0
2021-11-22 15:30:00,254.4,254.63,252.14,252.3,83239.0,254.4,254.63,252.14,252.3,83239.0
2021-11-23 09:30:00,252.07,253.59,249.52,252.89,46791.0,252.07,253.59,249.52,252.89,46791.0
2021-11-23 10:00:00,252.53,253.54,250.43,250.72,25007.0,252.53,253.54,250.43,250.72,25007.0
2021-11-23 10:30:00,251.06,253.12,250.98,253.12,21446.0,251.06,253.12,250.98,253.12,21446.0
2021-11-23 11:00:00,253.27,253.29,251.3,252.35,16328.0,253.27,253.29,251.3,252.35,16328.0
2021-11-23 11:30:00,252.3,254.25,252.21,252.9,21446.0,252.3,254.25,252.21,252.9,21446.0
2021-11-23 12:00:00,252.9,252.97,251.9,252.3,21479.0,252.9,252.97,251.9,252.3,21479.0
2021-11-23 12:30:00,252.36,252.63,251.44,251.57,14769.0,252.36,252.63,251.44,251.57,14769.0
2021-11-23 13:00:00,251.67,252.92,251.35,252.89,16908.0,251.67,252.92,251.35,252.89,16908.0
2021-11-23 13:30:00,252.88,253.12,252.28,252.28,11606.0,252.88,253.12,252.28,252.28,11606.0
2021-11-23 14:00:00,252.25,252.8,251.97,252.62,15393.0,252.25,252.8,251.97,252.62,15393.0
2021-11-23 14:30:00,252.42,253.11,251.89,252.92,15720.0,252.42,253.11,251.89,252.92,15720.0
2021-11-23 15:00:00,252.82,253.14,252.17,252.43,19703.0,252.82,253.14,252.17,252.43,19703.0
2021-11-23 15:30:00,252.43,254.45,252.43,254.11,61137.0,252.43,254.45,252.43,254.11,61137.0
2021-11-24 09:30:00,253.56,253.56,250.05,250.87,40091.0,253.56,253.56,250.05,250.87,40091.0
2021-11-24 10:00:00,250.59,251.62,249.01,249.69,44408.0,250.59,251.62,249.01,249.69,44408.0
2021-11-24 10:30:00,249.64,249.87,247.65,249.77,40665.0,249.64,249.87,247.65,249.77,40665.0
2021-11-24 11:00:00,249.64,249.7,248.75,248.89,37402.0,249.64,249.7,248.75,248.89,37402.0
2021-11-24 11:30:00,248.89,250.02,248.88,249.86,22811.0,248.89,250.02,248.88,249.86,22811.0
2021-11-24 12:00:00,250.21,250.21,248.82,249.43,16302.0,250.21,250.21,248.82,249.43,16302.0
2021-11-24 12:30:00,249.5,250.13,249.13,249.16,10607.0,249.5,250.13,249.13,249.16,10607.0
2021-11-24 13:00:00,248.99,249.78,248.94,249.26,12356.0,248.99,249.78,248.94,249.26,12356.0
2021-11-24 13:30:00,249.29,249.5,248.58,249.21,11361.0,249.29,249.5,248.58,249.21,11361.0
2021-11-24 14:00:00,249.25,249.32,248.39,248.65,27763.0,249.25,249.32,248.39,248.65,27763.0
2021-11-24 14:30:00,248.61,249.47,248.33,249.47,21104.0,248.61,249.47,248.33,249.47,21104.0
2021-11-24 15:00:00,249.45,250.94,249.34,250.57,26100.0,249.45,250.94,249.34,250.57,26100.0
2021-11-24 15:30:00,250.72,250.81,248.22,250.15,233451.0,250.72,250.81,248.22,250.15,233451.0
2021-11-26 09:30:00,251.03,251.03,245.17,246.24,97418.0,251.03,251.03,245.17,246.24,97418.0
2021-11-26 10:00:00,245.98,247.34,244.75,246.66,65240.0,245.98,247.34,244.75,246.66,65240.0
2021-11-26 10:30:00,246.46,247.36,244.5,245.3,52357.0,246.46,247.36,244.5,245.3,52357.0
2021-11-26 11:00:00,245.15,246.21,244.07,245.87,68915.0,245.15,246.21,244.07,245.87,68915.0
2021-11-26 11:30:00,245.95,246.25,242.72,244.47,67662.0,245.95,246.25,242.72,244.47,67662.0
2021-11-26 12:00:00,244.44,244.88,242.05,243.24,75901.0,244.44,244.88,242.05,243.24,75901.0
2021-11-26 12:30:00,243.18,244.41,242.02,242.9,151490.0,243.18,244.41,242.02,242.9,151490.0
2021-11-29 09:30:00,245.5,245.5,240.19,241.22,103045.0,245.5,245.5,240.19,241.22,103045.0
2021-11-29 10:00:00,241.05,241.61,239.29,240.54,84136.0,241.05,241.61,239.29,240.54,84136.0
2021-11-29 10:30:00,240.53,240.64,238.85,239.15,75788.0,240.53,240.64,238.85,239.15,75788.0
2021-11-29 11:00:00,239.16,241.28,238.31,238.99,84039.0,239.16,241.28,238.31,238.99,84039.0
2021-11-29 11:30:00,239.07,239.52,237.17,237.52,94258.0,239.07,239.52,237.17,237.52,94258.0
2021-11-29 12:00:00,237.53,237.88,235.18,237.53,122920.0,237.53,237.88,235.18,237.53,122920.0
2021-11-29 12:30:00,237.47,238.42,237.26,238.25,65050.0,237.47,238.42,237.26,238.25,65050.0
2021-11-29 13:00:00,238.27,238.46,236.41,236.54,65333.0,238.27,238.46,236.41,236.54,65333.0
2021-11-29 13:30:00,236.65,237.93,236.12,237.36,45574.0,236.65,237.93,236.12,237.36,45574.0
2021-11-29 14:00:00,237.37,237.95,236.84,237.17,42347.0,237.37,237.95,236.84,237.17,42347.0
2021-11-29 14:30:00,237.27,237.32,235.59,235.69,45767.0,237.27,237.32,235.59,235.69,45767.0
2021-11-29 15:00:00,235.82,236.85,235.4,236.47,58783.0,235.82,236.85,235.4,236.47,58783.0
2021-11-29 15:30:00,236.45,236.64,235.68,236.11,186199.0,236.45,236.64,235.68,236.11,186199.0
2021-11-30 09:30:00,236.5,239.68,235.82,238.53,76744.0,236.5,239.68,235.82,238.53,76744.0
2021-11-30 10:00:00,239.05,239.77,235.65,235.93,78474.0,239.05,239.77,235.65,235.93,78474.0
2021-11-30 10:30:00,236.1,236.29,228.68,231.11,496270.0,236.1,236.29,228.68,231.11,496270.0
2021-11-30 11:00:00,230.88,232.46,229.69,230.0,115764.0,230.88,232.46,229.69,230.0,115764.0
2021-11-30 11:30:00,230.0,231.06,229.0,230.79,85458.0,230.0,231.06,229.0,230.79,85458.0
2021-11-30 12:00:00,231.05,232.71,230.48,232.54,54041.0,231.05,232.71,230.48,232.54,54041.0
2021-11-30 12:30:00,232.57,232.78,231.79,232.77,44928.0,232.57,232.78,231.79,232.77,44928.0
2021-11-30 13:00:00,232.69,237.06,232.18,236.55,67683.0,232.69,237.06,232.18,236.55,67683.0
2021-11-30 13:30:00,236.45,236.54,234.56,235.13,42696.0,236.45,236.54,234.56,235.13,42696.0
2021-11-30 14:00:00,235.11,235.13,232.54,232.65,52615.0,235.11,235.13,232.54,232.65,52615.0
2021-11-30 14:30:00,232.66,233.73,232.39,233.07,34976.0,232.66,233.73,232.39,233.07,34976.0
2021-11-30 15:00:00,233.05,234.28,232.97,233.92,35526.0,233.05,234.28,232.97,233.92,35526.0
2021-11-30 15:30:00,233.88,236.49,233.55,235.84,189755.0,233.88,236.49,233.55,235.84,189755.0
2021-12-01 09:30:00,237.22,238.9,234.23,235.13,90980.0,237.22,238.9,234.23,235.13,90980.0
2021-12-01 10:00:00,235.14,238.01,235.02,236.43,37540.0,235.14,238.01,235.02,236.43,37540.0
2021-12-01 10:30:00,236.65,239.05,236.05,238.64,36818.0,236.65,239.05,236.05,238.64,36818.0
2021-12-01 11:00:00,238.48,239.58,237.31,237.31,72585.0,238.48,239.58,237.31,237.31,72585.0
2021-12-01 11:30:00,237.43,237.67,234.3,235.64,53121.0,237.43,237.67,234.3,235.64,53121.0
2021-12-01 12:00:00,235.58,236.73,234.63,235.35,29936.0,235.58,236.73,234.63,235.35,29936.0
2021-12-01 12:30:00,235.38,236.12,234.4,234.57,19620.0,235.38,236.12,234.4,234.57,19620.0
2021-12-01 13:00:00,234.51,235.01,234.0,235.0,25313.0,234.51,235.01,234.0,235.0,25313.0
2021-12-01 13:30:00,234.96,234.97,233.46,234.22,26586.0,234.96,234.97,233.46,234.22,26586.0
2021-12-01 14:00:00,234.0,234.87,232.41,234.12,44444.0,234.0,234.87,232.41,234.12,44444.0
2021-12-01 14:30:00,234.26,234.36,232.64,232.68,26128.0,234.26,234.36,232.64,232.68,26128.0
2021-12-01 15:00:00,232.69,232.8,229.76,229.93,66387.0,232.69,232.8,229.76,229.93,66387.0
2021-12-01 15:30:00,229.9,230.81,228.88,229.5,250955.0,229.9,230.81,228.88,229.5,250955.0
2021-12-02 09:30:00,229.54,229.54,226.32,227.4,91270.0,229.54,229.54,226.32,227.4,91270.0
2021-12-02 10:00:00,227.5,229.13,226.34,226.85,63434.0,227.5,229.13,226.34,226.85,63434.0
2021-12-02 10:30:00,226.93,227.97,224.46,227.77,60961.0,226.93,227.97,224.46,227.77,60961.0
2021-12-02 11:00:00,227.73,227.73,226.29,227.14,40611.0,227.73,227.73,226.29,227.14,40611.0
2021-12-02 11:30:00,227.14,227.89,226.25,227.65,50252.0,227.14,227.89,226.25,227.65,50252.0
2021-12-02 12:00:00,227.75,227.87,226.64,226.81,33835.0,227.75,227.87,226.64,226.81,33835.0
2021-12-02 12:30:00,227.3,227.32,226.51,226.89,26121.0,227.3,227.32,226.51,226.89,26121.0
2021-12-02 13:00:00,226.89,228.92,226.25,227.96,35955.0,226.89,228.92,226.25,227.96,35955.0
2021-12-02 13:30:00,228.03,228.88,227.52,227.87,26055.0,228.03,228.88,227.52,227.87,26055.0
2021-12-02 14:00:00,228.04,228.77,227.52,228.77,21302.0,228.04,228.77,227.52,228.77,21302.0
2021-12-02 14:30:00,228.65,229.29,227.8,228.12,37953.0,228.65,229.29,227.8,228.12,37953.0
2021-12-02 15:00:00,228.12,229.0,228.11,228.43,25189.0,228.12,229.0,228.11,228.43,25189.0
2021-12-02 15:30:00,228.45,228.94,227.84,228.5,103554.0,228.45,228.94,227.84,228.5,103554.0
2021-12-03 09:30:00,227.69,228.98,225.56,227.58,79528.0,227.69,228.98,225.56,227.58,79528.0
2021-12-03 10:00:00,227.5,228.38,227.0,227.96,24160.0,227.5,228.38,227.0,227.96,24160.0
2021-12-03 10:30:00,227.72,227.89,226.46,227.08,35161.0,227.72,227.89,226.46,227.08,35161.0
2021-12-03 11:00:00,227.02,229.04,226.62,228.51,23148.0,227.02,229.04,226.62,228.51,23148.0
2021-12-03 11:30:00,228.69,228.69,226.21,226.37,21937.0,228.69,228.69,226.21,226.37,21937.0
2021-12-03 12:00:00,226.5,226.5,225.19,225.58,16728.0,226.5,226.5,225.19,225.58,16728.0
2021-12-03 12:30:00,225.55,226.31,224.88,225.16,23522.0,225.55,226.31,224.88,225.16,23522.0
2021-12-03 13:00:00,225.05,225.58,224.23,224.49,30312.0,225.05,225.58,224.23,224.49,30312.0
2021-12-03 13:30:00,224.44,224.44,223.54,223.92,18732.0,224.44,224.44,223.54,223.92,18732.0
2021-12-03 14:00:00,223.83,224.48,223.25,223.72,28830.0,223.83,224.48,223.25,223.72,28830.0
2021-12-03 14:30:00,223.74,224.05,222.39,222.67,32531.0,223.74,224.05,222.39,222.67,32531.0
2021-12-03 15:00:00,222.63,223.03,221.72,222.73,35530.0,222.63,223.03,221.72,222.73,35530.0
2021-12-03 15:30:00,222.77,224.07,222.62,223.57,89706.0,222.77,224.07,222.62,223.57,89706.0
2021-12-06 09:30:00,223.57,225.57,222.17,224.61,48130.0,223.57,225.57,222.17,224.61,48130.0
2021-12-06 10:00:00,224.73,225.71,223.98,224.66,38990.0,224.73,225.71,223.98,224.66,38990.0
2021-12-06 10:30:00,224.76,224.81,223.37,224.17,28522.0,224.76,224.81,223.37,224.17,28522.0
2021-12-06 11:00:00,224.17,224.52,222.15,223.06,24625.0,224.17,224.52,222.15,223.06,24625.0
2021-12-06 11:30:00,223.13,225.0,223.04,223.7,28147.0,223.13,225.0,223.04,223.7,28147.0
2021-12-06 12:00:00,223.83,224.59,223.34,224.41,22198.0,223.83,224.59,223.34,224.41,22198.0
2021-12-06 12:30:00,224.37,225.55,224.31,225.2,22110.0,224.37,225.55,224.31,225.2,22110.0
2021-12-06 13:00:00,225.27,226.22,225.17,225.75,21976.0,225.27,226.22,225.17,225.75,21976.0
2021-12-06 13:30:00,225.67,225.89,225.26,225.39,20449.0,225.67,225.89,225.26,225.39,20449.0
2021-12-06 14:00:00,225.43,225.5,224.8,224.88,15397.0,225.43,225.5,224.8,224.88,15397.0
2021-12-06 14:30:00,224.88,225.07,223.83,223.83,20623.0,224.88,225.07,223.83,223.83,20623.0
2021-12-06 15:00:00,223.96,224.94,223.95,224.56,19204.0,223.96,224.94,223.95,224.56,19204.0
2021-12-06 15:30:00,224.68,225.16,223.91,224.11,97203.0,224.68,225.16,223.91,224.11,97203.0
2021-12-07 09:30:00,225.17,226.38,223.64,226.38,52530.0,225.17,226.38,223.64,226.38,52530.0
2021-12-07 10:00:00,226.07,227.0,225.36,226.28,26915.0,226.07,227.0,225.36,226.28,26915.0
2021-12-07 10:30:00,226.27,227.73,226.1,227.0,33157.0,226.27,227.73,226.1,227.0,33157.0
2021-12-07 11:00:00,226.99,227.58,226.83,227.22,33763.0,226.99,227.58,226.83,227.22,33763.0
2021-12-07 11:30:00,227.19,228.77,226.95,228.6,33872.0,227.19,228.77,226.95,228.6,33872.0
2021-12-07 12:00:00,228.59,228.8,227.62,228.04,29442.0,228.59,228.8,227.62,228.04,29442.0
2021-12-07 12:30:00,227.85,228.11,227.27,228.07,28708.0,227.85,228.11,227.27,228.07,28708.0
2021-12-07 13:00:00,228.1,228.18,226.94,226.97,19011.0,228.1,228.18,226.94,226.97,19011.0
2021-12-07 13:30:00,227.11,227.3,226.67,227.0,18232.0,227.11,227.3,226.67,227.0,18232.0
2021-12-07 14:00:00,227.08,227.65,226.97,227.65,11922.0,227.08,227.65,226.97,227.65,11922.0
2021-12-07 14:30:00,227.71,227.85,227.03,227.84,13521.0,227.71,227.85,227.03,227.84,13521.0
2021-12-07 15:00:00,227.9,227.92,226.58,226.83,16354.0,227.9,227.92,226.58,226.83,16354.0
2021-12-07 15:30:00,226.82,227.0,225.69,226.83,98152.0,226.82,227.0,225.69,226.83,98152.0
2021-12-08 09:30:00,227.33,228.07,226.01,227.93,51539.0,227.33,228.07,226.01,227.93,51539.0
2021-12-08 10:00:00,227.35,227.75,225.9,227.31,56145.0,227.35,227.75,225.9,227.31,56145.0
2021-12-08 10:30:00,227.58,229.16,227.43,228.16,43517.0,227.58,229.16,227.43,228.16,43517.0
2021-12-08 11:00:00,228.25,230.16,228.25,229.88,45910.0,228.25,230.16,228.25,229.88,45910.0
2021-12-08 11:30:00,229.98,233.66,229.0,232.97,87476.0,229.98,233.66,229.0,232.97,87476.0
2021-12-08 12:00:00,232.96,233.36,231.18,231.31,88367.0,232.96,233.36,231.18,231.31,88367.0
2021-12-08 12:30:00,231.27,232.28,231.03,231.79,40335.0,231.27,232.28,231.03,231.79,40335.0
2021-12-08 13:00:00,231.8,233.13,231.62,232.96,20860.0,231.8,233.13,231.62,232.96,20860.0
2021-12-08 13:30:00,232.99,234.2,232.98,233.72,30505.0,232.99,234.2,232.98,233.72,30505.0
2021-12-08 14:00:00,233.67,234.26,233.05,233.4,35306.0,233.67,234.26,233.05,233.4,35306.0
2021-12-08 14:30:00,233.49,234.48,233.48,234.22,29931.0,233.49,234.48,233.48,234.22,29931.0
2021-12-08 15:00:00,234.24,235.22,234.17,234.84,64524.0,234.24,235.22,234.17,234.84,64524.0
2021-12-08 15:30:00,234.89,235.17,234.31,234.73,150433.0,234.89,235.17,234.31,234.73,150433.0
2021-12-09 09:30:00,232.86,236.89,230.81,236.28,65963.0,232.86,236.89,230.81,236.28,65963.0
2021-12-09 10:00:00,236.16,236.8,234.89,235.13,60980.0,236.16,236.8,234.89,235.13,60980.0
2021-12-09 10:30:00,235.27,235.27,232.7,233.46,18618.0,235.27,235.27,232.7,233.46,18618.0
2021-12-09 11:00:00,233.46,233.67,232.75,233.39,28559.0,233.46,233.67,232.75,233.39,28559.0
2021-12-09 11:30:00,233.41,233.7,232.43,232.78,118605.0,233.41,233.7,232.43,232.78,118605.0
2021-12-09 12:00:00,232.7,232.71,231.05,231.28,35580.0,232.7,232.71,231.05,231.28,35580.0
2021-12-09 12:30:00,231.48,232.96,231.39,232.67,19243.0,231.48,232.96,231.39,232.67,19243.0
2021-12-09 13:00:00,232.63,233.26,232.33,232.5,19263.0,232.63,233.26,232.33,232.5,19263.0
2021-12-09 13:30:00,232.54,233.01,232.23,232.53,19341.0,232.54,233.01,232.23,232.53,19341.0
2021-12-09 14:00:00,232.59,233.98,232.24,233.43,25096.0,232.59,233.98,232.24,233.43,25096.0
2021-12-09 14:30:00,233.51,233.53,232.83,232.92,17950.0,233.51,233.53,232.83,232.92,17950.0
2021-12-09 15:00:00,232.92,233.11,232.14,232.32,35611.0,232.92,233.11,232.14,232.32,35611.0
2021-12-09 15:30:00,232.35,232.99,232.09,232.47,129045.0,232.35,232.99,232.09,232.47,129045.0
2021-12-10 09:30:00,232.8,232.95,229.52,232.95,50609.0,232.8,232.95,229.52,232.95,50609.0
2021-12-10 10:00:00,232.92,233.69,231.7,233.35,43237.0,232.92,233.69,231.7,233.35,43237.0
2021-12-10 10:30:00,233.33,233.52,232.22,232.27,26203.0,233.33,233.52,232.22,232.27,26203.0
2021-12-10 11:00:00,232.42,232.42,230.61,231.35,40556.0,232.42,232.42,230.61,231.35,40556.0
2021-12-10 11:30:00,231.29,232.52,231.09,231.82,20185.0,231.29,232.52,231.09,231.82,20185.0
2021-12-10 12:00:00,231.68,232.6,231.53,231.71,23065.0,231.68,232.6,231.53,231.71,23065.0
2021-12-10 12:30:00,231.64,231.89,231.12,231.34,24933.0,231.64,231.89,231.12,231.34,24933.0
2021-12-10 13:00:00,231.45,231.82,231.05,231.28,16231.0,231.45,231.82,231.05,231.28,16231.0
2021-12-10 13:30:00,231.34,231.34,230.46,230.94,28193.0,231.34,231.34,230.46,230.94,28193.0
2021-12-10 14:00:00,230.93,230.95,229.8,230.73,23197.0,230.93,230.95,229.8,230.73,23197.0
2021-12-10 14:30:00,230.73,231.27,230.68,230.94,12607.0,230.73,231.27,230.68,230.94,12607.0
2021-12-10 15:00:00,230.99,232.32,230.71,232.25,41923.0,230.99,232.32,230.71,232.25,41923.0
2021-12-10 15:30:00,232.39,232.78,231.39,232.64,118442.0,232.39,232.78,231.39,232.64,118442.0
2021-12-13 09:30:00,231.68,232.34,230.18,232.18,47379.0,231.68,232.34,230.18,232.18,47379.0
2021-12-13 10:00:00,232.18,234.47,232.02,233.17,30633.0,232.18,234.47,232.02,233.17,30633.0
2021-12-13 10:30:00,233.04,233.64,232.51,232.84,34119.0,233.04,233.64,232.51,232.84,34119.0
2021-12-13 11:00:00,232.79,233.46,232.72,233.45,32120.0,232.79,233.46,232.72,233.45,32120.0
2021-12-13 11:30:00,233.31,235.16,233.31,233.66,48844.0,233.31,235.16,233.31,233.66,48844.0
2021-12-13 12:00:00,233.45,233.49,232.02,232.7,32818.0,233.45,233.49,232.02,232.7,32818.0
2021-12-13 12:30:00,232.65,233.46,232.64,233.15,26877.0,232.65,233.46,232.64,233.15,26877.0
2021-12-13 13:00:00,233.13,234.01,232.94,233.83,29225.0,233.13,234.01,232.94,233.83,29225.0
2021-12-13 13:30:00,233.9,235.66,233.88,235.64,32592.0,233.9,235.66,233.88,235.64,32592.0
2021-12-13 14:00:00,235.42,235.8,235.04,235.65,21014.0,235.42,235.8,235.04,235.65,21014.0
2021-12-13 14:30:00,235.67,235.71,234.66,235.48,20492.0,235.67,235.71,234.66,235.48,20492.0
2021-12-13 15:00:00,235.31,235.75,234.8,235.24,24959.0,235.31,235.75,234.8,235.24,24959.0
2021-12-13 15:30:00,235.25,235.39,234.33,234.58,117240.0,235.25,235.39,234.33,234.58,117240.0
2021-12-14 09:30:00,233.93,236.63,233.05,236.07,77130.0,233.93,236.63,233.05,236.07,77130.0
2021-12-14 10:00:00,235.83,236.35,234.4,235.33,53004.0,235.83,236.35,234.4,235.33,53004.0
2021-12-14 10:30:00,235.46,235.46,234.16,234.46,47806.0,235.46,235.46,234.16,234.46,47806.0
2021-12-14 11:00:00,234.34,235.84,234.31,235.72,51220.0,234.34,235.84,234.31,235.72,51220.0
2021-12-14 11:30:00,235.19,235.67,233.88,235.11,44237.0,235.19,235.67,233.88,235.11,44237.0
2021-12-14 12:00:00,235.23,235.35,234.87,235.06,10828.0,235.23,235.35,234.87,235.06,10828.0
2021-12-14 12:30:00,235.08,235.29,234.23,234.5,11154.0,235.08,235.29,234.23,234.5,11154.0
2021-12-14 13:00:00,234.37,234.6,232.39,233.18,23239.0,234.37,234.6,232.39,233.18,23239.0
2021-12-14 13:30:00,233.05,233.56,230.21,230.86,56253.0,233.05,233.56,230.21,230.86,56253.0
2021-12-14 14:00:00,230.77,232.14,230.17,231.79,31502.0,230.77,232.14,230.17,231.79,31502.0
2021-12-14 14:30:00,231.73,232.47,231.1,231.36,19375.0,231.73,232.47,231.1,231.36,19375.0
2021-12-14 15:00:00,231.51,232.96,231.45,232.88,16413.0,231.51,232.96,231.45,232.88,16413.0
2021-12-14 15:30:00,232.88,232.96,230.46,230.74,98891.0,232.88,232.96,230.46,230.74,98891.0
2021-12-15 09:30:00,230.36,231.64,230.15,230.6,42919.0,230.36,231.64,230.15,230.6,42919.0
2021-12-15 10:00:00,230.81,231.0,229.43,230.56,48011.0,230.81,231.0,229.43,230.56,48011.0
2021-12-15 10:30:00,230.62,230.84,228.94,228.96,30609.0,230.62,230.84,228.94,228.96,30609.0
2021-12-15 11:00:00,229.15,230.84,229.01,230.78,52332.0,229.15,230.84,229.01,230.78,52332.0
2021-12-15 11:30:00,230.72,232.18,230.25,231.8,32379.0,230.72,232.18,230.25,231.8,32379.0
2021-12-15 12:00:00,231.78,232.57,230.98,231.44,38368.0,231.78,232.57,230.98,231.44,38368.0
2021-12-15 12:30:00,231.47,231.58,230.77,231.2,14797.0,231.47,231.58,230.77,231.2,14797.0
2021-12-15 13:00:00,231.18,231.81,230.96,231.43,17037.0,231.18,231.81,230.96,231.43,17037.0
2021-12-15 13:30:00,231.4,232.49,230.79,232.03,24329.0,231.4,232.49,230.79,232.03,24329.0
2021-12-15 14:00:00,232.01,233.5,231.45,232.82,26452.0,232.01,233.5,231.45,232.82,26452.0
2021-12-15 14:30:00,232.75,233.92,232.14,233.65,31687.0,232.75,233.92,232.14,233.65,31687.0
2021-12-15 15:00:00,233.68,235.85,233.06,235.78,62770.0,233.68,235.85,233.06,235.78,62770.0
2021-12-15 15:30:00,235.78,236.37,235.15,235.85,153966.0,235.78,236.37,235.15,235.85,153966.0
2021-12-16 09:30:00,237.38,239.89,236.63,238.28,41634.0,237.38,239.89,236.63,238.28,41634.0
2021-12-16 10:00:00,238.26,242.98,237.1,242.8,77242.0,238.26,242.98,237.1,242.8,77242.0
2021-12-16 10:30:00,242.98,243.43,240.42,240.69,61796.0,242.98,243.43,240.42,240.69,61796.0
2021-12-16 11:00:00,240.85,240.85,238.8,239.38,23900.0,240.85,240.85,238.8,239.38,23900.0
2021-12-16 11:30:00,239.28,240.04,238.29,240.04,30262.0,239.28,240.04,238.29,240.04,30262.0
2021-12-16 12:00:00,240.25,240.89,239.55,240.31,24588.0,240.25,240.89,239.55,240.31,24588.0
2021-12-16 12:30:00,240.24,240.24,238.59,239.45,12270.0,240.24,240.24,238.59,239.45,12270.0
2021-12-16 13:00:00,239.45,239.46,238.21,238.36,11699.0,239.45,239.46,238.21,238.36,11699.0
2021-12-16 13:30:00,238.36,238.36,236.65,236.87,18006.0,238.36,238.36,236.65,236.87,18006.0
2021-12-16 14:00:00,236.99,237.13,235.72,235.96,26257.0,236.99,237.13,235.72,235.96,26257.0
2021-12-16 14:30:00,235.98,236.43,235.29,236.07,34570.0,235.98,236.43,235.29,236.07,34570.0
2021-12-16 15:00:00,236.0,236.55,235.45,236.27,15869.0,236.0,236.55,235.45,236.27,15869.0
2021-12-16 15:30:00,236.35,236.63,234.86,235.34,70386.0,236.35,236.63,234.86,235.34,70386.0
2021-12-17 09:30:00,232.99,237.0,232.58,236.17,164910.0,232.99,237.0,232.58,236.17,164910.0
2021-12-17 10:00:00,236.14,238.97,236.14,237.65,52089.0,236.14,238.97,236.14,237.65,52089.0
2021-12-17 10:30:00,237.49,239.9,237.03,239.24,57417.0,237.49,239.9,237.03,239.24,57417.0
2021-12-17 11:00:00,238.8,239.53,238.04,238.39,28737.0,238.8,239.53,238.04,238.39,28737.0
2021-12-17 11:30:00,238.26,238.51,236.55,237.89,39440.0,238.26,238.51,236.55,237.89,39440.0
2021-12-17 12:00:00,237.75,237.76,236.73,237.43,14978.0,237.75,237.76,236.73,237.43,14978.0
2021-12-17 12:30:00,237.31,238.99,237.31,238.99,17818.0,237.31,238.99,237.31,238.99,17818.0
2021-12-17 13:00:00,238.72,238.92,237.94,238.23,16804.0,238.72,238.92,237.94,238.23,16804.0
2021-12-17 13:30:00,238.45,238.87,238.18,238.23,12462.0,238.45,238.87,238.18,238.23,12462.0
2021-12-17 14:00:00,238.24,238.44,237.24,237.54,15301.0,238.24,238.44,237.24,237.54,15301.0
2021-12-17 14:30:00,237.63,238.48,237.1,237.21,14575.0,237.63,238.48,237.1,237.21,14575.0
2021-12-17 15:00:00,237.22,237.75,236.47,236.74,16374.0,237.22,237.75,236.47,236.74,16374.0
2021-12-17 15:30:00,236.87,238.29,235.79,237.38,111876.0,236.87,238.29,235.79,237.38,111876.0
2021-12-20 09:30:00,239.5,240.0,235.77,237.34,99550.0,239.5,240.0,235.77,237.34,99550.0
2021-12-20 10:00:00,237.52,238.23,236.26,238.11,34712.0,237.52,238.23,236.26,238.11,34712.0
2021-12-20 10:30:00,238.08,238.13,235.5,235.92,36503.0,238.08,238.13,235.5,235.92,36503.0
2021-12-20 11:00:00,235.95,237.48,235.52,236.19,35620.0,235.95,237.48,235.52,236.19,35620.0
2021-12-20 11:30:00,235.96,236.24,234.25,235.98,30611.0,235.96,236.24,234.25,235.98,30611.0
2021-12-20 12:00:00,235.98,236.28,235.43,236.05,14894.0,235.98,236.28,235.43,236.05,14894.0
2021-12-20 12:30:00,235.82,235.82,234.79,235.32,25671.0,235.82,235.82,234.79,235.32,25671.0
2021-12-20 13:00:00,235.34,235.99,235.04,235.86,19592.0,235.34,235.99,235.04,235.86,19592.0
2021-12-20 13:30:00,235.73,236.9,235.55,236.9,19723.0,235.73,236.9,235.55,236.9,19723.0
2021-12-20 14:00:00,236.92,238.21,236.8,237.72,25236.0,236.92,238.21,236.8,237.72,25236.0
2021-12-20 14:30:00,237.7,238.84,237.32,238.36,30198.0,237.7,238.84,237.32,238.36,30198.0
2021-12-20 15:00:00,238.34,238.63,236.7,237.03,30835.0,238.34,238.63,236.7,237.03,30835.0
2021-12-20 15:30:00,236.84,237.52,236.59,237.12,104939.0,236.84,237.52,236.59,237.12,104939.0
2021-12-21 09:30:00,234.76,236.6,230.05,230.69,92327.0,234.76,236.6,230.05,230.69,92327.0
2021-12-21 10:00:00,230.79,236.2,230.21,234.68,31092.0,230.79,236.2,230.21,234.68,31092.0
2021-12-21 10:30:00,234.36,235.32,233.04,235.24,26704.0,234.36,235.32,233.04,235.24,26704.0
2021-12-21 11:00:00,234.98,237.47,234.67,237.18,47582.0,234.98,237.47,234.67,237.18,47582.0
2021-12-21 11:30:00,237.3,237.6,235.7,235.92,29585.0,237.3,237.6,235.7,235.92,29585.0
2021-12-21 12:00:00,235.92,236.44,235.5,235.81,30272.0,235.92,236.44,235.5,235.81,30272.0
2021-12-21 12:30:00,235.81,236.32,235.5,235.5,24932.0,235.81,236.32,235.5,235.5,24932.0
2021-12-21 13:00:00,235.43,236.44,235.34,236.0,30449.0,235.43,236.44,235.34,236.0,30449.0
2021-12-21 13:30:00,236.06,236.07,235.15,235.74,30155.0,236.06,236.07,235.15,235.74,30155.0
2021-12-21 14:00:00,235.72,235.95,234.49,235.07,25368.0,235.72,235.95,234.49,235.07,25368.0
2021-12-21 14:30:00,235.13,235.6,234.6,235.1,25337.0,235.13,235.6,234.6,235.1,25337.0
2021-12-21 15:00:00,235.04,235.65,234.72,234.92,29496.0,235.04,235.65,234.72,234.92,29496.0
2021-12-21 15:30:00,234.96,235.0,234.36,234.74,93095.0,234.96,235.0,234.36,234.74,93095.0
2021-12-22 09:30:00,236.26,236.48,231.29,233.21,61285.0,236.26,236.48,231.29,233.21,61285.0
2021-12-22 10:00:00,234.18,234.46,232.61,234.0,36749.0,234.18,234.46,232.61,234.0,36749.0
2021-12-22 10:30:00,233.87,235.9,233.87,235.29,32004.0,233.87,235.9,233.87,235.29,32004.0
2021-12-22 11:00:00,235.27,236.04,234.77,235.1,24190.0,235.27,236.04,234.77,235.1,24190.0
2021-12-22 11:30:00,235.27,235.66,234.5,234.7,18180.0,235.27,235.66,234.5,234.7,18180.0
2021-12-22 12:00:00,234.52,235.34,234.17,235.18,16033.0,234.52,235.34,234.17,235.18,16033.0
2021-12-22 12:30:00,235.17,235.76,235.03,235.56,15546.0,235.17,235.76,235.03,235.56,15546.0
2021-12-22 13:00:00,235.88,236.21,234.8,234.91,21356.0,235.88,236.21,234.8,234.91,21356.0
2021-12-22 13:30:00,234.92,235.26,234.65,235.0,17746.0,234.92,235.26,234.65,235.0,17746.0
2021-12-22 14:00:00,234.92,235.16,234.29,234.97,24773.0,234.92,235.16,234.29,234.97,24773.0
2021-12-22 14:30:00,234.86,235.26,234.3,234.32,11808.0,234.86,235.26,234.3,234.32,11808.0
2021-12-22 15:00:00,234.43,234.78,233.63,234.11,23071.0,234.43,234.78,233.63,234.11,23071.0
2021-12-22 15:30:00,234.09,234.88,234.05,234.48,96298.0,234.09,234.88,234.05,234.48,96298.0
2021-12-23 09:30:00,232.95,235.6,232.5,235.2,37487.0,232.95,235.6,232.5,235.2,37487.0
2021-12-23 10:00:00,234.96,235.15,233.37,233.63,24631.0,234.96,235.15,233.37,233.63,24631.0
2021-12-23 10:30:00,233.62,234.22,233.0,234.07,51699.0,233.62,234.22,233.0,234.07,51699.0
2021-12-23 11:00:00,234.07,234.71,233.57,234.06,53817.0,234.07,234.71,233.57,234.06,53817.0
2021-12-23 11:30:00,234.15,234.46,232.68,232.79,29094.0,234.15,234.46,232.68,232.79,29094.0
2021-12-23 12:00:00,232.68,233.23,232.04,232.89,29065.0,232.68,233.23,232.04,232.89,29065.0
2021-12-23 12:30:00,232.95,234.15,232.7,233.45,29169.0,232.95,234.15,232.7,233.45,29169.0
2021-12-23 13:00:00,233.38,233.74,232.8,233.33,22807.0,233.38,233.74,232.8,233.33,22807.0
2021-12-23 13:30:00,233.39,233.96,233.22,233.48,29976.0,233.39,233.96,233.22,233.48,29976.0
2021-12-23 14:00:00,233.58,234.67,233.57,234.55,21990.0,233.58,234.67,233.57,234.55,21990.0
2021-12-23 14:30:00,234.56,235.13,234.52,235.13,27022.0,234.56,235.13,234.52,235.13,27022.0
2021-12-23 15:00:00,235.04,235.2,234.53,234.71,20657.0,235.04,235.2,234.53,234.71,20657.0
2021-12-23 15:30:00,234.63,236.21,234.54,235.39,125193.0,234.63,236.21,234.54,235.39,125193.0
2021-12-27 09:30:00,235.3,236.7,234.16,235.07,63253.0,235.3,236.7,234.16,235.07,63253.0
2021-12-27 10:00:00,235.56,236.5,235.26,236.14,86244.0,235.56,236.5,235.26,236.14,86244.0
2021-12-27 10:30:00,236.27,236.57,235.62,235.74,65493.0,236.27,236.57,235.62,235.74,65493.0
2021-12-27 11:00:00,235.73,235.83,234.17,235.1,64672.0,235.73,235.83,234.17,235.1,64672.0
2021-12-27 11:30:00,235.09,236.51,235.03,235.23,49593.0,235.09,236.51,235.03,235.23,49593.0
2021-12-27 12:00:00,235.14,235.89,234.35,234.35,47920.0,235.14,235.89,234.35,234.35,47920.0
2021-12-27 12:30:00,234.36,235.13,234.35,234.65,52932.0,234.36,235.13,234.35,234.65,52932.0
2021-12-27 13:00:00,234.64,234.97,232.75,233.75,72840.0,234.64,234.97,232.75,233.75,72840.0
2021-12-27 13:30:00,233.76,233.81,232.36,233.63,49474.0,233.76,233.81,232.36,233.63,49474.0
2021-12-27 14:00:00,233.63,233.95,233.26,233.39,52337.0,233.63,233.95,233.26,233.39,52337.0
2021-12-27 14:30:00,233.38,233.9,232.79,233.67,58749.0,233.38,233.9,232.79,233.67,58749.0
2021-12-27 15:00:00,233.65,233.74,232.78,233.55,57617.0,233.65,233.74,232.78,233.55,57617.0
2021-12-27 15:30:00,233.6,234.63,233.31,234.1,163073.0,233.6,234.63,233.31,234.1,163073.0
2021-12-28 09:30:00,233.34,236.63,233.02,236.53,50423.0,233.34,236.63,233.02,236.53,50423.0
2021-12-28 10:00:00,236.46,236.89,236.11,236.82,54234.0,236.46,236.89,236.11,236.82,54234.0
2021-12-28 10:30:00,236.85,236.96,235.93,236.4,41083.0,236.85,236.96,235.93,236.4,41083.0
2021-12-28 11:00:00,236.28,236.88,236.0,236.47,26712.0,236.28,236.88,236.0,236.47,26712.0
2021-12-28 11:30:00,236.37,236.57,235.88,236.01,12661.0,236.37,236.57,235.88,236.01,12661.0
2021-12-28 12:00:00,236.14,236.75,235.72,236.25,14613.0,236.14,236.75,235.72,236.25,14613.0
2021-12-28 12:30:00,236.32,236.53,235.85,236.53,10396.0,236.32,236.53,235.85,236.53,10396.0
2021-12-28 13:00:00,236.48,236.69,235.93,236.07,10653.0,236.48,236.69,235.93,236.07,10653.0
2021-12-28 13:30:00,235.93,236.6,235.93,236.4,13967.0,235.93,236.6,235.93,236.4,13967.0
2021-12-28 14:00:00,236.29,236.36,235.74,235.85,11151.0,236.29,236.36,235.74,235.85,11151.0
2021-12-28 14:30:00,235.91,236.55,235.86,236.49,11350.0,235.91,236.55,235.86,236.49,11350.0
2021-12-28 15:00:00,236.48,236.72,235.94,236.63,33308.0,236.48,236.72,235.94,236.63,33308.0
2021-12-28 15:30:00,236.67,236.67,235.71,236.09,77505.0,236.67,236.67,235.71,236.09,77505.0
2021-12-29 09:30:00,235.0,236.44,234.13,235.73,30836.0,235.0,236.44,234.13,235.73,30836.0
2021-12-29 10:00:00,235.71,236.17,235.0,235.56,10888.0,235.71,236.17,235.0,235.56,10888.0
2021-12-29 10:30:00,235.43,236.75,235.42,236.44,11869.0,235.43,236.75,235.42,236.44,11869.0
2021-12-29 11:00:00,236.51,236.72,236.02,236.19,9959.0,236.51,236.72,236.02,236.19,9959.0
2021-12-29 11:30:00,236.23,236.23,235.69,235.82,10403.0,236.23,236.23,235.69,235.82,10403.0
2021-12-29 12:00:00,235.81,235.81,235.12,235.34,19459.0,235.81,235.81,235.12,235.34,19459.0
2021-12-29 12:30:00,235.32,235.44,234.9,235.22,16520.0,235.32,235.44,234.9,235.22,16520.0
2021-12-29 13:00:00,235.58,236.39,235.37,236.1,15757.0,235.58,236.39,235.37,236.1,15757.0
2021-12-29 13:30:00,236.17,237.0,236.03,236.85,29486.0,236.17,237.0,236.03,236.85,29486.0
2021-12-29 14:00:00,236.87,261.98,236.85,260.69,1929470.0,236.87,261.98,236.85,260.69,1929470.0
2021-12-29 14:30:00,260.52,265.54,256.68,260.63,989712.0,260.52,265.54,256.68,260.63,989712.0
2021-12-29 15:00:00,260.5,263.34,255.11,257.72,763555.0,260.5,263.34,255.11,257.72,763555.0
2021-12-29 15:30:00,257.72,261.19,257.14,258.29,785976.0,257.72,261.19,257.14,258.29,785976.0
2021-12-30 09:30:00,245.19,247.0,240.2,240.95,509319.0,245.19,247.0,240.2,240.95,509319.0
2021-12-30 10:00:00,240.97,242.21,237.15,239.18,416826.0,240.97,242.21,237.15,239.18,416826.0
2021-12-30 10:30:00,239.22,240.37,238.9,239.78,160453.0,239.22,240.37,238.9,239.78,160453.0
2021-12-30 11:00:00,239.71,240.1,238.11,238.42,159592.0,239.71,240.1,238.11,238.42,159592.0
2021-12-30 11:30:00,238.5,238.66,237.32,238.22,158027.0,238.5,238.66,237.32,238.22,158027.0
2021-12-30 12:00:00,238.27,238.32,237.08,237.91,179243.0,238.27,238.32,237.08,237.91,179243.0
2021-12-30 12:30:00,237.93,238.25,237.3,237.65,80527.0,237.93,238.25,237.3,237.65,80527.0
2021-12-30 13:00:00,237.65,239.15,237.35,237.64,135732.0,237.65,239.15,237.35,237.64,135732.0
2021-12-30 13:30:00,237.61,238.37,237.3,237.36,118402.0,237.61,238.37,237.3,237.36,118402.0
2021-12-30 14:00:00,237.54,237.82,237.04,237.62,118806.0,237.54,237.82,237.04,237.62,118806.0
2021-12-30 14:30:00,237.52,239.31,237.27,239.18,127632.0,237.52,239.31,237.27,239.18,127632.0
2021-12-30 15:00:00,239.28,240.42,239.01,240.0,220983.0,239.28,240.42,239.01,240.0,220983.0
2021-12-30 15:30:00,240.0,240.28,238.67,240.04,389753.0,240.0,240.28,238.67,240.04,389753.0
2021-12-31 09:30:00,240.12,242.79,239.76,242.18,123488.0,240.12,242.79,239.76,242.18,123488.0
2021-12-31 10:00:00,242.18,243.49,241.78,241.99,86164.0,242.18,243.49,241.78,241.99,86164.0
2021-12-31 10:30:00,241.99,242.35,241.34,241.53,52425.0,241.99,242.35,241.34,241.53,52425.0
2021-12-31 11:00:00,241.62,242.48,241.17,241.73,39705.0,241.62,242.48,241.17,241.73,39705.0
2021-12-31 11:30:00,241.7,241.81,240.64,241.58,51465.0,241.7,241.81,240.64,241.58,51465.0
2021-12-31 12:00:00,241.54,242.13,241.29,241.84,38471.0,241.54,242.13,241.29,241.84,38471.0
2021-12-31 12:30:00,241.91,243.71,241.87,243.68,57491.0,241.91,243.71,241.87,243.68,57491.0
2021-12-31 13:00:00,243.61,243.61,241.21,241.91,55415.0,243.61,243.61,241.21,241.91,55415.0
2021-12-31 13:30:00,241.9,242.2,241.33,241.58,34076.0,241.9,242.2,241.33,241.58,34076.0
2021-12-31 14:00:00,241.63,242.17,240.93,241.62,93719.0,241.63,242.17,240.93,241.62,93719.0
2021-12-31 14:30:00,241.46,241.57,240.83,241.12,22646.0,241.46,241.57,240.83,241.12,22646.0
2021-12-31 15:00:00,241.26,241.5,240.13,240.86,38825.0,241.26,241.5,240.13,240.86,38825.0
2021-12-31 15:30:00,240.88,240.98,239.5,240.02,170320.0,240.88,240.98,239.5,240.02,170320.0
2022-01-03 09:30:00,239.95,242.0,238.07,240.81,69839.0,239.95,242.0,238.07,240.81,69839.0
2022-01-03 10:00:00,240.68,246.83,240.67,246.19,123351.0,240.68,246.83,240.67,246.19,123351.0
2022-01-03 10:30:00,246.45,247.0,244.96,246.47,76759.0,246.45,247.0,244.96,246.47,76759.0
2022-01-03 11:00:00,245.91,245.91,243.8,243.96,48893.0,245.91,245.91,243.8,243.96,48893.0
2022-01-03 11:30:00,244.0,244.89,243.42,244.77,45179.0,244.0,244.89,243.42,244.77,45179.0
2022-01-03 12:00:00,244.88,246.08,244.88,245.22,43105.0,244.88,246.08,244.88,245.22,43105.0
2022-01-03 12:30:00,245.2,246.71,245.09,246.65,33747.0,245.2,246.71,245.09,246.65,33747.0
2022-01-03 13:00:00,246.75,247.18,246.38,247.04,34897.0,246.75,247.18,246.38,247.04,34897.0
2022-01-03 13:30:00,247.13,247.29,246.22,246.64,39152.0,247.13,247.29,246.22,246.64,39152.0
2022-01-03 14:00:00,246.56,247.17,246.08,246.51,33429.0,246.56,247.17,246.08,246.51,33429.0
2022-01-03 14:30:00,246.53,246.69,245.48,246.59,41163.0,246.53,246.69,245.48,246.59,41163.0
2022-01-03 15:00:00,246.5,247.51,246.16,246.41,55002.0,246.5,247.51,246.16,246.41,55002.0
2022-01-03 15:30:00,246.74,246.78,243.85,244.12,178862.0,246.74,246.78,243.85,244.12,178862.0
2022-01-04 09:30:00,245.13,245.45,242.4,245.11,49463.0,245.13,245.45,242.4,245.11,49463.0
2022-01-04 10:00:00,244.75,245.08,242.33,242.72,33440.0,244.75,245.08,242.33,242.72,33440.0
2022-01-04 10:30:00,242.72,243.2,241.02,243.12,75240.0,242.72,243.2,241.02,243.12,75240.0
2022-01-04 11:00:00,243.15,244.42,242.79,243.41,36683.0,243.15,244.42,242.79,243.41,36683.0
2022-01-04 11:30:00,243.28,244.18,242.82,243.13,36471.0,243.28,244.18,242.82,243.13,36471.0
2022-01-04 12:00:00,243.32,243.41,241.53,241.84,23565.0,243.32,243.41,241.53,241.84,23565.0
2022-01-04 12:30:00,242.03,242.21,241.33,241.6,29092.0,242.03,242.21,241.33,241.6,29092.0
2022-01-04 13:00:00,241.51,242.02,239.02,239.34,61118.0,241.51,242.02,239.02,239.34,61118.0
2022-01-04 13:30:00,239.38,241.37,239.0,240.15,37791.0,239.38,241.37,239.0,240.15,37791.0
2022-01-04 14:00:00,240.11,240.16,239.14,239.69,24074.0,240.11,240.16,239.14,239.69,24074.0
2022-01-04 14:30:00,239.58,240.21,239.2,239.59,23187.0,239.58,240.21,239.2,239.59,23187.0
2022-01-04 15:00:00,239.48,241.53,239.28,241.26,41316.0,239.48,241.53,239.28,241.26,41316.0
2022-01-04 15:30:00,241.27,242.48,240.69,241.56,146821.0,241.27,242.48,240.69,241.56,146821.0
2022-01-05 09:30:00,241.7,249.0,241.7,244.92,89033.0,241.7,249.0,241.7,244.92,89033.0
2022-01-05 10:00:00,244.9,245.05,242.0,242.86,42488.0,244.9,245.05,242.0,242.86,42488.0
2022-01-05 10:30:00,242.76,244.55,242.63,243.35,19840.0,242.76,244.55,242.63,243.35,19840.0
2022-01-05 11:00:00,243.36,244.57,243.36,244.16,18526.0,243.36,244.57,243.36,244.16,18526.0
2022-01-05 11:30:00,244.22,246.0,243.23,243.45,22159.0,244.22,246.0,243.23,243.45,22159.0
2022-01-05 12:00:00,243.3,244.75,243.17,244.51,14109.0,243.3,244.75,243.17,244.51,14109.0
2022-01-05 12:30:00,244.62,244.84,242.74,243.48,18391.0,244.62,244.84,242.74,243.48,18391.0
2022-01-05 13:00:00,243.35,245.12,242.88,244.1,22092.0,243.35,245.12,242.88,244.1,22092.0
2022-01-05 13:30:00,244.31,244.88,243.58,244.73,16074.0,244.31,244.88,243.58,244.73,16074.0
2022-01-05 14:00:00,245.0,245.65,244.22,244.3,24029.0,245.0,245.65,244.22,244.3,24029.0
2022-01-05 14:30:00,244.45,244.7,242.54,244.12,32775.0,244.45,244.7,242.54,244.12,32775.0
2022-01-05 15:00:00,244.0,244.14,242.59,243.01,40498.0,244.0,244.14,242.59,243.01,40498.0
2022-01-05 15:30:00,242.79,242.89,239.18,239.28,150334.0,242.79,242.89,239.18,239.28,150334.0
2022-01-06 09:30:00,240.3,242.45,239.16,241.36,79782.0,240.3,242.45,239.16,241.36,79782.0
2022-01-06 10:00:00,241.51,241.54,239.46,240.51,32302.0,241.51,241.54,239.46,240.51,32302.0
2022-01-06 10:30:00,240.88,242.23,240.61,241.08,20525.0,240.88,242.23,240.61,241.08,20525.0
2022-01-06 11:00:00,241.09,241.24,239.17,239.17,28311.0,241.09,241.24,239.17,239.17,28311.0
2022-01-06 11:30:00,239.16,239.16,238.14,238.34,28524.0,239.16,239.16,238.14,238.34,28524.0
2022-01-06 12:00:00,238.09,239.34,237.84,238.52,19224.0,238.09,239.34,237.84,238.52,19224.0
2022-01-06 12:30:00,238.47,238.89,237.93,238.45,14691.0,238.47,238.89,237.93,238.45,14691.0
2022-01-06 13:00:00,238.1,239.09,238.1,238.29,22128.0,238.1,239.09,238.1,238.29,22128.0
2022-01-06 13:30:00,238.45,239.18,238.1,238.46,12479.0,238.45,239.18,238.1,238.46,12479.0
2022-01-06 14:00:00,238.3,239.08,238.01,238.95,14802.0,238.3,239.08,238.01,238.95,14802.0
2022-01-06 14:30:00,239.15,239.56,238.95,239.29,19548.0,239.15,239.56,238.95,239.29,19548.0
2022-01-06 15:00:00,239.35,239.35,237.53,238.0,38339.0,239.35,239.35,237.53,238.0,38339.0
2022-01-06 15:30:00,238.0,238.12,236.85,237.44,118718.0,238.0,238.12,236.85,237.44,118718.0
2022-01-07 09:30:00,235.36,236.9,233.56,235.84,108852.0,235.36,236.9,233.56,235.84,108852.0
2022-01-07 10:00:00,235.73,236.66,234.85,236.02,36087.0,235.73,236.66,234.85,236.02,36087.0
2022-01-07 10:30:00,236.23,236.45,233.84,234.54,33047.0,236.23,236.45,233.84,234.54,33047.0
2022-01-07 11:00:00,234.55,234.9,233.29,233.3,48991.0,234.55,234.9,233.29,233.3,48991.0
2022-01-07 11:30:00,233.21,234.98,233.01,233.41,52606.0,233.21,234.98,233.01,233.41,52606.0
2022-01-07 12:00:00,233.43,233.57,232.07,232.16,49694.0,233.43,233.57,232.07,232.16,49694.0
2022-01-07 12:30:00,232.12,232.97,231.62,231.93,35696.0,232.12,232.97,231.62,231.93,35696.0
2022-01-07 13:00:00,231.88,233.08,231.67,232.94,30123.0,231.88,233.08,231.67,232.94,30123.0
2022-01-07 13:30:00,232.93,232.97,232.06,232.2,22511.0,232.93,232.97,232.06,232.2,22511.0
2022-01-07 14:00:00,232.15,232.47,231.83,232.46,37555.0,232.15,232.47,231.83,232.46,37555.0
2022-01-07 14:30:00,232.49,233.42,232.49,232.89,35881.0,232.49,233.42,232.49,232.89,35881.0
2022-01-07 15:00:00,232.79,233.08,231.83,232.78,53426.0,232.79,233.08,231.83,232.78,53426.0
2022-01-07 15:30:00,232.69,233.18,232.02,232.75,164706.0,232.69,233.18,232.02,232.75,164706.0
2022-01-10 09:30:00,232.74,234.9,231.55,233.3,206960.0,232.74,234.9,231.55,233.3,206960.0
2022-01-10 10:00:00,233.59,235.1,231.44,234.54,120539.0,233.59,235.1,231.44,234.54,120539.0
2022-01-10 10:30:00,234.52,235.09,230.85,231.92,41870.0,234.52,235.09,230.85,231.92,41870.0
2022-01-10 11:00:00,232.0,233.8,231.02,233.63,40053.0,232.0,233.8,231.02,233.63,40053.0
2022-01-10 11:30:00,233.46,234.38,232.46,232.95,79033.0,233.46,234.38,232.46,232.95,79033.0
2022-01-10 12:00:00,232.87,233.24,231.87,231.91,25757.0,232.87,233.24,231.87,231.91,25757.0
2022-01-10 12:30:00,231.76,232.11,230.54,230.86,24757.0,231.76,232.11,230.54,230.86,24757.0
2022-01-10 13:00:00,230.97,232.09,230.93,231.97,25402.0,230.97,232.09,230.93,231.97,25402.0
2022-01-10 13:30:00,232.0,232.23,231.2,232.0,25270.0,232.0,232.23,231.2,232.0,25270.0
2022-01-10 14:00:00,231.87,232.58,231.68,232.44,31665.0,231.87,232.58,231.68,232.44,31665.0
2022-01-10 14:30:00,232.4,232.8,232.22,232.56,24195.0,232.4,232.8,232.22,232.56,24195.0
2022-01-10 15:00:00,232.52,233.25,231.93,232.82,40325.0,232.52,233.25,231.93,232.82,40325.0
2022-01-10 15:30:00,232.82,235.55,232.35,235.31,208122.0,232.82,235.55,232.35,235.31,208122.0
2022-01-11 09:30:00,235.4,238.31,235.0,237.52,70812.0,235.4,238.31,235.0,237.52,70812.0
2022-01-11 10:00:00,237.88,239.8,237.88,239.03,33258.0,237.88,239.8,237.88,239.03,33258.0
2022-01-11 10:30:00,238.98,239.63,237.73,239.43,36337.0,238.98,239.63,237.73,239.43,36337.0
2022-01-11 11:00:00,239.41,241.81,239.23,240.51,39910.0,239.41,241.81,239.23,240.51,39910.0
2022-01-11 11:30:00,241.18,242.77,241.07,242.77,25874.0,241.18,242.77,241.07,242.77,25874.0
2022-01-11 12:00:00,242.61,243.24,240.93,241.35,22786.0,242.61,243.24,240.93,241.35,22786.0
2022-01-11 12:30:00,241.56,242.99,241.17,242.55,21238.0,241.56,242.99,241.17,242.55,21238.0
2022-01-11 13:00:00,242.63,242.94,241.83,242.73,20501.0,242.63,242.94,241.83,242.73,20501.0
2022-01-11 13:30:00,242.8,243.71,242.76,242.89,28272.0,242.8,243.71,242.76,242.89,28272.0
2022-01-11 14:00:00,242.88,242.88,241.25,241.93,20855.0,242.88,242.88,241.25,241.93,20855.0
2022-01-11 14:30:00,242.0,242.41,241.14,241.39,40796.0,242.0,242.41,241.14,241.39,40796.0
2022-01-11 15:00:00,241.47,242.46,241.3,241.5,59415.0,241.47,242.46,241.3,241.5,59415.0
2022-01-11 15:30:00,241.4,242.93,240.69,241.51,161170.0,241.4,242.93,240.69,241.51,161170.0
2022-01-12 09:30:00,223.1,223.87,217.1,217.8,1185258.0,223.1,223.87,217.1,217.8,1185258.0
2022-01-12 10:00:00,217.94,221.08,217.81,220.05,736452.0,217.94,221.08,217.81,220.05,736452.0
2022-01-12 10:30:00,220.2,220.65,217.87,218.77,582988.0,220.2,220.65,217.87,218.77,582988.0
2022-01-12 11:00:00,218.68,223.75,218.51,221.12,321817.0,218.68,223.75,218.51,221.12,321817.0
2022-01-12 11:30:00,221.19,223.5,220.72,222.0,286599.0,221.19,223.5,220.72,222.0,286599.0
2022-01-12 12:00:00,222.06,223.9,221.68,223.46,142034.0,222.06,223.9,221.68,223.46,142034.0
2022-01-12 12:30:00,223.53,225.52,223.3,225.33,183337.0,223.53,225.52,223.3,225.33,183337.0
2022-01-12 13:00:00,225.4,226.22,224.0,224.49,264235.0,225.4,226.22,224.0,224.49,264235.0
2022-01-12 13:30:00,224.48,227.59,224.44,226.02,229660.0,224.48,227.59,224.44,226.02,229660.0
2022-01-12 14:00:00,226.11,226.15,222.66,223.48,211620.0,226.11,226.15,222.66,223.48,211620.0
2022-01-12 14:30:00,223.49,223.74,222.28,223.69,125423.0,223.49,223.74,222.28,223.69,125423.0
2022-01-12 15:00:00,223.61,224.11,222.5,223.94,149546.0,223.61,224.11,222.5,223.94,149546.0
2022-01-12 15:30:00,223.89,226.52,223.81,225.34,588630.0,223.89,226.52,223.81,225.34,588630.0
2022-01-13 09:30:00,225.3,236.34,225.29,234.53,590079.0,225.3,236.34,225.29,234.53,590079.0
2022-01-13 10:00:00,234.53,238.81,234.0,238.13,217228.0,234.53,238.81,234.0,238.13,217228.0
2022-01-13 10:30:00,238.04,239.43,235.4,235.89,154700.0,238.04,239.43,235.4,235.89,154700.0
2022-01-13 11:00:00,235.89,238.19,235.29,237.01,94773.0,235.89,238.19,235.29,237.01,94773.0
2022-01-13 11:30:00,236.88,238.9,236.72,238.44,94804.0,236.88,238.9,236.72,238.44,94804.0
2022-01-13 12:00:00,238.33,239.44,237.81,239.44,75211.0,238.33,239.44,237.81,239.44,75211.0
2022-01-13 12:30:00,239.34,239.64,237.04,237.35,78290.0,239.34,239.64,237.04,237.35,78290.0
2022-01-13 13:00:00,237.4,238.9,237.17,238.53,99441.0,237.4,238.9,237.17,238.53,99441.0
2022-01-13 13:30:00,238.41,238.41,236.2,236.42,92065.0,238.41,238.41,236.2,236.42,92065.0
2022-01-13 14:00:00,236.34,238.83,234.29,236.94,269904.0,236.34,238.83,234.29,236.94,269904.0
2022-01-13 14:30:00,236.92,238.05,236.49,237.97,88862.0,236.92,238.05,236.49,237.97,88862.0
2022-01-13 15:00:00,238.09,238.09,234.79,235.25,87831.0,238.09,238.09,234.79,235.25,87831.0
2022-01-13 15:30:00,235.24,236.73,235.12,236.7,356628.0,235.24,236.73,235.12,236.7,356628.0
2022-01-14 09:30:00,235.08,238.49,233.8,235.15,111602.0,235.08,238.49,233.8,235.15,111602.0
2022-01-14 10:00:00,235.18,235.45,234.03,234.5,83466.0,235.18,235.45,234.03,234.5,83466.0
2022-01-14 10:30:00,234.5,235.12,234.27,234.84,59173.0,234.5,235.12,234.27,234.84,59173.0
2022-01-14 11:00:00,234.64,235.07,234.22,234.79,47636.0,234.64,235.07,234.22,234.79,47636.0
2022-01-14 11:30:00,234.84,235.71,234.67,234.69,103994.0,234.84,235.71,234.67,234.69,103994.0
2022-01-14 12:00:00,234.74,235.13,234.2,234.61,49972.0,234.74,235.13,234.2,234.61,49972.0
2022-01-14 12:30:00,234.52,235.27,234.41,234.79,52266.0,234.52,235.27,234.41,234.79,52266.0
2022-01-14 13:00:00,234.67,235.39,234.38,234.97,44405.0,234.67,235.39,234.38,234.97,44405.0
2022-01-14 13:30:00,234.97,236.49,234.97,236.35,26888.0,234.97,236.49,234.97,236.35,26888.0
2022-01-14 14:00:00,236.42,237.0,234.97,236.28,96405.0,236.42,237.0,234.97,236.28,96405.0
2022-01-14 14:30:00,236.15,237.58,235.99,237.54,34886.0,236.15,237.58,235.99,237.54,34886.0
2022-01-14 15:00:00,237.37,239.01,237.36,238.81,59115.0,237.37,239.01,237.36,238.81,59115.0
2022-01-14 15:30:00,238.87,239.47,238.14,239.29,149068.0,238.87,239.47,238.14,239.29,149068.0
2022-01-18 09:30:00,237.34,238.91,234.23,234.66,92103.0,237.34,238.91,234.23,234.66,92103.0
2022-01-18 10:00:00,234.85,234.99,233.11,233.77,59384.0,234.85,234.99,233.11,233.77,59384.0
2022-01-18 10:30:00,233.56,233.74,231.36,233.39,98005.0,233.56,233.74,231.36,233.39,98005.0
2022-01-18 11:00:00,233.29,233.83,232.12,232.41,37596.0,233.29,233.83,232.12,232.41,37596.0
2022-01-18 11:30:00,232.45,234.4,231.94,234.19,48838.0,232.45,234.4,231.94,234.19,48838.0
2022-01-18 12:00:00,234.07,234.58,233.09,233.15,35435.0,234.07,234.58,233.09,233.15,35435.0
2022-01-18 12:30:00,233.19,235.35,233.11,234.46,41630.0,233.19,235.35,233.11,234.46,41630.0
2022-01-18 13:00:00,234.39,234.97,233.26,233.59,34863.0,234.39,234.97,233.26,233.59,34863.0
2022-01-18 13:30:00,233.53,234.16,233.23,233.48,29884.0,233.53,234.16,233.23,233.48,29884.0
2022-01-18 14:00:00,233.5,234.48,233.48,234.36,24990.0,233.5,234.48,233.48,234.36,24990.0
2022-01-18 14:30:00,234.44,235.98,234.35,235.84,26396.0,234.44,235.98,234.35,235.84,26396.0
2022-01-18 15:00:00,235.65,236.05,234.82,235.73,29242.0,235.65,236.05,234.82,235.73,29242.0
2022-01-18 15:30:00,235.73,235.86,233.58,233.81,155604.0,235.73,235.86,233.58,233.81,155604.0
2022-01-19 09:30:00,235.33,235.51,231.66,232.68,62508.0,235.33,235.51,231.66,232.68,62508.0
2022-01-19 10:00:00,232.92,233.31,231.65,232.51,31443.0,232.92,233.31,231.65,232.51,31443.0
2022-01-19 10:30:00,232.68,233.01,230.97,232.19,28997.0,232.68,233.01,230.97,232.19,28997.0
2022-01-19 11:00:00,232.02,233.0,231.95,232.67,25287.0,232.02,233.0,231.95,232.67,25287.0
2022-01-19 11:30:00,232.82,232.83,230.9,232.82,47096.0,232.82,232.83,230.9,232.82,47096.0
2022-01-19 12:00:00,232.84,233.62,232.55,232.99,37411.0,232.84,233.62,232.55,232.99,37411.0
2022-01-19 12:30:00,232.6,233.06,232.57,232.98,19576.0,232.6,233.06,232.57,232.98,19576.0
2022-01-19 13:00:00,232.81,234.33,232.81,233.96,18614.0,232.81,234.33,232.81,233.96,18614.0
2022-01-19 13:30:00,233.86,234.19,232.78,232.87,21654.0,233.86,234.19,232.78,232.87,21654.0
2022-01-19 14:00:00,232.71,233.12,232.45,232.86,21311.0,232.71,233.12,232.45,232.86,21311.0
2022-01-19 14:30:00,232.9,232.93,231.03,231.2,43884.0,232.9,232.93,231.03,231.2,43884.0
2022-01-19 15:00:00,231.23,232.06,231.19,231.56,31260.0,231.23,232.06,231.19,231.56,31260.0
2022-01-19 15:30:00,231.6,231.94,230.65,230.82,165351.0,231.6,231.94,230.65,230.82,165351.0
2022-01-20 09:30:00,231.28,232.5,229.84,230.86,67745.0,231.28,232.5,229.84,230.86,67745.0
2022-01-20 10:00:00,230.81,232.04,230.28,231.99,53415.0,230.81,232.04,230.28,231.99,53415.0
2022-01-20 10:30:00,232.02,233.12,231.72,232.48,48312.0,232.02,233.12,231.72,232.48,48312.0
2022-01-20 11:00:00,232.08,232.84,229.11,230.25,78614.0,232.08,232.84,229.11,230.25,78614.0
2022-01-20 11:30:00,230.28,231.08,230.04,230.57,27838.0,230.28,231.08,230.04,230.57,27838.0
2022-01-20 12:00:00,230.62,230.63,229.83,230.38,18331.0,230.62,230.63,229.83,230.38,18331.0
2022-01-20 12:30:00,230.47,230.65,229.44,229.45,25042.0,230.47,230.65,229.44,229.45,25042.0
2022-01-20 13:00:00,229.52,230.19,229.02,230.15,22959.0,229.52,230.19,229.02,230.15,22959.0
2022-01-20 13:30:00,230.23,230.25,228.77,228.97,34333.0,230.23,230.25,228.77,228.97,34333.0
2022-01-20 14:00:00,228.87,229.98,228.57,229.38,38639.0,228.87,229.98,228.57,229.38,38639.0
2022-01-20 14:30:00,229.34,229.78,228.28,228.77,64185.0,229.34,229.78,228.28,228.77,64185.0
2022-01-20 15:00:00,228.72,229.06,227.31,227.83,42022.0,228.72,229.06,227.31,227.83,42022.0
2022-01-20 15:30:00,227.88,227.88,225.62,225.87,211234.0,227.88,227.88,225.62,225.87,211234.0
2022-01-21 09:30:00,225.37,226.37,224.12,225.94,108003.0,225.37,226.37,224.12,225.94,108003.0
2022-01-21 10:00:00,225.76,225.87,223.6,223.93,63448.0,225.76,225.87,223.6,223.93,63448.0
2022-01-21 10:30:00,223.69,226.23,223.4,225.71,90241.0,223.69,226.23,223.4,225.71,90241.0
2022-01-21 11:00:00,225.97,226.07,224.33,224.72,55174.0,225.97,226.07,224.33,224.72,55174.0
2022-01-21 11:30:00,224.49,225.24,223.33,223.65,54595.0,224.49,225.24,223.33,223.65,54595.0
2022-01-21 12:00:00,223.64,224.01,222.71,223.51,27339.0,223.64,224.01,222.71,223.51,27339.0
2022-01-21 12:30:00,223.25,223.67,222.67,222.87,30524.0,223.25,223.67,222.67,222.87,30524.0
2022-01-21 13:00:00,222.99,223.5,222.41,222.67,26885.0,222.99,223.5,222.41,222.67,26885.0
2022-01-21 13:30:00,222.6,223.62,221.62,221.62,43815.0,222.6,223.62,221.62,221.62,43815.0
2022-01-21 14:00:00,221.84,222.27,221.32,221.65,46745.0,221.84,222.27,221.32,221.65,46745.0
2022-01-21 14:30:00,221.71,222.19,221.26,221.35,49778.0,221.71,222.19,221.26,221.35,49778.0
2022-01-21 15:00:00,221.25,222.11,220.95,221.32,81122.0,221.25,222.11,220.95,221.32,81122.0
2022-01-21 15:30:00,221.25,222.09,220.29,220.52,203732.0,221.25,222.09,220.29,220.52,203732.0
2022-01-24 09:30:00,220.82,222.04,218.78,220.57,101605.0,220.82,222.04,218.78,220.57,101605.0
2022-01-24 10:00:00,220.31,221.06,217.77,218.15,72833.0,220.31,221.06,217.77,218.15,72833.0
2022-01-24 10:30:00,218.4,219.3,217.86,218.53,57047.0,218.4,219.3,217.86,218.53,57047.0
2022-01-24 11:00:00,218.54,218.65,216.29,216.54,66747.0,218.54,218.65,216.29,216.54,66747.0
2022-01-24 11:30:00,216.63,218.98,214.88,218.42,70062.0,216.63,218.98,214.88,218.42,70062.0
2022-01-24 12:00:00,218.3,218.43,216.22,218.29,78737.0,218.3,218.43,216.22,218.29,78737.0
2022-01-24 12:30:00,218.09,219.63,217.22,219.14,33991.0,218.09,219.63,217.22,219.14,33991.0
2022-01-24 13:00:00,219.22,220.4,218.23,218.42,42047.0,219.22,220.4,218.23,218.42,42047.0
2022-01-24 13:30:00,218.0,219.58,217.97,219.58,56551.0,218.0,219.58,217.97,219.58,56551.0
2022-01-24 14:00:00,219.62,220.9,218.63,218.82,32677.0,219.62,220.9,218.63,218.82,32677.0
2022-01-24 14:30:00,218.9,220.1,218.24,220.09,37920.0,218.9,220.1,218.24,220.09,37920.0
2022-01-24 15:00:00,220.38,223.0,219.99,222.66,122558.0,220.38,223.0,219.99,222.66,122558.0
2022-01-24 15:30:00,222.46,224.87,222.16,224.77,135293.0,222.46,224.87,222.16,224.77,135293.0
2022-01-25 09:30:00,221.16,221.97,218.43,219.11,59649.0,221.16,221.97,218.43,219.11,59649.0
2022-01-25 10:00:00,219.43,222.97,218.37,222.81,42262.0,219.43,222.97,218.37,222.81,42262.0
2022-01-25 10:30:00,222.66,223.43,221.22,221.9,46143.0,222.66,223.43,221.22,221.9,46143.0
2022-01-25 11:00:00,221.95,223.25,221.56,222.53,58938.0,221.95,223.25,221.56,222.53,58938.0
2022-01-25 11:30:00,222.15,222.69,220.36,221.64,50098.0,222.15,222.69,220.36,221.64,50098.0
2022-01-25 12:00:00,221.64,222.24,220.7,221.88,29043.0,221.64,222.24,220.7,221.88,29043.0
2022-01-25 12:30:00,221.56,221.56,220.51,221.55,24995.0,221.56,221.56,220.51,221.55,24995.0
2022-01-25 13:00:00,221.43,223.0,220.72,223.0,42201.0,221.43,223.0,220.72,223.0,42201.0
2022-01-25 13:30:00,222.88,224.48,222.77,224.02,28159.0,222.88,224.48,222.77,224.02,28159.0
2022-01-25 14:00:00,224.04,224.59,223.44,223.66,56809.0,224.04,224.59,223.44,223.66,56809.0
2022-01-25 14:30:00,223.58,224.91,222.86,224.76,40019.0,223.58,224.91,222.86,224.76,40019.0
2022-01-25 15:00:00,224.65,224.91,222.37,222.63,50790.0,224.65,224.91,222.37,222.63,50790.0
2022-01-25 15:30:00,222.78,223.33,222.07,222.33,132150.0,222.78,223.33,222.07,222.33,132150.0
2022-01-26 09:30:00,223.14,226.88,223.0,225.97,73948.0,223.14,226.88,223.0,225.97,73948.0
2022-01-26 10:00:00,225.96,226.06,223.77,224.4,37477.0,225.96,226.06,223.77,224.4,37477.0
2022-01-26 10:30:00,224.4,224.4,222.86,224.32,41897.0,224.4,224.4,222.86,224.32,41897.0
2022-01-26 11:00:00,224.37,226.65,224.21,225.35,49951.0,224.37,226.65,224.21,225.35,49951.0
2022-01-26 11:30:00,225.42,225.91,224.44,225.89,35388.0,225.42,225.91,224.44,225.89,35388.0
2022-01-26 12:00:00,226.03,226.22,224.42,224.62,30141.0,226.03,226.22,224.42,224.62,30141.0
2022-01-26 12:30:00,224.65,224.73,223.16,223.43,36381.0,224.65,224.73,223.16,223.43,36381.0
2022-01-26 13:00:00,223.39,224.5,222.54,224.03,33489.0,223.39,224.5,222.54,224.03,33489.0
2022-01-26 13:30:00,224.0,224.38,223.71,223.88,33853.0,224.0,224.38,223.71,223.88,33853.0
2022-01-26 14:00:00,224.03,225.19,221.69,222.58,64095.0,224.03,225.19,221.69,222.58,64095.0
2022-01-26 14:30:00,222.81,224.04,220.54,221.41,63603.0,222.81,224.04,220.54,221.41,63603.0
2022-01-26 15:00:00,221.4,221.4,218.23,219.51,76535.0,221.4,221.4,218.23,219.51,76535.0
2022-01-26 15:30:00,219.49,220.25,218.37,219.8,182483.0,219.49,220.25,218.37,219.8,182483.0
2022-01-27 09:30:00,221.05,221.8,218.98,220.93,55096.0,221.05,221.8,218.98,220.93,55096.0
2022-01-27 10:00:00,221.75,222.99,220.69,220.73,33319.0,221.75,222.99,220.69,220.73,33319.0
2022-01-27 10:30:00,220.77,222.77,220.38,222.77,31125.0,220.77,222.77,220.38,222.77,31125.0
2022-01-27 11:00:00,222.68,223.74,221.04,221.56,30661.0,222.68,223.74,221.04,221.56,30661.0
2022-01-27 11:30:00,221.6,223.31,221.56,223.27,34067.0,221.6,223.31,221.56,223.27,34067.0
2022-01-27 12:00:00,223.28,223.3,221.98,222.24,28138.0,223.28,223.3,221.98,222.24,28138.0
2022-01-27 12:30:00,222.5,222.51,221.48,222.09,29570.0,222.5,222.51,221.48,222.09,29570.0
2022-01-27 13:00:00,222.11,222.58,219.24,219.33,20107.0,222.11,222.58,219.24,219.33,20107.0
2022-01-27 13:30:00,219.48,220.14,219.28,220.01,23365.0,219.48,220.14,219.28,220.01,23365.0
2022-01-27 14:00:00,220.09,220.88,219.5,219.6,33054.0,220.09,220.88,219.5,219.6,33054.0
2022-01-27 14:30:00,219.56,219.75,218.41,219.42,21573.0,219.56,219.75,218.41,219.42,21573.0
2022-01-27 15:00:00,219.2,219.81,218.2,219.05,27039.0,219.2,219.81,218.2,219.05,27039.0
2022-01-27 15:30:00,219.18,219.99,218.36,218.86,100176.0,219.18,219.99,218.36,218.86,100176.0
2022-01-28 09:30:00,218.17,219.69,217.92,218.64,50304.0,218.17,219.69,217.92,218.64,50304.0
2022-01-28 10:00:00,218.39,220.3,217.94,219.75,45160.0,218.39,220.3,217.94,219.75,45160.0
2022-01-28 10:30:00,219.7,219.99,218.45,219.25,27440.0,219.7,219.99,218.45,219.25,27440.0
2022-01-28 11:00:00,219.4,221.03,218.79,220.51,23583.0,219.4,221.03,218.79,220.51,23583.0
2022-01-28 11:30:00,220.67,221.82,220.13,221.68,35308.0,220.67,221.82,220.13,221.68,35308.0
2022-01-28 12:00:00,221.68,222.35,221.39,221.48,17134.0,221.68,222.35,221.39,221.48,17134.0
2022-01-28 12:30:00,221.6,222.23,221.34,221.65,30482.0,221.6,222.23,221.34,221.65,30482.0
2022-01-28 13:00:00,221.65,224.0,221.56,223.61,37918.0,221.65,224.0,221.56,223.61,37918.0
2022-01-28 13:30:00,223.53,224.7,223.35,223.82,25004.0,223.53,224.7,223.35,223.82,25004.0
2022-01-28 14:00:00,223.94,224.43,221.71,222.13,74797.0,223.94,224.43,221.71,222.13,74797.0
2022-01-28 14:30:00,221.93,223.74,221.62,223.63,54143.0,221.93,223.74,221.62,223.63,54143.0
2022-01-28 15:00:00,223.89,224.44,222.76,223.68,74286.0,223.89,224.44,222.76,223.68,74286.0
2022-01-28 15:30:00,223.58,225.23,223.01,225.09,144176.0,223.58,225.23,223.01,225.09,144176.0
2022-01-31 09:30:00,223.03,226.98,222.51,226.33,55087.0,223.03,226.98,222.51,226.33,55087.0
2022-01-31 10:00:00,226.27,227.44,225.39,225.54,72489.0,226.27,227.44,225.39,225.54,72489.0
2022-01-31 10:30:00,225.83,225.84,224.35,224.52,43796.0,225.83,225.84,224.35,224.52,43796.0
2022-01-31 11:00:00,224.67,225.35,223.98,223.98,27284.0,224.67,225.35,223.98,223.98,27284.0
2022-01-31 11:30:00,224.03,224.46,223.65,224.22,49414.0,224.03,224.46,223.65,224.22,49414.0
2022-01-31 12:00:00,224.39,224.57,223.83,223.99,25357.0,224.39,224.57,223.83,223.99,25357.0
2022-01-31 12:30:00,224.07,224.41,223.75,224.09,16508.0,224.07,224.41,223.75,224.09,16508.0
2022-01-31 13:00:00,224.11,224.35,223.4,223.44,37180.0,224.11,224.35,223.4,223.44,37180.0
2022-01-31 13:30:00,223.5,224.03,223.21,223.94,55691.0,223.5,224.03,223.21,223.94,55691.0
2022-01-31 14:00:00,224.12,224.31,222.79,222.97,39869.0,224.12,224.31,222.79,222.97,39869.0
2022-01-31 14:30:00,222.97,223.21,222.61,222.95,29684.0,222.97,223.21,222.61,222.95,29684.0
2022-01-31 15:00:00,222.97,223.25,221.88,222.45,36852.0,222.97,223.25,221.88,222.45,36852.0
2022-01-31 15:30:00,222.42,228.01,222.13,225.99,385325.0,222.42,228.01,222.13,225.99,385325.0
2022-02-01 09:30:00,226.95,229.71,226.95,229.06,111097.0,226.95,229.71,226.95,229.06,111097.0
2022-02-01 10:00:00,229.08,230.11,228.34,229.38,89677.0,229.08,230.11,228.34,229.38,89677.0
2022-02-01 10:30:00,229.43,231.22,229.28,230.5,28305.0,229.43,231.22,229.28,230.5,28305.0
2022-02-01 11:00:00,230.39,230.79,229.7,229.8,16121.0,230.39,230.79,229.7,229.8,16121.0
2022-02-01 11:30:00,229.47,229.66,227.19,227.31,26557.0,229.47,229.66,227.19,227.31,26557.0
2022-02-01 12:00:00,227.36,228.75,227.14,228.3,28863.0,227.36,228.75,227.14,228.3,28863.0
2022-02-01 12:30:00,227.88,227.93,227.32,227.75,10748.0,227.88,227.93,227.32,227.75,10748.0
2022-02-01 13:00:00,227.68,228.16,227.52,228.07,17193.0,227.68,228.16,227.52,228.07,17193.0
2022-02-01 13:30:00,228.04,228.3,227.27,227.33,12625.0,228.04,228.3,227.27,227.33,12625.0
2022-02-01 14:00:00,227.56,227.79,227.11,227.36,10033.0,227.56,227.79,227.11,227.36,10033.0
2022-02-01 14:30:00,227.5,228.13,227.29,228.09,15018.0,227.5,228.13,227.29,228.09,15018.0
2022-02-01 15:00:00,227.97,228.88,227.94,228.48,23589.0,227.97,228.88,227.94,228.48,23589.0
2022-02-01 15:30:00,228.42,229.66,228.29,229.38,90597.0,228.42,229.66,228.29,229.38,90597.0
2022-02-02 09:30:00,228.67,228.77,223.09,223.96,61370.0,228.67,228.77,223.09,223.96,61370.0
2022-02-02 10:00:00,224.16,224.47,222.95,223.78,46212.0,224.16,224.47,222.95,223.78,46212.0
2022-02-02 10:30:00,223.8,223.82,222.27,223.8,35980.0,223.8,223.82,222.27,223.8,35980.0
2022-02-02 11:00:00,223.78,224.84,223.51,223.66,25388.0,223.78,224.84,223.51,223.66,25388.0
2022-02-02 11:30:00,223.65,225.69,223.32,224.4,24349.0,223.65,225.69,223.32,224.4,24349.0
2022-02-02 12:00:00,224.43,224.92,224.18,224.88,16229.0,224.43,224.92,224.18,224.88,16229.0
2022-02-02 12:30:00,224.83,225.67,224.69,225.63,18259.0,224.83,225.67,224.69,225.63,18259.0
2022-02-02 13:00:00,225.76,225.76,224.33,224.7,22444.0,225.76,225.76,224.33,224.7,22444.0
2022-02-02 13:30:00,224.67,224.84,224.11,224.56,14733.0,224.67,224.84,224.11,224.56,14733.0
2022-02-02 14:00:00,224.56,224.96,224.16,224.26,21736.0,224.56,224.96,224.16,224.26,21736.0
2022-02-02 14:30:00,224.33,225.48,224.25,225.32,24756.0,224.33,225.48,224.25,225.32,24756.0
2022-02-02 15:00:00,225.38,225.63,224.97,225.08,33368.0,225.38,225.63,224.97,225.08,33368.0
2022-02-02 15:30:00,225.1,225.76,224.54,224.96,110522.0,225.1,225.76,224.54,224.96,110522.0
2022-02-03 09:30:00,215.0,218.3,212.56,215.39,314352.0,215.0,218.3,212.56,215.39,314352.0
2022-02-03 10:00:00,215.43,219.31,215.4,218.11,102110.0,215.43,219.31,215.4,218.11,102110.0
2022-02-03 10:30:00,218.13,219.1,217.42,219.0,94083.0,218.13,219.1,217.42,219.0,94083.0
2022-02-03 11:00:00,218.95,222.27,218.37,220.76,54114.0,218.95,222.27,218.37,220.76,54114.0
2022-02-03 11:30:00,221.02,222.3,220.31,221.95,55613.0,221.02,222.3,220.31,221.95,55613.0
2022-02-03 12:00:00,221.91,222.24,220.59,220.8,36295.0,221.91,222.24,220.59,220.8,36295.0
2022-02-03 12:30:00,220.7,220.72,219.0,220.72,40724.0,220.7,220.72,219.0,220.72,40724.0
2022-02-03 13:00:00,220.67,222.8,220.49,222.67,47666.0,220.67,222.8,220.49,222.67,47666.0
2022-02-03 13:30:00,222.77,223.14,221.7,222.16,27144.0,222.77,223.14,221.7,222.16,27144.0
2022-02-03 14:00:00,222.06,222.73,221.59,221.82,26622.0,222.06,222.73,221.59,221.82,26622.0
2022-02-03 14:30:00,221.63,221.72,219.96,220.94,32437.0,221.63,221.72,219.96,220.94,32437.0
2022-02-03 15:00:00,221.06,221.06,219.55,220.48,52214.0,221.06,221.06,219.55,220.48,52214.0
2022-02-03 15:30:00,220.48,221.34,220.16,220.16,163888.0,220.48,221.34,220.16,220.16,163888.0
2022-02-04 09:30:00,215.3,220.45,215.3,217.92,54919.0,215.3,220.45,215.3,217.92,54919.0
2022-02-04 10:00:00,218.12,218.66,215.64,215.8,33687.0,218.12,218.66,215.64,215.8,33687.0
2022-02-04 10:30:00,215.76,217.31,215.27,215.88,46226.0,215.76,217.31,215.27,215.88,46226.0
2022-02-04 11:00:00,215.76,218.23,215.65,218.0,41398.0,215.76,218.23,215.65,218.0,41398.0
2022-02-04 11:30:00,218.28,220.85,218.25,220.16,50180.0,218.28,220.85,218.25,220.16,50180.0
2022-02-04 12:00:00,220.07,220.8,219.71,220.38,22369.0,220.07,220.8,219.71,220.38,22369.0
2022-02-04 12:30:00,220.47,220.79,219.38,220.53,20942.0,220.47,220.79,219.38,220.53,20942.0
2022-02-04 13:00:00,220.4,221.3,220.19,221.3,30648.0,220.4,221.3,220.19,221.3,30648.0
2022-02-04 13:30:00,221.41,222.44,221.34,221.86,23336.0,221.41,222.44,221.34,221.86,23336.0
2022-02-04 14:00:00,221.96,222.2,221.42,221.76,23544.0,221.96,222.2,221.42,221.76,23544.0
2022-02-04 14:30:00,221.64,222.85,221.59,222.44,32678.0,221.64,222.85,221.59,222.44,32678.0
2022-02-04 15:00:00,222.29,223.1,222.28,222.5,33946.0,222.29,223.1,222.28,222.5,33946.0
2022-02-04 15:30:00,222.57,222.57,220.75,221.38,154435.0,222.57,222.57,220.75,221.38,154435.0
2022-02-07 09:30:00,220.74,221.66,220.06,220.92,41496.0,220.74,221.66,220.06,220.92,41496.0
2022-02-07 10:00:00,220.97,221.69,219.39,219.78,24772.0,220.97,221.69,219.39,219.78,24772.0
2022-02-07 10:30:00,219.7,220.64,219.59,220.43,23433.0,219.7,220.64,219.59,220.43,23433.0
2022-02-07 11:00:00,220.53,221.8,220.53,221.39,46756.0,220.53,221.8,220.53,221.39,46756.0
2022-02-07 11:30:00,221.53,221.53,220.25,220.8,13400.0,221.53,221.53,220.25,220.8,13400.0
2022-02-07 12:00:00,220.24,221.13,220.21,220.84,10618.0,220.24,221.13,220.21,220.84,10618.0
2022-02-07 12:30:00,220.61,221.88,220.61,221.46,12696.0,220.61,221.88,220.61,221.46,12696.0
2022-02-07 13:00:00,221.54,222.23,221.34,222.09,22631.0,221.54,222.23,221.34,222.09,22631.0
2022-02-07 13:30:00,222.28,222.36,221.25,222.05,32442.0,222.28,222.36,221.25,222.05,32442.0
2022-02-07 14:00:00,222.18,223.11,222.02,223.03,34003.0,222.18,223.11,222.02,223.03,34003.0
2022-02-07 14:30:00,223.13,223.16,222.54,222.89,16531.0,223.13,223.16,222.54,222.89,16531.0
2022-02-07 15:00:00,222.77,223.43,222.42,222.46,16577.0,222.77,223.43,222.42,222.46,16577.0
2022-02-07 15:30:00,222.64,222.81,220.94,221.3,64786.0,222.64,222.81,220.94,221.3,64786.0
2022-02-08 09:30:00,221.25,221.25,217.38,217.38,39119.0,221.25,221.25,217.38,217.38,39119.0
2022-02-08 10:00:00,217.28,219.5,216.9,219.24,32684.0,217.28,219.5,216.9,219.24,32684.0
2022-02-08 10:30:00,219.3,221.29,218.89,221.02,23804.0,219.3,221.29,218.89,221.02,23804.0
2022-02-08 11:00:00,220.86,222.11,220.86,221.93,26542.0,220.86,222.11,220.86,221.93,26542.0
2022-02-08 11:30:00,221.97,222.19,221.53,222.1,13737.0,221.97,222.19,221.53,222.1,13737.0
2022-02-08 12:00:00,222.37,222.78,221.7,222.43,21743.0,222.37,222.78,221.7,222.43,21743.0
2022-02-08 12:30:00,222.49,223.11,222.46,223.0,17991.0,222.49,223.11,222.46,223.0,17991.0
2022-02-08 13:00:00,223.01,223.38,222.74,222.9,17464.0,223.01,223.38,222.74,222.9,17464.0
2022-02-08 13:30:00,222.96,223.28,222.61,222.76,14686.0,222.96,223.28,222.61,222.76,14686.0
2022-02-08 14:00:00,222.87,222.94,221.0,221.01,10454.0,222.87,222.94,221.0,221.01,10454.0
2022-02-08 14:30:00,221.07,221.65,220.63,221.63,15128.0,221.07,221.65,220.63,221.63,15128.0
2022-02-08 15:00:00,221.51,222.13,221.01,221.43,15608.0,221.51,222.13,221.01,221.43,15608.0
2022-02-08 15:30:00,221.51,222.81,221.45,222.26,50726.0,221.51,222.81,221.45,222.26,50726.0
2022-02-09 09:30:00,223.82,224.87,222.2,223.22,41893.0,223.82,224.87,222.2,223.22,41893.0
2022-02-09 10:00:00,223.21,224.14,223.15,224.09,15689.0,223.21,224.14,223.15,224.09,15689.0
2022-02-09 10:30:00,224.05,225.43,223.99,225.43,20458.0,224.05,225.43,223.99,225.43,20458.0
2022-02-09 11:00:00,225.52,226.14,225.24,226.01,77684.0,225.52,226.14,225.24,226.01,77684.0
2022-02-09 11:30:00,226.01,227.77,225.94,227.43,28236.0,226.01,227.77,225.94,227.43,28236.0
2022-02-09 12:00:00,227.34,227.9,226.98,227.62,19571.0,227.34,227.9,226.98,227.62,19571.0
2022-02-09 12:30:00,227.7,228.53,227.58,228.1,20856.0,227.7,228.53,227.58,228.1,20856.0
2022-02-09 13:00:00,228.07,228.17,226.49,226.96,27655.0,228.07,228.17,226.49,226.96,27655.0
2022-02-09 13:30:00,227.02,227.63,226.91,227.4,13831.0,227.02,227.63,226.91,227.4,13831.0
2022-02-09 14:00:00,227.48,227.52,227.12,227.29,11362.0,227.48,227.52,227.12,227.29,11362.0
2022-02-09 14:30:00,227.24,227.4,226.81,227.0,14010.0,227.24,227.4,226.81,227.0,14010.0
2022-02-09 15:00:00,226.97,227.12,226.57,227.02,26083.0,226.97,227.12,226.57,227.02,26083.0
2022-02-09 15:30:00,227.05,227.32,226.44,226.91,97113.0,227.05,227.32,226.44,226.91,97113.0
2022-02-10 09:30:00,224.69,226.78,221.75,225.0,70467.0,224.69,226.78,221.75,225.0,70467.0
2022-02-10 10:00:00,225.21,225.28,224.23,224.24,44999.0,225.21,225.28,224.23,224.24,44999.0
2022-02-10 10:30:00,224.22,225.95,224.0,225.89,27931.0,224.22,225.95,224.0,225.89,27931.0
2022-02-10 11:00:00,225.78,226.81,223.86,224.03,36528.0,225.78,226.81,223.86,224.03,36528.0
2022-02-10 11:30:00,223.96,225.14,223.87,225.0,18485.0,223.96,225.14,223.87,225.0,18485.0
2022-02-10 12:00:00,225.01,226.24,224.93,226.03,14568.0,225.01,226.24,224.93,226.03,14568.0
2022-02-10 12:30:00,226.05,226.97,225.15,225.5,31114.0,226.05,226.97,225.15,225.5,31114.0
2022-02-10 13:00:00,225.6,226.06,224.82,224.82,23485.0,225.6,226.06,224.82,224.82,23485.0
2022-02-10 13:30:00,224.76,225.16,224.16,224.31,20643.0,224.76,225.16,224.16,224.31,20643.0
2022-02-10 14:00:00,224.52,224.52,223.55,223.69,23109.0,224.52,224.52,223.55,223.69,23109.0
2022-02-10 14:30:00,223.96,224.35,222.16,222.36,51743.0,223.96,224.35,222.16,222.36,51743.0
2022-02-10 15:00:00,222.35,222.59,221.32,221.42,55916.0,222.35,222.59,221.32,221.42,55916.0
2022-02-10 15:30:00,221.08,221.09,219.03,220.03,115790.0,221.08,221.09,219.03,220.03,115790.0
2022-02-11 09:30:00,219.24,221.58,218.5,219.42,71250.0,219.24,221.58,218.5,219.42,71250.0
2022-02-11 10:00:00,219.43,220.03,218.3,219.6,60046.0,219.43,220.03,218.3,219.6,60046.0
2022-02-11 10:30:00,219.64,219.72,218.29,218.38,26639.0,219.64,219.72,218.29,218.38,26639.0
2022-02-11 11:00:00,218.3,218.46,216.3,217.13,40819.0,218.3,218.46,216.3,217.13,40819.0
2022-02-11 11:30:00,217.11,218.45,217.01,217.25,26532.0,217.11,218.45,217.01,217.25,26532.0
2022-02-11 12:00:00,217.16,217.93,217.05,217.55,8979.0,217.16,217.93,217.05,217.55,8979.0
2022-02-11 12:30:00,217.43,217.84,217.08,217.27,11222.0,217.43,217.84,217.08,217.27,11222.0
2022-02-11 13:00:00,217.41,217.86,217.17,217.8,19152.0,217.41,217.86,217.17,217.8,19152.0
2022-02-11 13:30:00,217.8,217.82,215.21,215.57,33688.0,217.8,217.82,215.21,215.57,33688.0
2022-02-11 14:00:00,215.85,216.97,215.3,215.55,17528.0,215.85,216.97,215.3,215.55,17528.0
2022-02-11 14:30:00,215.95,216.57,214.11,215.01,34378.0,215.95,216.57,214.11,215.01,34378.0
2022-02-11 15:00:00,215.31,216.24,214.5,214.58,34736.0,215.31,216.24,214.5,214.58,34736.0
2022-02-11 15:30:00,214.78,215.57,214.32,214.5,95883.0,214.78,215.57,214.32,214.5,95883.0
2022-02-14 09:30:00,214.87,215.37,213.16,214.18,40217.0,214.87,215.37,213.16,214.18,40217.0
2022-02-14 10:00:00,214.3,214.3,213.11,213.36,36358.0,214.3,214.3,213.11,213.36,36358.0
2022-02-14 10:30:00,213.32,213.46,212.56,212.59,36896.0,213.32,213.46,212.56,212.59,36896.0
2022-02-14 11:00:00,212.5,212.87,211.28,212.72,39369.0,212.5,212.87,211.28,212.72,39369.0
2022-02-14 11:30:00,212.8,213.5,212.23,212.86,33480.0,212.8,213.5,212.23,212.86,33480.0
2022-02-14 12:00:00,212.85,213.64,212.64,212.8,13855.0,212.85,213.64,212.64,212.8,13855.0
2022-02-14 12:30:00,213.19,215.06,213.19,214.32,27629.0,213.19,215.06,213.19,214.32,27629.0
2022-02-14 13:00:00,214.46,214.97,214.29,214.39,14239.0,214.46,214.97,214.29,214.39,14239.0
2022-02-14 13:30:00,214.29,214.45,212.93,213.01,14124.0,214.29,214.45,212.93,213.01,14124.0
2022-02-14 14:00:00,212.99,214.16,212.76,213.69,26272.0,212.99,214.16,212.76,213.69,26272.0
2022-02-14 14:30:00,213.59,214.58,213.5,214.21,18157.0,213.59,214.58,213.5,214.21,18157.0
2022-02-14 15:00:00,214.23,214.24,213.32,213.96,15740.0,214.23,214.24,213.32,213.96,15740.0
2022-02-14 15:30:00,213.95,214.7,213.8,214.12,78101.0,213.95,214.7,213.8,214.12,78101.0
2022-02-15 09:30:00,214.02,217.45,213.38,215.61,44002.0,214.02,217.45,213.38,215.61,44002.0
2022-02-15 10:00:00,215.86,216.03,215.05,215.77,16721.0,215.86,216.03,215.05,215.77,16721.0
2022-02-15 10:30:00,215.81,216.34,215.29,216.34,15616.0,215.81,216.34,215.29,216.34,15616.0
2022-02-15 11:00:00,216.23,216.54,214.93,215.09,12865.0,216.23,216.54,214.93,215.09,12865.0
2022-02-15 11:30:00,215.14,216.26,215.12,216.26,13587.0,215.14,216.26,215.12,216.26,13587.0
2022-02-15 12:00:00,216.26,216.37,215.5,215.51,8898.0,216.26,216.37,215.5,215.51,8898.0
2022-02-15 12:30:00,215.5,215.64,214.8,215.21,6157.0,215.5,215.64,214.8,215.21,6157.0
2022-02-15 13:00:00,215.17,215.93,215.05,215.9,12162.0,215.17,215.93,215.05,215.9,12162.0
2022-02-15 13:30:00,216.0,216.65,215.9,215.94,17908.0,216.0,216.65,215.9,215.94,17908.0
2022-02-15 14:00:00,215.9,216.58,215.35,216.58,11546.0,215.9,216.58,215.35,216.58,11546.0
2022-02-15 14:30:00,216.55,217.22,216.29,217.01,25663.0,216.55,217.22,216.29,217.01,25663.0
2022-02-15 15:00:00,216.89,217.49,216.89,217.42,31027.0,216.89,217.49,216.89,217.42,31027.0
2022-02-15 15:30:00,217.46,217.87,216.19,217.28,77607.0,217.46,217.87,216.19,217.28,77607.0
2022-02-16 09:30:00,216.73,216.73,213.39,214.0,52582.0,216.73,216.73,213.39,214.0,52582.0
2022-02-16 10:00:00,213.75,214.51,213.75,214.16,17903.0,213.75,214.51,213.75,214.16,17903.0
2022-02-16 10:30:00,214.17,215.42,214.17,215.22,23413.0,214.17,215.42,214.17,215.22,23413.0
2022-02-16 11:00:00,215.24,216.18,215.17,216.17,25837.0,215.24,216.18,215.17,216.17,25837.0
2022-02-16 11:30:00,216.08,216.39,215.12,215.31,31168.0,216.08,216.39,215.12,215.31,31168.0
2022-02-16 12:00:00,215.22,215.33,214.81,214.99,12762.0,215.22,215.33,214.81,214.99,12762.0
2022-02-16 12:30:00,214.87,215.07,214.26,214.58,21235.0,214.87,215.07,214.26,214.58,21235.0
2022-02-16 13:00:00,214.59,214.69,214.07,214.54,10958.0,214.59,214.69,214.07,214.54,10958.0
2022-02-16 13:30:00,214.5,214.89,214.09,214.86,18419.0,214.5,214.89,214.09,214.86,18419.0
2022-02-16 14:00:00,214.97,215.63,214.27,215.33,24156.0,214.97,215.63,214.27,215.33,24156.0
2022-02-16 14:30:00,215.38,215.82,214.16,214.34,31121.0,215.38,215.82,214.16,214.34,31121.0
2022-02-16 15:00:00,214.37,215.5,214.3,215.08,31617.0,214.37,215.5,214.3,215.08,31617.0
2022-02-16 15:30:00,215.15,215.35,214.4,214.42,56982.0,215.15,215.35,214.4,214.42,56982.0
2022-02-17 09:30:00,212.61,214.14,209.41,209.41,64229.0,212.61,214.14,209.41,209.41,64229.0
2022-02-17 10:00:00,209.54,210.83,209.07,210.31,100068.0,209.54,210.83,209.07,210.31,100068.0
2022-02-17 10:30:00,210.48,211.42,210.09,211.02,34481.0,210.48,211.42,210.09,211.02,34481.0
2022-02-17 11:00:00,210.96,211.67,210.84,211.39,31635.0,210.96,211.67,210.84,211.39,31635.0
2022-02-17 11:30:00,211.26,212.61,211.25,212.45,33526.0,211.26,212.61,211.25,212.45,33526.0
2022-02-17 12:00:00,212.46,213.38,212.22,212.77,25256.0,212.46,213.38,212.22,212.77,25256.0
2022-02-17 12:30:00,212.77,213.06,212.49,213.05,13567.0,212.77,213.06,212.49,213.05,13567.0
2022-02-17 13:00:00,213.06,213.06,212.46,212.58,13687.0,213.06,213.06,212.46,212.58,13687.0
2022-02-17 13:30:00,212.63,213.27,212.63,213.27,10660.0,212.63,213.27,212.63,213.27,10660.0
2022-02-17 14:00:00,213.21,213.21,211.66,211.88,15944.0,213.21,213.21,211.66,211.88,15944.0
2022-02-17 14:30:00,211.78,211.82,211.11,211.14,14665.0,211.78,211.82,211.11,211.14,14665.0
2022-02-17 15:00:00,211.17,211.22,210.42,210.66,35911.0,211.17,211.22,210.42,210.66,35911.0
2022-02-17 15:30:00,210.61,211.49,210.31,210.42,120727.0,210.61,211.49,210.31,210.42,120727.0
2022-02-18 09:30:00,209.28,211.5,207.92,211.14,103069.0,209.28,211.5,207.92,211.14,103069.0
2022-02-18 10:00:00,211.13,211.33,209.1,209.24,22127.0,211.13,211.33,209.1,209.24,22127.0
2022-02-18 10:30:00,209.14,209.5,208.76,209.21,28426.0,209.14,209.5,208.76,209.21,28426.0
2022-02-18 11:00:00,209.18,209.31,207.61,208.68,48693.0,209.18,209.31,207.61,208.68,48693.0
2022-02-18 11:30:00,208.65,209.33,208.28,208.28,49891.0,208.65,209.33,208.28,208.28,49891.0
2022-02-18 12:00:00,208.21,208.95,207.65,208.63,32663.0,208.21,208.95,207.65,208.63,32663.0
2022-02-18 12:30:00,208.37,208.89,208.32,208.53,27956.0,208.37,208.89,208.32,208.53,27956.0
2022-02-18 13:00:00,208.55,209.47,208.54,209.12,16794.0,208.55,209.47,208.54,209.12,16794.0
2022-02-18 13:30:00,209.0,209.94,208.9,209.64,29521.0,209.0,209.94,208.9,209.64,29521.0
2022-02-18 14:00:00,209.69,210.59,209.52,210.51,15727.0,209.69,210.59,209.52,210.51,15727.0
2022-02-18 14:30:00,210.51,210.79,209.35,210.05,40469.0,210.51,210.79,209.35,210.05,40469.0
2022-02-18 15:00:00,210.19,210.82,209.14,209.57,38503.0,210.19,210.82,209.14,209.57,38503.0
2022-02-18 15:30:00,209.5,209.96,209.3,209.83,99489.0,209.5,209.96,209.3,209.83,99489.0
2022-02-22 09:30:00,208.52,211.17,208.31,211.17,57563.0,208.52,211.17,208.31,211.17,57563.0
2022-02-22 10:00:00,210.96,211.28,209.65,210.73,31984.0,210.96,211.28,209.65,210.73,31984.0
2022-02-22 10:30:00,210.81,210.84,209.94,210.0,20325.0,210.81,210.84,209.94,210.0,20325.0
2022-02-22 11:00:00,210.0,211.0,209.93,209.99,45342.0,210.0,211.0,209.93,209.99,45342.0
2022-02-22 11:30:00,209.96,211.0,209.96,210.49,24090.0,209.96,211.0,209.96,210.49,24090.0
2022-02-22 12:00:00,210.49,211.13,209.97,210.01,18001.0,210.49,211.13,209.97,210.01,18001.0
2022-02-22 12:30:00,210.0,210.18,209.74,210.0,25710.0,210.0,210.18,209.74,210.0,25710.0
2022-02-22 13:00:00,210.05,210.56,209.86,210.25,26269.0,210.05,210.56,209.86,210.25,26269.0
2022-02-22 13:30:00,210.05,210.41,209.93,210.22,38128.0,210.05,210.41,209.93,210.22,38128.0
2022-02-22 14:00:00,210.25,210.83,209.88,210.55,27248.0,210.25,210.83,209.88,210.55,27248.0
2022-02-22 14:30:00,210.27,211.93,210.26,211.69,35052.0,210.27,211.93,210.26,211.69,35052.0
2022-02-22 15:00:00,211.57,212.26,210.87,210.98,29381.0,211.57,212.26,210.87,210.98,29381.0
2022-02-22 15:30:00,210.91,210.91,209.25,209.7,115273.0,210.91,210.91,209.25,209.7,115273.0
2022-02-23 09:30:00,210.2,210.87,209.34,210.17,45524.0,210.2,210.87,209.34,210.17,45524.0
2022-02-23 10:00:00,210.0,210.63,209.57,209.95,25897.0,210.0,210.63,209.57,209.95,25897.0
2022-02-23 10:30:00,209.9,210.98,209.6,209.86,30606.0,209.9,210.98,209.6,209.86,30606.0
2022-02-23 11:00:00,209.78,210.35,209.16,210.26,22435.0,209.78,210.35,209.16,210.26,22435.0
2022-02-23 11:30:00,210.03,211.56,209.83,211.39,22795.0,210.03,211.56,209.83,211.39,22795.0
2022-02-23 12:00:00,211.45,211.55,210.8,211.36,18479.0,211.45,211.55,210.8,211.36,18479.0
2022-02-23 12:30:00,211.39,211.39,210.61,210.72,24561.0,211.39,211.39,210.61,210.72,24561.0
2022-02-23 13:00:00,210.64,211.04,210.29,210.95,18993.0,210.64,211.04,210.29,210.95,18993.0
2022-02-23 13:30:00,210.86,211.51,210.33,210.84,20432.0,210.86,211.51,210.33,210.84,20432.0
2022-02-23 14:00:00,210.97,211.3,210.39,210.49,31324.0,210.97,211.3,210.39,210.49,31324.0
2022-02-23 14:30:00,210.54,210.88,210.34,210.78,24508.0,210.54,210.88,210.34,210.78,24508.0
2022-02-23 15:00:00,210.81,211.21,210.51,211.1,24933.0,210.81,211.21,210.51,211.1,24933.0
2022-02-23 15:30:00,211.0,211.07,208.94,209.0,119801.0,211.0,211.07,208.94,209.0,119801.0
2022-02-24 09:30:00,204.86,206.76,204.02,206.71,90401.0,204.86,206.76,204.02,206.71,90401.0
2022-02-24 10:00:00,207.0,207.05,203.5,203.5,42266.0,207.0,207.05,203.5,203.5,42266.0
2022-02-24 10:30:00,203.59,205.28,203.11,205.28,28795.0,203.59,205.28,203.11,205.28,28795.0
2022-02-24 11:00:00,204.97,205.3,203.26,203.37,26549.0,204.97,205.3,203.26,203.37,26549.0
2022-02-24 11:30:00,203.34,204.66,203.21,204.51,29834.0,203.34,204.66,203.21,204.51,29834.0
2022-02-24 12:00:00,204.6,204.68,202.27,202.71,25655.0,204.6,204.68,202.27,202.71,25655.0
2022-02-24 12:30:00,202.72,202.9,201.27,201.3,35685.0,202.72,202.9,201.27,201.3,35685.0
2022-02-24 13:00:00,201.15,201.95,200.69,200.76,41070.0,201.15,201.95,200.69,200.76,41070.0
2022-02-24 13:30:00,200.68,201.67,200.42,200.84,90258.0,200.68,201.67,200.42,200.84,90258.0
2022-02-24 14:00:00,200.63,201.26,200.36,201.01,22597.0,200.63,201.26,200.36,201.01,22597.0
2022-02-24 14:30:00,201.0,202.72,200.97,202.1,122998.0,201.0,202.72,200.97,202.1,122998.0
2022-02-24 15:00:00,202.05,203.03,201.78,201.84,94020.0,202.05,203.03,201.78,201.84,94020.0
2022-02-24 15:30:00,202.0,203.33,201.32,203.12,294280.0,202.0,203.33,201.32,203.12,294280.0
2022-02-25 09:30:00,204.48,207.12,203.88,204.73,73563.0,204.48,207.12,203.88,204.73,73563.0
2022-02-25 10:00:00,204.8,208.0,204.76,207.71,27705.0,204.8,208.0,204.76,207.71,27705.0
2022-02-25 10:30:00,207.7,209.65,207.39,209.09,38704.0,207.7,209.65,207.39,209.09,38704.0
2022-02-25 11:00:00,208.99,209.93,208.72,209.17,44618.0,208.99,209.93,208.72,209.17,44618.0
2022-02-25 11:30:00,209.34,209.8,209.02,209.61,30117.0,209.34,209.8,209.02,209.61,30117.0
2022-02-25 12:00:00,209.58,209.85,208.5,209.34,27147.0,209.58,209.85,208.5,209.34,27147.0
2022-02-25 12:30:00,209.43,209.81,207.92,208.4,15351.0,209.43,209.81,207.92,208.4,15351.0
2022-02-25 13:00:00,208.45,208.95,207.73,208.94,24739.0,208.45,208.95,207.73,208.94,24739.0
2022-02-25 13:30:00,208.88,209.59,208.72,209.13,19606.0,208.88,209.59,208.72,209.13,19606.0
2022-02-25 14:00:00,208.95,209.15,208.29,208.35,26197.0,208.95,209.15,208.29,208.35,26197.0
2022-02-25 14:30:00,208.43,208.49,206.97,207.35,20889.0,208.43,208.49,206.97,207.35,20889.0
2022-02-25 15:00:00,207.33,207.85,206.95,207.23,23408.0,207.33,207.85,206.95,207.23,23408.0
2022-02-25 15:30:00,207.27,207.4,206.6,207.39,66654.0,207.27,207.4,206.6,207.39,66654.0
2022-02-28 09:30:00,204.4,205.99,202.58,204.47,43781.0,204.4,205.99,202.58,204.47,43781.0
2022-02-28 10:00:00,204.32,205.13,203.38,204.19,21837.0,204.32,205.13,203.38,204.19,21837.0
2022-02-28 10:30:00,204.18,205.25,204.18,205.06,17021.0,204.18,205.25,204.18,205.06,17021.0
2022-02-28 11:00:00,205.09,205.64,204.34,205.61,14242.0,205.09,205.64,204.34,205.61,14242.0
2022-02-28 11:30:00,205.52,206.65,205.31,206.31,19126.0,205.52,206.65,205.31,206.31,19126.0
2022-02-28 12:00:00,206.4,206.97,205.7,206.38,19063.0,206.4,206.97,205.7,206.38,19063.0
2022-02-28 12:30:00,206.4,206.75,205.25,205.74,20810.0,206.4,206.75,205.25,205.74,20810.0
2022-02-28 13:00:00,205.84,207.71,205.83,207.4,35594.0,205.84,207.71,205.83,207.4,35594.0
2022-02-28 13:30:00,207.43,208.69,207.21,208.3,22884.0,207.43,208.69,207.21,208.3,22884.0
2022-02-28 14:00:00,208.21,208.38,206.74,207.87,29188.0,208.21,208.38,206.74,207.87,29188.0
2022-02-28 14:30:00,207.72,209.44,207.6,208.7,41241.0,207.72,209.44,207.6,208.7,41241.0
2022-02-28 15:00:00,208.82,208.87,207.85,208.44,38451.0,208.82,208.87,207.85,208.44,38451.0
2022-02-28 15:30:00,208.47,211.17,207.51,211.04,155961.0,208.47,211.17,207.51,211.04,155961.0
2022-03-01 09:30:00,210.58,213.8,210.56,213.0,37554.0,210.58,213.8,210.56,213.0,37554.0
2022-03-01 10:00:00,213.45,213.49,211.3,211.56,23269.0,213.45,213.49,211.3,211.56,23269.0
2022-03-01 10:30:00,211.63,211.75,209.78,210.91,23173.0,211.63,211.75,209.78,210.91,23173.0
2022-03-01 11:00:00,211.03,212.1,210.97,211.54,17592.0,211.03,212.1,210.97,211.54,17592.0
2022-03-01 11:30:00,211.55,211.55,209.94,210.23,16000.0,211.55,211.55,209.94,210.23,16000.0
2022-03-01 12:00:00,210.26,210.61,209.41,210.46,10206.0,210.26,210.61,209.41,210.46,10206.0
2022-03-01 12:30:00,210.36,210.72,209.9,210.28,18991.0,210.36,210.72,209.9,210.28,18991.0
2022-03-01 13:00:00,210.09,210.83,209.9,210.08,17275.0,210.09,210.83,209.9,210.08,17275.0
2022-03-01 13:30:00,209.93,210.84,209.75,210.84,17523.0,209.93,210.84,209.75,210.84,17523.0
2022-03-01 14:00:00,210.74,212.0,210.5,211.82,17313.0,210.74,212.0,210.5,211.82,17313.0
2022-03-01 14:30:00,211.91,212.27,211.3,211.43,18399.0,211.91,212.27,211.3,211.43,18399.0
2022-03-01 15:00:00,211.62,212.45,210.96,210.97,28323.0,211.62,212.45,210.96,210.97,28323.0
2022-03-01 15:30:00,210.8,211.01,209.44,210.33,94424.0,210.8,211.01,209.44,210.33,94424.0
2022-03-02 09:30:00,210.34,211.06,207.71,208.5,34802.0,210.34,211.06,207.71,208.5,34802.0
2022-03-02 10:00:00,208.82,209.2,206.43,207.71,41008.0,208.82,209.2,206.43,207.71,41008.0
2022-03-02 10:30:00,207.98,208.59,206.43,207.31,35783.0,207.98,208.59,206.43,207.31,35783.0
2022-03-02 11:00:00,207.49,208.01,207.03,207.55,17513.0,207.49,208.01,207.03,207.55,17513.0
2022-03-02 11:30:00,207.63,208.17,207.31,207.87,16794.0,207.63,208.17,207.31,207.87,16794.0
2022-03-02 12:00:00,207.79,208.37,207.71,208.05,21772.0,207.79,208.37,207.71,208.05,21772.0
2022-03-02 12:30:00,208.02,208.63,207.89,208.46,19740.0,208.02,208.63,207.89,208.46,19740.0
2022-03-02 13:00:00,208.5,209.19,208.42,208.83,20057.0,208.5,209.19,208.42,208.83,20057.0
2022-03-02 13:30:00,208.87,209.12,208.59,208.66,18714.0,208.87,209.12,208.59,208.66,18714.0
2022-03-02 14:00:00,208.58,209.0,207.93,208.18,22699.0,208.58,209.0,207.93,208.18,22699.0
2022-03-02 14:30:00,208.28,208.77,207.59,207.69,18262.0,208.28,208.77,207.59,207.69,18262.0
2022-03-02 15:00:00,207.68,207.93,206.7,207.27,22963.0,207.68,207.93,206.7,207.27,22963.0
2022-03-02 15:30:00,207.16,208.41,207.16,207.73,99643.0,207.16,208.41,207.16,207.73,99643.0
2022-03-03 09:30:00,213.15,213.71,211.14,212.28,61852.0,213.15,213.71,211.14,212.28,61852.0
2022-03-03 10:00:00,212.06,213.26,211.15,211.15,29277.0,212.06,213.26,211.15,211.15,29277.0
2022-03-03 10:30:00,211.36,211.53,209.2,209.61,16066.0,211.36,211.53,209.2,209.61,16066.0
2022-03-03 11:00:00,209.49,210.39,209.19,209.64,24703.0,209.49,210.39,209.19,209.64,24703.0
2022-03-03 11:30:00,209.8,210.44,209.32,209.9,20361.0,209.8,210.44,209.32,209.9,20361.0
2022-03-03 12:00:00,209.54,210.21,209.42,209.75,19505.0,209.54,210.21,209.42,209.75,19505.0
2022-03-03 12:30:00,209.96,211.17,209.96,210.48,13235.0,209.96,211.17,209.96,210.48,13235.0
2022-03-03 13:00:00,210.28,213.34,210.25,213.03,30427.0,210.28,213.34,210.25,213.03,30427.0
2022-03-03 13:30:00,212.95,213.31,212.3,213.06,12060.0,212.95,213.31,212.3,213.06,12060.0
2022-03-03 14:00:00,213.06,213.06,211.57,211.86,16106.0,213.06,213.06,211.57,211.86,16106.0
2022-03-03 14:30:00,212.05,212.16,210.57,210.97,18835.0,212.05,212.16,210.57,210.97,18835.0
2022-03-03 15:00:00,210.92,211.11,210.21,211.01,31900.0,210.92,211.11,210.21,211.01,31900.0
2022-03-03 15:30:00,211.0,211.4,209.86,211.23,100906.0,211.0,211.4,209.86,211.23,100906.0
2022-03-04 09:30:00,208.67,211.28,208.67,211.11,39019.0,208.67,211.28,208.67,211.11,39019.0
2022-03-04 10:00:00,211.03,211.36,210.51,210.9,20915.0,211.03,211.36,210.51,210.9,20915.0
2022-03-04 10:30:00,210.75,210.83,209.67,210.34,23484.0,210.75,210.83,209.67,210.34,23484.0
2022-03-04 11:00:00,210.26,211.11,209.85,211.03,25775.0,210.26,211.11,209.85,211.03,25775.0
2022-03-04 11:30:00,211.02,211.18,209.97,210.02,30165.0,211.02,211.18,209.97,210.02,30165.0
2022-03-04 12:00:00,209.89,210.62,209.45,210.04,18277.0,209.89,210.62,209.45,210.04,18277.0
2022-03-04 12:30:00,209.97,210.28,209.27,210.09,13547.0,209.97,210.28,209.27,210.09,13547.0
2022-03-04 13:00:00,210.0,210.87,210.0,210.6,14186.0,210.0,210.87,210.0,210.6,14186.0
2022-03-04 13:30:00,210.61,211.31,210.3,210.3,10288.0,210.61,211.31,210.3,210.3,10288.0
2022-03-04 14:00:00,210.37,210.65,209.56,210.21,13106.0,210.37,210.65,209.56,210.21,13106.0
2022-03-04 14:30:00,210.33,210.57,209.8,209.94,21778.0,210.33,210.57,209.8,209.94,21778.0
2022-03-04 15:00:00,209.92,210.27,209.53,209.7,7745.0,209.92,210.27,209.53,209.7,7745.0
2022-03-04 15:30:00,209.86,209.97,209.0,209.46,68262.0,209.86,209.97,209.0,209.46,68262.0
2022-03-07 09:30:00,208.02,217.7,208.01,215.19,92337.0,208.02,217.7,208.01,215.19,92337.0
2022-03-07 10:00:00,215.21,218.22,215.15,217.09,62988.0,215.21,218.22,215.15,217.09,62988.0
2022-03-07 10:30:00,216.82,217.95,216.0,216.4,49131.0,216.82,217.95,216.0,216.4,49131.0
2022-03-07 11:00:00,216.17,216.73,213.14,213.24,33820.0,216.17,216.73,213.14,213.24,33820.0
2022-03-07 11:30:00,213.2,213.2,210.4,210.8,73611.0,213.2,213.2,210.4,210.8,73611.0
2022-03-07 12:00:00,210.92,212.19,210.62,212.18,45632.0,210.92,212.19,210.62,212.18,45632.0
2022-03-07 12:30:00,212.17,212.18,211.2,211.24,21218.0,212.17,212.18,211.2,211.24,21218.0
2022-03-07 13:00:00,211.28,211.7,209.58,210.08,14124.0,211.28,211.7,209.58,210.08,14124.0
2022-03-07 13:30:00,209.87,210.24,208.52,208.7,16701.0,209.87,210.24,208.52,208.7,16701.0
2022-03-07 14:00:00,208.72,208.84,208.18,208.65,13651.0,208.72,208.84,208.18,208.65,13651.0
2022-03-07 14:30:00,208.56,208.81,207.8,207.82,17928.0,208.56,208.81,207.8,207.82,17928.0
2022-03-07 15:00:00,207.85,208.41,206.92,207.9,25155.0,207.85,208.41,206.92,207.9,25155.0
2022-03-07 15:30:00,207.83,207.83,205.01,205.8,141080.0,207.83,207.83,205.01,205.8,141080.0
2022-03-08 09:30:00,200.98,205.32,200.98,202.37,111171.0,200.98,205.32,200.98,202.37,111171.0
2022-03-08 10:00:00,202.28,205.07,202.27,204.5,54349.0,202.28,205.07,202.27,204.5,54349.0
2022-03-08 10:30:00,204.51,204.8,202.84,204.19,47557.0,204.51,204.8,202.84,204.19,47557.0
2022-03-08 11:00:00,204.2,204.96,202.13,202.23,39679.0,204.2,204.96,202.13,202.23,39679.0
2022-03-08 11:30:00,202.14,203.41,201.84,203.39,42676.0,202.14,203.41,201.84,203.39,42676.0
2022-03-08 12:00:00,203.54,209.05,203.35,207.83,46134.0,203.54,209.05,203.35,207.83,46134.0
2022-03-08 12:30:00,207.92,209.83,207.65,208.65,39861.0,207.92,209.83,207.65,208.65,39861.0
2022-03-08 13:00:00,208.66,209.16,207.34,207.49,42667.0,208.66,209.16,207.34,207.49,42667.0
2022-03-08 13:30:00,207.49,207.49,204.49,205.02,22152.0,207.49,207.49,204.49,205.02,22152.0
2022-03-08 14:00:00,204.71,204.98,203.62,204.64,32148.0,204.71,204.98,203.62,204.64,32148.0
2022-03-08 14:30:00,204.68,205.01,203.88,204.43,17161.0,204.68,205.01,203.88,204.43,17161.0
2022-03-08 15:00:00,204.23,204.85,202.58,202.58,27842.0,204.23,204.85,202.58,202.58,27842.0
2022-03-08 15:30:00,202.63,203.11,201.91,202.0,109876.0,202.63,203.11,201.91,202.0,109876.0
2022-03-09 09:30:00,206.14,207.67,205.42,206.28,36211.0,206.14,207.67,205.42,206.28,36211.0
2022-03-09 10:00:00,206.46,209.7,206.46,208.75,43062.0,206.46,209.7,206.46,208.75,43062.0
2022-03-09 10:30:00,208.56,208.76,207.5,208.27,18656.0,208.56,208.76,207.5,208.27,18656.0
2022-03-09 11:00:00,208.36,209.41,207.51,207.68,34572.0,208.36,209.41,207.51,207.68,34572.0
2022-03-09 11:30:00,207.82,209.13,207.82,208.42,15161.0,207.82,209.13,207.82,208.42,15161.0
2022-03-09 12:00:00,208.52,208.67,207.13,207.27,14102.0,208.52,208.67,207.13,207.27,14102.0
2022-03-09 12:30:00,207.49,207.98,206.58,206.61,13020.0,207.49,207.98,206.58,206.61,13020.0
2022-03-09 13:00:00,206.52,206.89,206.08,206.25,30207.0,206.52,206.89,206.08,206.25,30207.0
2022-03-09 13:30:00,206.15,206.44,204.46,205.03,25485.0,206.15,206.44,204.46,205.03,25485.0
2022-03-09 14:00:00,205.14,205.5,203.65,203.68,35567.0,205.14,205.5,203.65,203.68,35567.0
2022-03-09 14:30:00,203.67,204.19,203.3,203.78,31614.0,203.67,204.19,203.3,203.78,31614.0
2022-03-09 15:00:00,203.79,204.37,203.43,203.47,42107.0,203.79,204.37,203.43,203.47,42107.0
2022-03-09 15:30:00,203.6,203.79,201.49,202.24,144469.0,203.6,203.79,201.49,202.24,144469.0
2022-03-10 09:30:00,201.0,203.09,200.41,202.53,72107.0,201.0,203.09,200.41,202.53,72107.0
2022-03-10 10:00:00,203.02,203.36,201.31,201.31,21905.0,203.02,203.36,201.31,201.31,21905.0
2022-03-10 10:30:00,201.19,201.19,198.28,198.65,48304.0,201.19,201.19,198.28,198.65,48304.0
2022-03-10 11:00:00,198.67,199.13,197.54,197.71,40184.0,198.67,199.13,197.54,197.71,40184.0
2022-03-10 11:30:00,197.83,198.74,197.18,198.1,80065.0,197.83,198.74,197.18,198.1,80065.0
2022-03-10 12:00:00,198.21,198.23,196.71,196.79,45210.0,198.21,198.23,196.71,196.79,45210.0
2022-03-10 12:30:00,196.86,196.99,194.94,196.08,47193.0,196.86,196.99,194.94,196.08,47193.0
2022-03-10 13:00:00,196.12,197.68,195.86,197.68,26936.0,196.12,197.68,195.86,197.68,26936.0
2022-03-10 13:30:00,197.66,197.9,196.97,197.19,30324.0,197.66,197.9,196.97,197.19,30324.0
2022-03-10 14:00:00,197.33,197.94,196.9,197.34,37667.0,197.33,197.94,196.9,197.34,37667.0
2022-03-10 14:30:00,197.55,197.96,197.19,197.68,16557.0,197.55,197.96,197.19,197.68,16557.0
2022-03-10 15:00:00,197.74,197.93,196.82,197.34,29811.0,197.74,197.93,196.82,197.34,29811.0
2022-03-10 15:30:00,197.43,198.97,197.25,198.68,91425.0,197.43,198.97,197.25,198.68,91425.0
2022-03-11 09:30:00,201.13,201.13,199.0,200.14,25891.0,201.13,201.13,199.0,200.14,25891.0
2022-03-11 10:00:00,200.34,200.93,199.12,200.38,23202.0,200.34,200.93,199.12,200.38,23202.0
2022-03-11 10:30:00,200.19,200.58,199.66,200.34,20351.0,200.19,200.58,199.66,200.34,20351.0
2022-03-11 11:00:00,200.42,201.66,200.07,200.33,31848.0,200.42,201.66,200.07,200.33,31848.0
2022-03-11 11:30:00,200.22,200.71,199.0,200.5,20408.0,200.22,200.71,199.0,200.5,20408.0
2022-03-11 12:00:00,200.49,201.66,200.34,200.9,29144.0,200.49,201.66,200.34,200.9,29144.0
2022-03-11 12:30:00,200.9,201.01,199.35,199.8,11938.0,200.9,201.01,199.35,199.8,11938.0
2022-03-11 13:00:00,199.88,200.44,199.71,200.15,17431.0,199.88,200.44,199.71,200.15,17431.0
2022-03-11 13:30:00,200.21,200.65,199.57,199.57,23415.0,200.21,200.65,199.57,199.57,23415.0
2022-03-11 14:00:00,199.41,200.06,199.41,199.9,18225.0,199.41,200.06,199.41,199.9,18225.0
2022-03-11 14:30:00,199.93,200.07,199.16,199.24,17016.0,199.93,200.07,199.16,199.24,17016.0
2022-03-11 15:00:00,199.24,199.51,198.19,198.21,20749.0,199.24,199.51,198.19,198.21,20749.0
2022-03-11 15:30:00,198.19,198.37,197.25,197.56,116185.0,198.19,198.37,197.25,197.56,116185.0
2022-03-14 09:30:00,198.59,200.91,198.59,200.74,68799.0,198.59,200.91,198.59,200.74,68799.0
2022-03-14 10:00:00,200.58,201.52,199.37,200.34,42902.0,200.58,201.52,199.37,200.34,42902.0
2022-03-14 10:30:00,200.21,200.21,199.0,199.76,31047.0,200.21,200.21,199.0,199.76,31047.0
2022-03-14 11:00:00,199.82,199.9,198.22,199.32,17976.0,199.82,199.9,198.22,199.32,17976.0
2022-03-14 11:30:00,199.17,199.89,198.55,199.36,47712.0,199.17,199.89,198.55,199.36,47712.0
2022-03-14 12:00:00,199.31,200.77,199.12,200.65,19243.0,199.31,200.77,199.12,200.65,19243.0
2022-03-14 12:30:00,200.59,200.74,198.84,198.89,25303.0,200.59,200.74,198.84,198.89,25303.0
2022-03-14 13:00:00,198.98,198.98,197.12,197.71,38652.0,198.98,198.98,197.12,197.71,38652.0
2022-03-14 13:30:00,197.7,197.7,195.49,196.43,53094.0,197.7,197.7,195.49,196.43,53094.0
2022-03-14 14:00:00,196.4,197.03,195.61,195.62,39223.0,196.4,197.03,195.61,195.62,39223.0
2022-03-14 14:30:00,195.75,195.96,194.37,195.04,76693.0,195.75,195.96,194.37,195.04,76693.0
2022-03-14 15:00:00,195.11,195.74,193.63,193.8,71089.0,195.11,195.74,193.63,193.8,71089.0
2022-03-14 15:30:00,193.84,194.71,192.67,193.73,168150.0,193.84,194.71,192.67,193.73,168150.0
2022-03-15 09:30:00,193.21,197.42,193.09,194.87,93832.0,193.21,197.42,193.09,194.87,93832.0
2022-03-15 10:00:00,194.85,195.16,193.91,194.56,40550.0,194.85,195.16,193.91,194.56,40550.0
2022-03-15 10:30:00,194.73,196.02,194.62,195.81,24790.0,194.73,196.02,194.62,195.81,24790.0
2022-03-15 11:00:00,195.81,197.2,194.9,195.56,37329.0,195.81,197.2,194.9,195.56,37329.0
2022-03-15 11:30:00,195.42,196.35,194.94,195.04,30292.0,195.42,196.35,194.94,195.04,30292.0
2022-03-15 12:00:00,194.98,196.01,193.8,194.81,43541.0,194.98,196.01,193.8,194.81,43541.0
2022-03-15 12:30:00,194.72,196.58,194.65,195.48,35303.0,194.72,196.58,194.65,195.48,35303.0
2022-03-15 13:00:00,195.63,195.97,194.23,194.23,24800.0,195.63,195.97,194.23,194.23,24800.0
2022-03-15 13:30:00,194.31,194.77,194.06,194.59,22949.0,194.31,194.77,194.06,194.59,22949.0
2022-03-15 14:00:00,194.57,194.82,193.67,194.69,25727.0,194.57,194.82,193.67,194.69,25727.0
2022-03-15 14:30:00,194.68,196.53,194.65,196.44,20985.0,194.68,196.53,194.65,196.44,20985.0
2022-03-15 15:00:00,196.43,196.69,196.06,196.48,31918.0,196.43,196.69,196.06,196.48,31918.0
2022-03-15 15:30:00,196.56,197.42,196.52,197.35,120833.0,196.56,197.42,196.52,197.35,120833.0
2022-03-16 09:30:00,201.38,201.87,198.63,199.09,60417.0,201.38,201.87,198.63,199.09,60417.0
2022-03-16 10:00:00,199.0,199.65,198.06,199.56,25633.0,199.0,199.65,198.06,199.56,25633.0
2022-03-16 10:30:00,199.43,200.18,199.29,199.49,31766.0,199.43,200.18,199.29,199.49,31766.0
2022-03-16 11:00:00,199.49,200.52,199.08,200.39,20831.0,199.49,200.52,199.08,200.39,20831.0
2022-03-16 11:30:00,200.17,201.78,200.17,201.53,38800.0,200.17,201.78,200.17,201.53,38800.0
2022-03-16 12:00:00,201.68,202.4,201.45,202.36,18477.0,201.68,202.4,201.45,202.36,18477.0
2022-03-16 12:30:00,202.48,202.93,201.21,201.84,27430.0,202.48,202.93,201.21,201.84,27430.0
2022-03-16 13:00:00,201.88,202.01,201.0,201.32,15478.0,201.88,202.01,201.0,201.32,15478.0
2022-03-16 13:30:00,201.37,201.94,201.0,201.83,15459.0,201.37,201.94,201.0,201.83,15459.0
2022-03-16 14:00:00,201.75,201.75,199.71,199.96,47763.0,201.75,201.75,199.71,199.96,47763.0
2022-03-16 14:30:00,199.85,203.24,199.74,202.66,29629.0,199.85,203.24,199.74,202.66,29629.0
2022-03-16 15:00:00,202.83,204.25,202.45,203.67,40863.0,202.83,204.25,202.45,203.67,40863.0
2022-03-16 15:30:00,203.71,203.94,202.17,203.86,122903.0,203.71,203.94,202.17,203.86,122903.0
2022-03-17 09:30:00,203.35,203.95,202.01,203.8,64579.0,203.35,203.95,202.01,203.8,64579.0
2022-03-17 10:00:00,203.82,206.6,203.82,206.16,29419.0,203.82,206.6,203.82,206.16,29419.0
2022-03-17 10:30:00,206.31,206.32,204.65,204.74,62247.0,206.31,206.32,204.65,204.74,62247.0
2022-03-17 11:00:00,204.68,205.2,204.66,204.74,28986.0,204.68,205.2,204.66,204.74,28986.0
2022-03-17 11:30:00,204.7,205.3,204.65,204.83,35245.0,204.7,205.3,204.65,204.83,35245.0
2022-03-17 12:00:00,204.81,205.09,204.64,204.8,53909.0,204.81,205.09,204.64,204.8,53909.0
2022-03-17 12:30:00,204.8,205.34,204.18,204.63,56543.0,204.8,205.34,204.18,204.63,56543.0
2022-03-17 13:00:00,204.64,204.83,204.26,204.73,27885.0,204.64,204.83,204.26,204.73,27885.0
2022-03-17 13:30:00,204.67,205.45,204.37,204.94,25517.0,204.67,205.45,204.37,204.94,25517.0
2022-03-17 14:00:00,204.9,204.95,204.42,204.42,17443.0,204.9,204.95,204.42,204.42,17443.0
2022-03-17 14:30:00,204.4,205.08,204.36,204.93,16585.0,204.4,205.08,204.36,204.93,16585.0
2022-03-17 15:00:00,204.93,204.93,204.21,204.75,17795.0,204.93,204.93,204.21,204.75,17795.0
2022-03-17 15:30:00,204.78,205.48,204.53,205.48,52786.0,204.78,205.48,204.53,205.48,52786.0
2022-03-18 09:30:00,204.39,206.63,203.07,205.93,188296.0,204.39,206.63,203.07,205.93,188296.0
2022-03-18 10:00:00,206.0,206.63,205.72,206.52,24876.0,206.0,206.63,205.72,206.52,24876.0
2022-03-18 10:30:00,206.55,206.69,205.1,205.44,24222.0,206.55,206.69,205.1,205.44,24222.0
2022-03-18 11:00:00,205.49,206.07,204.48,204.95,34397.0,205.49,206.07,204.48,204.95,34397.0
2022-03-18 11:30:00,204.94,205.67,204.48,205.51,25919.0,204.94,205.67,204.48,205.51,25919.0
2022-03-18 12:00:00,205.51,205.92,205.29,205.84,11104.0,205.51,205.92,205.29,205.84,11104.0
2022-03-18 12:30:00,205.99,206.41,205.66,205.8,18669.0,205.99,206.41,205.66,205.8,18669.0
2022-03-18 13:00:00,205.95,206.29,205.41,205.64,25494.0,205.95,206.29,205.41,205.64,25494.0
2022-03-18 13:30:00,205.64,206.5,205.34,206.23,18625.0,205.64,206.5,205.34,206.23,18625.0
2022-03-18 14:00:00,206.21,206.43,205.91,206.43,15791.0,206.21,206.43,205.91,206.43,15791.0
2022-03-18 14:30:00,206.5,208.12,206.43,207.37,21849.0,206.5,208.12,206.43,207.37,21849.0
2022-03-18 15:00:00,207.45,207.87,207.27,207.61,11025.0,207.45,207.87,207.27,207.61,11025.0
2022-03-18 15:30:00,207.57,208.88,207.5,208.57,97868.0,207.57,208.88,207.5,208.57,97868.0
2022-03-21 09:30:00,207.59,208.36,203.99,207.72,73164.0,207.59,208.36,203.99,207.72,73164.0
2022-03-21 10:00:00,207.69,208.37,207.4,208.07,28337.0,207.69,208.37,207.4,208.07,28337.0
2022-03-21 10:30:00,208.08,208.42,206.98,207.17,27988.0,208.08,208.42,206.98,207.17,27988.0
2022-03-21 11:00:00,207.17,208.43,207.16,208.4,22053.0,207.17,208.43,207.16,208.4,22053.0
2022-03-21 11:30:00,208.41,209.03,207.43,208.11,23233.0,208.41,209.03,207.43,208.11,23233.0
2022-03-21 12:00:00,208.04,208.17,207.31,207.75,12115.0,208.04,208.17,207.31,207.75,12115.0
2022-03-21 12:30:00,207.69,207.7,205.97,206.66,24700.0,207.69,207.7,205.97,206.66,24700.0
2022-03-21 13:00:00,206.38,206.54,205.71,206.14,11186.0,206.38,206.54,205.71,206.14,11186.0
2022-03-21 13:30:00,206.19,206.62,206.0,206.58,11700.0,206.19,206.62,206.0,206.58,11700.0
2022-03-21 14:00:00,206.45,206.61,205.93,206.52,15153.0,206.45,206.61,205.93,206.52,15153.0
2022-03-21 14:30:00,206.63,206.63,205.35,205.35,11741.0,206.63,206.63,205.35,205.35,11741.0
2022-03-21 15:00:00,205.44,206.53,205.38,206.53,13545.0,205.44,206.53,205.38,206.53,13545.0
2022-03-21 15:30:00,206.42,207.11,206.07,206.81,66452.0,206.42,207.11,206.07,206.81,66452.0
2022-03-22 09:30:00,207.02,209.88,205.99,209.88,50064.0,207.02,209.88,205.99,209.88,50064.0
2022-03-22 10:00:00,210.0,210.33,208.14,208.3,19656.0,210.0,210.33,208.14,208.3,19656.0
2022-03-22 10:30:00,208.34,209.14,208.26,209.14,18320.0,208.34,209.14,208.26,209.14,18320.0
2022-03-22 11:00:00,209.03,210.67,208.45,209.45,19985.0,209.03,210.67,208.45,209.45,19985.0
2022-03-22 11:30:00,209.51,211.5,209.08,211.0,114335.0,209.51,211.5,209.08,211.0,114335.0
2022-03-22 12:00:00,211.0,211.7,210.31,211.1,50430.0,211.0,211.7,210.31,211.1,50430.0
2022-03-22 12:30:00,211.06,212.11,210.59,210.85,24673.0,211.06,212.11,210.59,210.85,24673.0
2022-03-22 13:00:00,210.79,211.39,210.65,211.13,17540.0,210.79,211.39,210.65,211.13,17540.0
2022-03-22 13:30:00,211.22,211.35,210.81,211.19,12033.0,211.22,211.35,210.81,211.19,12033.0
2022-03-22 14:00:00,211.24,211.33,210.13,210.31,13165.0,211.24,211.33,210.13,210.31,13165.0
2022-03-22 14:30:00,210.29,210.9,209.97,210.48,17098.0,210.29,210.9,209.97,210.48,17098.0
2022-03-22 15:00:00,210.56,210.58,209.94,210.23,15460.0,210.56,210.58,209.94,210.23,15460.0
2022-03-22 15:30:00,210.28,211.21,210.28,210.91,51188.0,210.28,211.21,210.28,210.91,51188.0
2022-03-23 09:30:00,210.92,212.38,210.41,212.31,27789.0,210.92,212.38,210.41,212.31,27789.0
2022-03-23 10:00:00,212.11,213.09,211.49,213.01,27611.0,212.11,213.09,211.49,213.01,27611.0
2022-03-23 10:30:00,212.98,213.03,211.93,212.29,12070.0,212.98,213.03,211.93,212.29,12070.0
2022-03-23 11:00:00,212.29,212.66,211.98,212.49,14510.0,212.29,212.66,211.98,212.49,14510.0
2022-03-23 11:30:00,212.48,212.9,212.42,212.82,9616.0,212.48,212.9,212.42,212.82,9616.0
2022-03-23 12:00:00,212.88,213.11,211.37,211.69,16040.0,212.88,213.11,211.37,211.69,16040.0
2022-03-23 12:30:00,211.75,211.97,210.96,211.73,18365.0,211.75,211.97,210.96,211.73,18365.0
2022-03-23 13:00:00,211.58,211.88,210.39,210.5,13881.0,211.58,211.88,210.39,210.5,13881.0
2022-03-23 13:30:00,210.45,211.17,210.2,211.17,18005.0,210.45,211.17,210.2,211.17,18005.0
2022-03-23 14:00:00,211.0,211.48,210.86,211.16,14035.0,211.0,211.48,210.86,211.16,14035.0
2022-03-23 14:30:00,211.15,211.37,210.68,210.76,19202.0,211.15,211.37,210.68,210.76,19202.0
2022-03-23 15:00:00,210.45,211.07,210.2,210.83,23502.0,210.45,211.07,210.2,210.83,23502.0
2022-03-23 15:30:00,210.72,210.82,209.38,209.69,63304.0,210.72,210.82,209.38,209.69,63304.0
2022-03-24 09:30:00,210.51,211.64,210.01,211.62,13542.0,210.51,211.64,210.01,211.62,13542.0
2022-03-24 10:00:00,211.86,212.03,211.21,211.71,10902.0,211.86,212.03,211.21,211.71,10902.0
2022-03-24 10:30:00,211.56,212.58,211.45,212.49,17883.0,211.56,212.58,211.45,212.49,17883.0
2022-03-24 11:00:00,212.61,213.28,212.61,213.13,12117.0,212.61,213.28,212.61,213.13,12117.0
2022-03-24 11:30:00,213.24,213.72,212.71,212.87,28269.0,213.24,213.72,212.71,212.87,28269.0
2022-03-24 12:00:00,212.81,213.45,212.56,213.13,10149.0,212.81,213.45,212.56,213.13,10149.0
2022-03-24 12:30:00,213.06,213.17,212.63,212.92,8561.0,213.06,213.17,212.63,212.92,8561.0
2022-03-24 13:00:00,212.97,213.01,212.06,212.37,14292.0,212.97,213.01,212.06,212.37,14292.0
2022-03-24 13:30:00,212.19,212.53,211.63,211.99,20232.0,212.19,212.53,211.63,211.99,20232.0
2022-03-24 14:00:00,212.01,212.24,211.15,211.49,11510.0,212.01,212.24,211.15,211.49,11510.0
2022-03-24 14:30:00,211.63,212.06,211.37,211.9,10684.0,211.63,212.06,211.37,211.9,10684.0
2022-03-24 15:00:00,211.85,212.47,211.54,212.28,11370.0,211.85,212.47,211.54,212.28,11370.0
2022-03-24 15:30:00,212.41,213.04,211.87,213.03,60994.0,212.41,213.04,211.87,213.03,60994.0
2022-03-25 09:30:00,213.32,213.66,211.94,212.22,27039.0,213.32,213.66,211.94,212.22,27039.0
2022-03-25 10:00:00,212.61,213.91,211.95,213.79,40405.0,212.61,213.91,211.95,213.79,40405.0
2022-03-25 10:30:00,213.82,214.12,212.52,212.6,13164.0,213.82,214.12,212.52,212.6,13164.0
2022-03-25 11:00:00,212.69,212.69,210.33,210.4,14068.0,212.69,212.69,210.33,210.4,14068.0
2022-03-25 11:30:00,210.34,210.68,209.41,209.53,12594.0,210.34,210.68,209.41,209.53,12594.0
2022-03-25 12:00:00,209.7,210.4,209.49,209.91,14019.0,209.7,210.4,209.49,209.91,14019.0
2022-03-25 12:30:00,210.02,211.65,209.81,211.62,14263.0,210.02,211.65,209.81,211.62,14263.0
2022-03-25 13:00:00,211.66,211.68,210.84,210.96,10326.0,211.66,211.68,210.84,210.96,10326.0
2022-03-25 13:30:00,211.16,211.86,211.05,211.7,8841.0,211.16,211.86,211.05,211.7,8841.0
2022-03-25 14:00:00,211.76,211.76,211.14,211.4,8167.0,211.76,211.76,211.14,211.4,8167.0
2022-03-25 14:30:00,211.28,211.71,210.94,211.02,10860.0,211.28,211.71,210.94,211.02,10860.0
2022-03-25 15:00:00,210.96,211.07,209.8,209.94,17808.0,210.96,211.07,209.8,209.94,17808.0
2022-03-25 15:30:00,209.92,211.12,209.75,210.97,67128.0,209.92,211.12,209.75,210.97,67128.0
2022-03-28 09:30:00,210.08,212.06,210.0,212.06,38942.0,210.08,212.06,210.0,212.06,38942.0
2022-03-28 10:00:00,212.03,212.26,211.21,211.22,14650.0,212.03,212.26,211.21,211.22,14650.0
2022-03-28 10:30:00,211.39,211.44,210.23,210.5,9659.0,211.39,211.44,210.23,210.5,9659.0
2022-03-28 11:00:00,210.45,210.45,209.51,209.78,27513.0,210.45,210.45,209.51,209.78,27513.0
2022-03-28 11:30:00,209.67,209.73,208.93,208.93,16044.0,209.67,209.73,208.93,208.93,16044.0
2022-03-28 12:00:00,208.84,209.08,208.23,208.6,8523.0,208.84,209.08,208.23,208.6,8523.0
2022-03-28 12:30:00,208.7,209.53,208.7,209.44,10140.0,208.7,209.53,208.7,209.44,10140.0
2022-03-28 13:00:00,209.41,209.58,208.67,209.22,7894.0,209.41,209.58,208.67,209.22,7894.0
2022-03-28 13:30:00,209.36,209.79,209.29,209.5,8678.0,209.36,209.79,209.29,209.5,8678.0
2022-03-28 14:00:00,209.48,209.59,208.81,209.37,12818.0,209.48,209.59,208.81,209.37,12818.0
2022-03-28 14:30:00,209.49,210.24,209.17,210.24,12966.0,209.49,210.24,209.17,210.24,12966.0
2022-03-28 15:00:00,210.13,210.87,209.98,210.74,16321.0,210.13,210.87,209.98,210.74,16321.0
2022-03-28 15:30:00,210.75,211.8,210.23,211.68,62853.0,210.75,211.8,210.23,211.68,62853.0
2022-03-29 09:30:00,212.65,215.27,212.65,213.98,52017.0,212.65,215.27,212.65,213.98,52017.0
2022-03-29 10:00:00,214.07,214.16,212.66,213.71,32283.0,214.07,214.16,212.66,213.71,32283.0
2022-03-29 10:30:00,213.65,215.93,213.63,215.22,16581.0,213.65,215.93,213.63,215.22,16581.0
2022-03-29 11:00:00,215.26,215.68,214.83,214.87,17458.0,215.26,215.68,214.83,214.87,17458.0
2022-03-29 11:30:00,215.13,215.37,214.17,214.58,23302.0,215.13,215.37,214.17,214.58,23302.0
2022-03-29 12:00:00,214.63,214.94,214.11,214.69,10608.0,214.63,214.94,214.11,214.69,10608.0
2022-03-29 12:30:00,214.63,214.63,213.71,214.26,10073.0,214.63,214.63,213.71,214.26,10073.0
2022-03-29 13:00:00,214.15,214.38,213.56,213.71,9179.0,214.15,214.38,213.56,213.71,9179.0
2022-03-29 13:30:00,213.66,214.91,213.31,214.68,14592.0,213.66,214.91,213.31,214.68,14592.0
2022-03-29 14:00:00,214.66,214.72,213.6,213.83,9882.0,214.66,214.72,213.6,213.83,9882.0
2022-03-29 14:30:00,213.92,214.65,213.69,214.5,10274.0,213.92,214.65,213.69,214.5,10274.0
2022-03-29 15:00:00,214.31,214.77,214.2,214.57,15134.0,214.31,214.77,214.2,214.57,15134.0
2022-03-29 15:30:00,214.53,214.98,214.08,214.96,73331.0,214.53,214.98,214.08,214.96,73331.0
2022-03-30 09:30:00,215.11,215.98,214.51,215.96,26489.0,215.11,215.98,214.51,215.96,26489.0
2022-03-30 10:00:00,215.86,216.36,213.9,214.25,12578.0,215.86,216.36,213.9,214.25,12578.0
2022-03-30 10:30:00,214.11,214.77,213.9,214.48,10794.0,214.11,214.77,213.9,214.48,10794.0
2022-03-30 11:00:00,214.45,214.86,212.88,213.0,16666.0,214.45,214.86,212.88,213.0,16666.0
2022-03-30 11:30:00,212.98,213.93,212.91,213.33,12637.0,212.98,213.93,212.91,213.33,12637.0
2022-03-30 12:00:00,213.21,213.38,212.55,213.11,15475.0,213.21,213.38,212.55,213.11,15475.0
2022-03-30 12:30:00,213.11,213.23,212.51,212.6,8923.0,213.11,213.23,212.51,212.6,8923.0
2022-03-30 13:00:00,212.86,212.86,212.34,212.48,17224.0,212.86,212.86,212.34,212.48,17224.0
2022-03-30 13:30:00,212.53,212.53,211.83,211.95,8508.0,212.53,212.53,211.83,211.95,8508.0
2022-03-30 14:00:00,211.86,212.1,211.05,211.12,9021.0,211.86,212.1,211.05,211.12,9021.0
2022-03-30 14:30:00,211.3,211.53,210.62,210.62,18411.0,211.3,211.53,210.62,210.62,18411.0
2022-03-30 15:00:00,210.67,210.91,210.32,210.66,13614.0,210.67,210.91,210.32,210.66,13614.0
2022-03-30 15:30:00,210.64,211.22,210.32,211.16,43279.0,210.64,211.22,210.32,211.16,43279.0
2022-03-31 09:30:00,212.13,212.65,210.8,211.52,27536.0,212.13,212.65,210.8,211.52,27536.0
2022-03-31 10:00:00,211.55,212.55,210.1,212.02,43329.0,211.55,212.55,210.1,212.02,43329.0
2022-03-31 10:30:00,211.87,211.96,210.53,211.35,24461.0,211.87,211.96,210.53,211.35,24461.0
2022-03-31 11:00:00,211.47,211.52,210.15,210.39,25594.0,211.47,211.52,210.15,210.39,25594.0
2022-03-31 11:30:00,210.26,211.6,210.17,211.27,24984.0,210.26,211.6,210.17,211.27,24984.0
2022-03-31 12:00:00,211.12,211.65,210.88,211.39,10553.0,211.12,211.65,210.88,211.39,10553.0
2022-03-31 12:30:00,211.42,211.8,211.12,211.42,14911.0,211.42,211.8,211.12,211.42,14911.0
2022-03-31 13:00:00,211.47,212.32,211.47,212.32,7288.0,211.47,212.32,211.47,212.32,7288.0
2022-03-31 13:30:00,212.25,213.06,212.08,212.49,9060.0,212.25,213.06,212.08,212.49,9060.0
2022-03-31 14:00:00,212.49,212.49,211.77,211.95,13397.0,212.49,212.49,211.77,211.95,13397.0
2022-03-31 14:30:00,212.01,212.76,211.93,212.71,12628.0,212.01,212.76,211.93,212.71,12628.0
2022-03-31 15:00:00,212.83,213.24,211.78,212.15,20990.0,212.83,213.24,211.78,212.15,20990.0
2022-03-31 15:30:00,212.17,212.27,210.57,210.6,108934.0,212.17,212.27,210.57,210.6,108934.0
2022-04-01 09:30:00,212.49,212.92,211.2,212.81,38486.0,212.49,212.92,211.2,212.81,38486.0
2022-04-01 10:00:00,212.96,212.97,210.52,210.56,32635.0,212.96,212.97,210.52,210.56,32635.0
2022-04-01 10:30:00,210.26,210.94,210.01,210.66,13649.0,210.26,210.94,210.01,210.66,13649.0
2022-04-01 11:00:00,210.71,210.76,209.14,209.45,27716.0,210.71,210.76,209.14,209.45,27716.0
2022-04-01 11:30:00,209.64,210.27,209.47,209.47,14143.0,209.64,210.27,209.47,209.47,14143.0
2022-04-01 12:00:00,209.71,209.71,208.9,209.23,14306.0,209.71,209.71,208.9,209.23,14306.0
2022-04-01 12:30:00,209.02,209.39,208.73,209.3,11187.0,209.02,209.39,208.73,209.3,11187.0
2022-04-01 13:00:00,209.13,209.32,208.49,209.32,15027.0,209.13,209.32,208.49,209.32,15027.0
2022-04-01 13:30:00,209.26,210.11,208.98,210.11,10583.0,209.26,210.11,208.98,210.11,10583.0
2022-04-01 14:00:00,210.0,210.5,209.87,210.4,10148.0,210.0,210.5,209.87,210.4,10148.0
2022-04-01 14:30:00,210.55,211.11,210.46,210.52,8734.0,210.55,211.11,210.46,210.52,8734.0
2022-04-01 15:00:00,210.68,210.96,210.44,210.66,11149.0,210.68,210.96,210.44,210.66,11149.0
2022-04-01 15:30:00,210.65,211.09,210.24,210.69,74228.0,210.65,211.09,210.24,210.69,74228.0
2022-04-04 09:30:00,212.06,212.65,211.42,211.88,22787.0,212.06,212.65,211.42,211.88,22787.0
2022-04-04 10:00:00,212.16,213.5,212.14,213.06,17992.0,212.16,213.5,212.14,213.06,17992.0
2022-04-04 10:30:00,213.13,213.49,212.26,212.81,28624.0,213.13,213.49,212.26,212.81,28624.0
2022-04-04 11:00:00,212.79,213.49,212.2,212.89,39224.0,212.79,213.49,212.2,212.89,39224.0
2022-04-04 11:30:00,212.87,212.88,211.68,212.46,30133.0,212.87,212.88,211.68,212.46,30133.0
2022-04-04 12:00:00,212.38,212.68,212.05,212.05,9159.0,212.38,212.68,212.05,212.05,9159.0
2022-04-04 12:30:00,212.08,212.23,211.51,211.68,15530.0,212.08,212.23,211.51,211.68,15530.0
2022-04-04 13:00:00,211.51,211.88,211.07,211.52,15481.0,211.51,211.88,211.07,211.52,15481.0
2022-04-04 13:30:00,211.41,212.11,211.28,211.94,11670.0,211.41,212.11,211.28,211.94,11670.0
2022-04-04 14:00:00,211.97,212.15,211.43,212.15,14060.0,211.97,212.15,211.43,212.15,14060.0
2022-04-04 14:30:00,212.06,212.28,211.6,212.13,13714.0,212.06,212.28,211.6,212.13,13714.0
2022-04-04 15:00:00,212.0,212.0,211.18,211.36,10945.0,212.0,212.0,211.18,211.36,10945.0
2022-04-04 15:30:00,211.65,211.88,211.14,211.62,78718.0,211.65,211.88,211.14,211.62,78718.0
2022-04-05 09:30:00,210.38,213.65,210.38,213.17,33721.0,210.38,213.65,210.38,213.17,33721.0
2022-04-05 10:00:00,213.37,214.14,212.32,212.62,22153.0,213.37,214.14,212.32,212.62,22153.0
2022-04-05 10:30:00,212.63,213.12,211.76,211.83,19556.0,212.63,213.12,211.76,211.83,19556.0
2022-04-05 11:00:00,211.93,212.33,211.47,211.54,28731.0,211.93,212.33,211.47,211.54,28731.0
2022-04-05 11:30:00,211.49,212.89,211.4,211.77,33376.0,211.49,212.89,211.4,211.77,33376.0
2022-04-05 12:00:00,211.81,211.81,210.91,211.22,25132.0,211.81,211.81,210.91,211.22,25132.0
2022-04-05 12:30:00,211.21,211.53,210.74,211.03,13277.0,211.21,211.53,210.74,211.03,13277.0
2022-04-05 13:00:00,211.03,211.03,210.0,210.17,35429.0,211.03,211.03,210.0,210.17,35429.0
2022-04-05 13:30:00,210.1,210.1,209.05,209.32,32471.0,210.1,210.1,209.05,209.32,32471.0
2022-04-05 14:00:00,209.25,209.99,208.92,209.15,30601.0,209.25,209.99,208.92,209.15,30601.0
2022-04-05 14:30:00,208.98,209.12,208.34,208.34,15446.0,208.98,209.12,208.34,208.34,15446.0
2022-04-05 15:00:00,208.43,208.43,208.03,208.21,18031.0,208.43,208.43,208.03,208.21,18031.0
2022-04-05 15:30:00,208.13,208.34,207.35,207.62,78510.0,208.13,208.34,207.35,207.62,78510.0
2022-04-06 09:30:00,206.56,207.46,205.52,206.2,31886.0,206.56,207.46,205.52,206.2,31886.0
2022-04-06 10:00:00,206.22,206.33,205.77,205.89,33882.0,206.22,206.33,205.77,205.89,33882.0
2022-04-06 10:30:00,205.75,206.29,205.59,206.17,17458.0,205.75,206.29,205.59,206.17,17458.0
2022-04-06 11:00:00,206.15,208.44,206.12,207.42,39875.0,206.15,208.44,206.12,207.42,39875.0
2022-04-06 11:30:00,207.44,208.71,207.13,208.51,32144.0,207.44,208.71,207.13,208.51,32144.0
2022-04-06 12:00:00,208.69,208.97,208.39,208.4,30731.0,208.69,208.97,208.39,208.4,30731.0
2022-04-06 12:30:00,208.35,209.76,208.2,209.64,18827.0,208.35,209.76,208.2,209.64,18827.0
2022-04-06 13:00:00,209.62,210.1,209.27,209.65,46514.0,209.62,210.1,209.27,209.65,46514.0
2022-04-06 13:30:00,209.54,210.3,209.01,209.75,73452.0,209.54,210.3,209.01,209.75,73452.0
2022-04-06 14:00:00,209.65,210.35,207.79,208.46,23388.0,209.65,210.35,207.79,208.46,23388.0
2022-04-06 14:30:00,208.31,209.46,208.21,209.39,23853.0,208.31,209.46,208.21,209.39,23853.0
2022-04-06 15:00:00,209.37,210.07,208.35,208.57,16514.0,209.37,210.07,208.35,208.57,16514.0
2022-04-06 15:30:00,208.3,210.14,208.22,209.7,68342.0,208.3,210.14,208.22,209.7,68342.0
2022-04-07 09:30:00,210.22,212.96,208.74,211.91,67617.0,210.22,212.96,208.74,211.91,67617.0
2022-04-07 10:00:00,211.62,212.25,209.18,209.57,23436.0,211.62,212.25,209.18,209.57,23436.0
2022-04-07 10:30:00,209.69,210.76,208.75,209.38,22667.0,209.69,210.76,208.75,209.38,22667.0
2022-04-07 11:00:00,209.55,209.63,208.37,209.56,28172.0,209.55,209.63,208.37,209.56,28172.0
2022-04-07 11:30:00,209.64,211.19,209.54,210.13,30108.0,209.64,211.19,209.54,210.13,30108.0
2022-04-07 12:00:00,210.14,210.46,209.61,209.8,13531.0,210.14,210.46,209.61,209.8,13531.0
2022-04-07 12:30:00,209.85,210.47,209.81,210.13,11641.0,209.85,210.47,209.81,210.13,11641.0
2022-04-07 13:00:00,209.96,211.3,209.91,211.3,20273.0,209.96,211.3,209.91,211.3,20273.0
2022-04-07 13:30:00,211.41,211.58,210.5,211.58,18511.0,211.41,211.58,210.5,211.58,18511.0
2022-04-07 14:00:00,211.59,211.72,211.05,211.05,16042.0,211.59,211.72,211.05,211.05,16042.0
2022-04-07 14:30:00,211.12,211.6,210.59,211.48,14112.0,211.12,211.6,210.59,211.48,14112.0
2022-04-07 15:00:00,211.45,212.43,211.39,211.72,39217.0,211.45,212.43,211.39,211.72,39217.0
2022-04-07 15:30:00,211.76,212.29,211.5,211.52,44705.0,211.76,212.29,211.5,211.52,44705.0
2022-04-08 09:30:00,211.18,212.95,210.36,211.22,69340.0,211.18,212.95,210.36,211.22,69340.0
2022-04-08 10:00:00,211.2,212.36,211.2,212.2,19077.0,211.2,212.36,211.2,212.2,19077.0
2022-04-08 10:30:00,212.19,213.0,211.97,213.0,19426.0,212.19,213.0,211.97,213.0,19426.0
2022-04-08 11:00:00,212.87,213.76,212.86,213.51,53620.0,212.87,213.76,212.86,213.51,53620.0
2022-04-08 11:30:00,213.56,213.56,212.33,212.77,26832.0,213.56,213.56,212.33,212.77,26832.0
2022-04-08 12:00:00,212.79,214.46,212.66,214.33,34693.0,212.79,214.46,212.66,214.33,34693.0
2022-04-08 12:30:00,214.24,215.25,214.16,215.25,13766.0,214.24,215.25,214.16,215.25,13766.0
2022-04-08 13:00:00,215.22,218.02,215.08,216.83,118359.0,215.22,218.02,215.08,216.83,118359.0
2022-04-08 13:30:00,216.91,217.87,216.37,217.04,61192.0,216.91,217.87,216.37,217.04,61192.0
2022-04-08 14:00:00,216.96,217.24,216.29,216.34,16587.0,216.96,217.24,216.29,216.34,16587.0
2022-04-08 14:30:00,216.44,216.84,215.51,216.31,39925.0,216.44,216.84,215.51,216.31,39925.0
2022-04-08 15:00:00,216.42,216.57,215.26,216.13,50343.0,216.42,216.57,215.26,216.13,50343.0
2022-04-08 15:30:00,216.14,216.25,214.19,214.82,92581.0,216.14,216.25,214.19,214.82,92581.0
2022-04-11 09:30:00,213.12,216.0,213.0,215.67,78514.0,213.12,216.0,213.0,215.67,78514.0
2022-04-11 10:00:00,215.53,215.88,212.19,212.75,48387.0,215.53,215.88,212.19,212.75,48387.0
2022-04-11 10:30:00,212.62,213.99,212.14,213.41,31919.0,212.62,213.99,212.14,213.41,31919.0
2022-04-11 11:00:00,213.51,214.2,212.19,212.36,37223.0,213.51,214.2,212.19,212.36,37223.0
2022-04-11 11:30:00,212.42,213.52,212.07,213.0,22774.0,212.42,213.52,212.07,213.0,22774.0
2022-04-11 12:00:00,212.78,213.19,212.51,212.51,12363.0,212.78,213.19,212.51,212.51,12363.0
2022-04-11 12:30:00,212.38,212.42,211.79,212.28,11733.0,212.38,212.42,211.79,212.28,11733.0
2022-04-11 13:00:00,212.37,212.87,211.83,212.05,14662.0,212.37,212.87,211.83,212.05,14662.0
2022-04-11 13:30:00,212.01,212.68,211.79,212.56,20802.0,212.01,212.68,211.79,212.56,20802.0
2022-04-11 14:00:00,212.57,213.1,211.71,211.71,13818.0,212.57,213.1,211.71,211.71,13818.0
2022-04-11 14:30:00,211.65,212.46,211.56,212.21,10127.0,211.65,212.46,211.56,212.21,10127.0
2022-04-11 15:00:00,212.24,212.37,211.11,211.65,20077.0,212.24,212.37,211.11,211.65,20077.0
2022-04-11 15:30:00,211.66,211.7,210.55,210.62,85251.0,211.66,211.7,210.55,210.62,85251.0
2022-04-12 09:30:00,211.01,212.37,207.71,209.08,63877.0,211.01,212.37,207.71,209.08,63877.0
2022-04-12 10:00:00,209.26,209.66,207.79,207.99,14762.0,209.26,209.66,207.79,207.99,14762.0
2022-04-12 10:30:00,207.78,209.91,207.66,209.91,16643.0,207.78,209.91,207.66,209.91,16643.0
2022-04-12 11:00:00,209.84,212.05,209.74,211.79,33156.0,209.84,212.05,209.74,211.79,33156.0
2022-04-12 11:30:00,211.73,212.81,211.73,212.75,18545.0,211.73,212.81,211.73,212.75,18545.0
2022-04-12 12:00:00,212.83,212.91,210.3,210.3,7790.0,212.83,212.91,210.3,210.3,7790.0
2022-04-12 12:30:00,210.38,210.8,210.08,210.27,13589.0,210.38,210.8,210.08,210.27,13589.0
2022-04-12 13:00:00,210.19,210.35,209.27,209.37,8992.0,210.19,210.35,209.27,209.37,8992.0
2022-04-12 13:30:00,209.29,209.74,208.48,208.48,16450.0,209.29,209.74,208.48,208.48,16450.0
2022-04-12 14:00:00,208.44,208.94,207.67,207.67,9734.0,208.44,208.94,207.67,207.67,9734.0
2022-04-12 14:30:00,207.82,208.26,207.41,207.53,7543.0,207.82,208.26,207.41,207.53,7543.0
2022-04-12 15:00:00,207.52,207.58,206.62,206.63,26546.0,207.52,207.58,206.62,206.63,26546.0
2022-04-12 15:30:00,206.63,208.46,206.63,208.03,77946.0,206.63,208.46,206.63,208.03,77946.0
2022-04-13 09:30:00,208.56,210.44,208.07,209.73,26493.0,208.56,210.44,208.07,209.73,26493.0
2022-04-13 10:00:00,209.76,210.43,209.7,210.33,8450.0,209.76,210.43,209.7,210.33,8450.0
2022-04-13 10:30:00,210.59,210.59,209.74,209.76,6710.0,210.59,210.59,209.74,209.76,6710.0
2022-04-13 11:00:00,209.68,211.26,209.68,211.17,16615.0,209.68,211.26,209.68,211.17,16615.0
2022-04-13 11:30:00,211.38,211.71,210.13,210.21,8488.0,211.38,211.71,210.13,210.21,8488.0
2022-04-13 12:00:00,210.2,211.19,210.14,211.06,9736.0,210.2,211.19,210.14,211.06,9736.0
2022-04-13 12:30:00,211.18,211.63,210.91,211.03,12616.0,211.18,211.63,210.91,211.03,12616.0
2022-04-13 13:00:00,211.1,211.7,210.89,211.7,6107.0,211.1,211.7,210.89,211.7,6107.0
2022-04-13 13:30:00,211.7,212.35,211.5,212.28,15114.0,211.7,212.35,211.5,212.28,15114.0
2022-04-13 14:00:00,212.42,213.0,212.07,212.8,9553.0,212.42,213.0,212.07,212.8,9553.0
2022-04-13 14:30:00,212.78,213.49,212.68,213.43,8049.0,212.78,213.49,212.68,213.43,8049.0
2022-04-13 15:00:00,213.49,214.4,213.36,213.58,19585.0,213.49,214.4,213.36,213.58,19585.0
2022-04-13 15:30:00,213.79,214.3,213.57,213.91,68687.0,213.79,214.3,213.57,213.91,68687.0
2022-04-14 09:30:00,214.4,216.0,213.55,215.35,53766.0,214.4,216.0,213.55,215.35,53766.0
2022-04-14 10:00:00,215.05,215.73,213.79,214.81,50716.0,215.05,215.73,213.79,214.81,50716.0
2022-04-14 10:30:00,214.81,215.24,214.3,214.76,29333.0,214.81,215.24,214.3,214.76,29333.0
2022-04-14 11:00:00,214.75,215.2,213.69,213.88,33873.0,214.75,215.2,213.69,213.88,33873.0
2022-04-14 11:30:00,213.92,213.95,213.08,213.7,28144.0,213.92,213.95,213.08,213.7,28144.0
2022-04-14 12:00:00,213.61,214.09,213.24,213.78,20908.0,213.61,214.09,213.24,213.78,20908.0
2022-04-14 12:30:00,213.84,214.59,213.35,214.59,19773.0,213.84,214.59,213.35,214.59,19773.0
2022-04-14 13:00:00,214.6,214.93,214.38,214.87,17532.0,214.6,214.93,214.38,214.87,17532.0
2022-04-14 13:30:00,214.85,215.11,214.57,214.84,22097.0,214.85,215.11,214.57,214.84,22097.0
2022-04-14 14:00:00,214.87,214.99,213.89,214.27,13778.0,214.87,214.99,213.89,214.27,13778.0
2022-04-14 14:30:00,214.11,214.33,213.5,213.6,11775.0,214.11,214.33,213.5,213.6,11775.0
2022-04-14 15:00:00,213.69,214.25,213.58,213.59,20049.0,213.69,214.25,213.58,213.59,20049.0
2022-04-14 15:30:00,213.58,213.67,212.2,212.61,88537.0,213.58,213.67,212.2,212.61,88537.0
2022-04-18 09:30:00,216.37,217.66,213.39,213.39,87107.0,216.37,217.66,213.39,213.39,87107.0
2022-04-18 10:00:00,213.4,214.45,213.0,213.89,37784.0,213.4,214.45,213.0,213.89,37784.0
2022-04-18 10:30:00,213.84,214.55,213.6,213.98,23812.0,213.84,214.55,213.6,213.98,23812.0
2022-04-18 11:00:00,213.94,215.38,213.93,214.79,27186.0,213.94,215.38,213.93,214.79,27186.0
2022-04-18 11:30:00,214.85,214.92,213.72,214.15,18613.0,214.85,214.92,213.72,214.15,18613.0
2022-04-18 12:00:00,214.14,214.34,213.35,213.41,10495.0,214.14,214.34,213.35,213.41,10495.0
2022-04-18 12:30:00,213.51,213.73,212.97,213.63,16030.0,213.51,213.73,212.97,213.63,16030.0
2022-04-18 13:00:00,213.66,215.25,213.64,215.02,127335.0,213.66,215.25,213.64,215.02,127335.0
2022-04-18 13:30:00,215.11,215.67,214.44,215.23,45761.0,215.11,215.67,214.44,215.23,45761.0
2022-04-18 14:00:00,215.41,215.73,214.68,214.76,15924.0,215.41,215.73,214.68,214.76,15924.0
2022-04-18 14:30:00,214.44,214.78,213.68,213.94,22783.0,214.44,214.78,213.68,213.94,22783.0
2022-04-18 15:00:00,213.85,213.99,212.73,212.78,21926.0,213.85,213.99,212.73,212.78,21926.0
2022-04-18 15:30:00,212.71,212.71,211.47,212.61,78436.0,212.71,212.71,211.47,212.61,78436.0
2022-04-19 09:30:00,212.98,216.91,212.55,216.74,42420.0,212.98,216.91,212.55,216.74,42420.0
2022-04-19 10:00:00,216.89,221.31,216.18,220.52,65771.0,216.89,221.31,216.18,220.52,65771.0
2022-04-19 10:30:00,220.51,222.62,220.42,221.42,55445.0,220.51,222.62,220.42,221.42,55445.0
2022-04-19 11:00:00,221.44,223.41,220.87,222.1,41810.0,221.44,223.41,220.87,222.1,41810.0
2022-04-19 11:30:00,222.14,222.7,221.32,222.47,38208.0,222.14,222.7,221.32,222.47,38208.0
2022-04-19 12:00:00,222.68,223.47,222.55,222.95,35490.0,222.68,223.47,222.55,222.95,35490.0
2022-04-19 12:30:00,223.0,223.95,222.88,223.95,25793.0,223.0,223.95,222.88,223.95,25793.0
2022-04-19 13:00:00,223.94,224.07,222.89,223.38,34648.0,223.94,224.07,222.89,223.38,34648.0
2022-04-19 13:30:00,223.4,223.84,222.72,223.84,40686.0,223.4,223.84,222.72,223.84,40686.0
2022-04-19 14:00:00,223.77,223.77,222.68,223.1,47943.0,223.77,223.77,222.68,223.1,47943.0
2022-04-19 14:30:00,223.1,223.27,222.55,223.0,72228.0,223.1,223.27,222.55,223.0,72228.0
2022-04-19 15:00:00,222.99,224.32,222.93,224.0,31405.0,222.99,224.32,222.93,224.0,31405.0
2022-04-19 15:30:00,224.02,224.16,222.7,223.02,177387.0,224.02,224.16,222.7,223.02,177387.0
2022-04-20 09:30:00,224.02,225.5,222.78,223.08,51146.0,224.02,225.5,222.78,223.08,51146.0
2022-04-20 10:00:00,223.32,224.25,222.91,223.11,31271.0,223.32,224.25,222.91,223.11,31271.0
2022-04-20 10:30:00,223.11,224.26,222.9,223.23,26948.0,223.11,224.26,222.9,223.23,26948.0
2022-04-20 11:00:00,223.32,223.39,221.92,222.78,37539.0,223.32,223.39,221.92,222.78,37539.0
2022-04-20 11:30:00,222.78,224.56,222.78,224.56,25315.0,222.78,224.56,222.78,224.56,25315.0
2022-04-20 12:00:00,224.6,224.96,222.97,223.0,17970.0,224.6,224.96,222.97,223.0,17970.0
2022-04-20 12:30:00,223.16,224.04,223.16,223.48,14810.0,223.16,224.04,223.16,223.48,14810.0
2022-04-20 13:00:00,223.45,224.0,222.48,222.7,44035.0,223.45,224.0,222.48,222.7,44035.0
2022-04-20 13:30:00,222.72,224.05,222.4,222.6,67792.0,222.72,224.05,222.4,222.6,67792.0
2022-04-20 14:00:00,222.46,222.77,221.11,221.82,24685.0,222.46,222.77,221.11,221.82,24685.0
2022-04-20 14:30:00,221.83,221.83,220.76,221.17,26240.0,221.83,221.83,220.76,221.17,26240.0
2022-04-20 15:00:00,221.23,222.32,221.21,221.51,26003.0,221.23,222.32,221.21,221.51,26003.0
2022-04-20 15:30:00,221.49,221.65,220.27,220.52,90304.0,221.49,221.65,220.27,220.52,90304.0
2022-04-21 09:30:00,222.69,224.78,220.93,222.19,63627.0,222.69,224.78,220.93,222.19,63627.0
2022-04-21 10:00:00,221.71,222.87,220.87,221.61,22695.0,221.71,222.87,220.87,221.61,22695.0
2022-04-21 10:30:00,221.82,222.18,220.59,221.39,23600.0,221.82,222.18,220.59,221.39,23600.0
2022-04-21 11:00:00,221.41,223.71,221.32,223.16,30560.0,221.41,223.71,221.32,223.16,30560.0
2022-04-21 11:30:00,223.21,223.71,222.29,222.36,37725.0,223.21,223.71,222.29,222.36,37725.0
2022-04-21 12:00:00,222.3,222.35,220.51,221.13,21706.0,222.3,222.35,220.51,221.13,21706.0
2022-04-21 12:30:00,221.01,221.22,219.73,219.99,13042.0,221.01,221.22,219.73,219.99,13042.0
2022-04-21 13:00:00,219.93,220.85,219.28,220.75,15156.0,219.93,220.85,219.28,220.75,15156.0
2022-04-21 13:30:00,220.75,220.77,219.56,219.59,9271.0,220.75,220.77,219.56,219.59,9271.0
2022-04-21 14:00:00,219.47,219.93,219.12,219.74,19274.0,219.47,219.93,219.12,219.74,19274.0
2022-04-21 14:30:00,219.59,220.56,219.31,219.47,18941.0,219.59,220.56,219.31,219.47,18941.0
2022-04-21 15:00:00,219.5,219.89,219.1,219.87,25509.0,219.5,219.89,219.1,219.87,25509.0
2022-04-21 15:30:00,220.08,220.08,218.3,218.3,82371.0,220.08,220.08,218.3,218.3,82371.0
2022-04-22 09:30:00,217.35,220.48,215.75,215.84,58046.0,217.35,220.48,215.75,215.84,58046.0
2022-04-22 10:00:00,215.68,216.02,213.57,213.75,38199.0,215.68,216.02,213.57,213.75,38199.0
2022-04-22 10:30:00,213.77,214.35,210.67,210.91,35552.0,213.77,214.35,210.67,210.91,35552.0
2022-04-22 11:00:00,210.9,212.3,210.36,212.3,56269.0,210.9,212.3,210.36,212.3,56269.0
2022-04-22 11:30:00,212.28,213.98,212.28,213.26,42650.0,212.28,213.98,212.28,213.26,42650.0
2022-04-22 12:00:00,213.19,213.38,210.85,211.03,44883.0,213.19,213.38,210.85,211.03,44883.0
2022-04-22 12:30:00,210.9,212.11,210.89,211.18,25970.0,210.9,212.11,210.89,211.18,25970.0
2022-04-22 13:00:00,211.09,212.92,210.7,212.89,33157.0,211.09,212.92,210.7,212.89,33157.0
2022-04-22 13:30:00,212.84,213.25,212.18,212.4,21320.0,212.84,213.25,212.18,212.4,21320.0
2022-04-22 14:00:00,212.41,212.44,211.12,211.86,18094.0,212.41,212.44,211.12,211.86,18094.0
2022-04-22 14:30:00,211.83,212.05,210.42,211.16,24379.0,211.83,212.05,210.42,211.16,24379.0
2022-04-22 15:00:00,211.01,212.04,210.41,211.38,25686.0,211.01,212.04,210.41,211.38,25686.0
2022-04-22 15:30:00,211.39,211.87,209.7,209.92,111948.0,211.39,211.87,209.7,209.92,111948.0
2022-04-25 09:30:00,209.82,211.74,208.42,209.09,67864.0,209.82,211.74,208.42,209.09,67864.0
2022-04-25 10:00:00,209.28,211.25,208.82,210.24,32549.0,209.28,211.25,208.82,210.24,32549.0
2022-04-25 10:30:00,210.5,211.96,209.16,209.52,40911.0,210.5,211.96,209.16,209.52,40911.0
2022-04-25 11:00:00,209.67,211.38,209.18,210.6,23518.0,209.67,211.38,209.18,210.6,23518.0
2022-04-25 11:30:00,210.57,211.27,209.9,211.27,21696.0,210.57,211.27,209.9,211.27,21696.0
2022-04-25 12:00:00,211.17,212.93,211.06,212.31,33590.0,211.17,212.93,211.06,212.31,33590.0
2022-04-25 12:30:00,212.24,213.31,211.97,213.06,15539.0,212.24,213.31,211.97,213.06,15539.0
2022-04-25 13:00:00,213.09,214.47,212.69,213.84,16198.0,213.09,214.47,212.69,213.84,16198.0
2022-04-25 13:30:00,213.71,214.98,212.92,213.52,30678.0,213.71,214.98,212.92,213.52,30678.0
2022-04-25 14:00:00,213.76,215.21,213.3,215.06,17945.0,213.76,215.21,213.3,215.06,17945.0
2022-04-25 14:30:00,215.08,215.08,213.42,214.1,28403.0,215.08,215.08,213.42,214.1,28403.0
2022-04-25 15:00:00,214.15,215.4,213.0,215.24,28859.0,214.15,215.4,213.0,215.24,28859.0
2022-04-25 15:30:00,215.11,215.58,213.99,214.4,97880.0,215.11,215.58,213.99,214.4,97880.0
2022-04-26 09:30:00,212.36,214.51,212.36,212.6,29796.0,212.36,214.51,212.36,212.6,29796.0
2022-04-26 10:00:00,212.45,212.88,210.78,212.88,25591.0,212.45,212.88,210.78,212.88,25591.0
2022-04-26 10:30:00,212.68,212.75,210.25,210.72,26597.0,212.68,212.75,210.25,210.72,26597.0
2022-04-26 11:00:00,210.72,211.09,210.1,210.53,34689.0,210.72,211.09,210.1,210.53,34689.0
2022-04-26 11:30:00,210.47,210.47,208.73,209.37,29648.0,210.47,210.47,208.73,209.37,29648.0
2022-04-26 12:00:00,209.16,210.16,209.16,210.12,32831.0,209.16,210.16,209.16,210.12,32831.0
2022-04-26 12:30:00,210.09,210.12,208.68,208.98,22635.0,210.09,210.12,208.68,208.98,22635.0
2022-04-26 13:00:00,209.01,209.04,207.59,207.76,26777.0,209.01,209.04,207.59,207.76,26777.0
2022-04-26 13:30:00,207.67,208.34,207.44,207.83,21634.0,207.67,208.34,207.44,207.83,21634.0
2022-04-26 14:00:00,207.78,208.68,207.43,208.36,27834.0,207.78,208.68,207.43,208.36,27834.0
2022-04-26 14:30:00,208.23,208.75,207.34,208.36,22512.0,208.23,208.75,207.34,208.36,22512.0
2022-04-26 15:00:00,208.4,208.47,206.64,206.7,26648.0,208.4,208.47,206.64,206.7,26648.0
2022-04-26 15:30:00,206.62,207.71,206.52,207.05,91320.0,206.62,207.71,206.52,207.05,91320.0
2022-04-27 09:30:00,207.47,209.76,207.02,208.69,41661.0,207.47,209.76,207.02,208.69,41661.0
2022-04-27 10:00:00,209.31,209.49,207.27,207.27,15745.0,209.31,209.49,207.27,207.27,15745.0
2022-04-27 10:30:00,207.08,208.36,206.71,207.44,20215.0,207.08,208.36,206.71,207.44,20215.0
2022-04-27 11:00:00,207.39,208.28,207.13,208.22,29893.0,207.39,208.28,207.13,208.22,29893.0
2022-04-27 11:30:00,208.23,208.8,207.07,207.47,24166.0,208.23,208.8,207.07,207.47,24166.0
2022-04-27 12:00:00,207.47,208.4,206.51,208.4,22358.0,207.47,208.4,206.51,208.4,22358.0
2022-04-27 12:30:00,208.42,208.82,208.0,208.36,14365.0,208.42,208.82,208.0,208.36,14365.0
2022-04-27 13:00:00,208.37,208.48,206.67,207.63,16387.0,208.37,208.48,206.67,207.63,16387.0
2022-04-27 13:30:00,207.6,208.99,207.47,208.83,12107.0,207.6,208.99,207.47,208.83,12107.0
2022-04-27 14:00:00,208.84,209.61,208.71,209.4,12515.0,208.84,209.61,208.71,209.4,12515.0
2022-04-27 14:30:00,209.27,209.93,208.25,208.54,19280.0,209.27,209.93,208.25,208.54,19280.0
2022-04-27 15:00:00,208.36,208.45,207.58,207.89,18318.0,208.36,208.45,207.58,207.89,18318.0
2022-04-27 15:30:00,207.92,208.22,206.24,206.96,57588.0,207.92,208.22,206.24,206.96,57588.0
2022-04-28 09:30:00,207.79,208.86,207.0,208.24,41173.0,207.79,208.86,207.0,208.24,41173.0
2022-04-28 10:00:00,208.25,208.35,205.74,206.21,18837.0,208.25,208.35,205.74,206.21,18837.0
2022-04-28 10:30:00,205.98,206.54,205.3,206.54,23919.0,205.98,206.54,205.3,206.54,23919.0
2022-04-28 11:00:00,206.58,206.85,205.69,205.85,19151.0,206.58,206.85,205.69,205.85,19151.0
2022-04-28 11:30:00,205.91,206.11,205.12,205.34,35854.0,205.91,206.11,205.12,205.34,35854.0
2022-04-28 12:00:00,205.22,207.49,204.86,207.49,19327.0,205.22,207.49,204.86,207.49,19327.0
2022-04-28 12:30:00,207.48,208.62,207.44,208.52,19064.0,207.48,208.62,207.44,208.52,19064.0
2022-04-28 13:00:00,208.67,209.39,208.26,208.86,36755.0,208.67,209.39,208.26,208.86,36755.0
2022-04-28 13:30:00,208.95,209.63,208.55,209.32,21793.0,208.95,209.63,208.55,209.32,21793.0
2022-04-28 14:00:00,209.37,210.06,209.14,209.92,15346.0,209.37,210.06,209.14,209.92,15346.0
2022-04-28 14:30:00,210.02,211.01,210.01,211.0,26366.0,210.02,211.01,210.01,211.0,26366.0
2022-04-28 15:00:00,210.89,211.29,210.15,211.12,31472.0,210.89,211.29,210.15,211.12,31472.0
2022-04-28 15:30:00,211.08,211.08,209.64,210.47,51452.0,211.08,211.08,209.64,210.47,51452.0
2022-04-29 09:30:00,210.67,213.42,209.74,213.0,37770.0,210.67,213.42,209.74,213.0,37770.0
2022-04-29 10:00:00,213.27,214.62,210.8,210.97,28461.0,213.27,214.62,210.8,210.97,28461.0
2022-04-29 10:30:00,210.91,211.71,210.23,210.97,31292.0,210.91,211.71,210.23,210.97,31292.0
2022-04-29 11:00:00,210.84,211.73,210.39,211.54,22642.0,210.84,211.73,210.39,211.54,22642.0
2022-04-29 11:30:00,211.6,211.77,210.51,210.69,14388.0,211.6,211.77,210.51,210.69,14388.0
2022-04-29 12:00:00,210.49,210.49,209.77,209.81,17624.0,210.49,210.49,209.77,209.81,17624.0
2022-04-29 12:30:00,209.81,210.0,209.27,209.7,9022.0,209.81,210.0,209.27,209.7,9022.0
2022-04-29 13:00:00,209.84,211.09,209.59,210.54,15308.0,209.84,211.09,209.59,210.54,15308.0
2022-04-29 13:30:00,210.63,211.0,209.78,210.2,14288.0,210.63,211.0,209.78,210.2,14288.0
2022-04-29 14:00:00,210.28,210.99,209.81,210.52,12772.0,210.28,210.99,209.81,210.52,12772.0
2022-04-29 14:30:00,210.44,210.51,209.69,210.38,10969.0,210.44,210.51,209.69,210.38,10969.0
2022-04-29 15:00:00,210.25,210.59,209.41,209.41,12658.0,210.25,210.59,209.41,209.41,12658.0
2022-04-29 15:30:00,209.49,210.01,206.97,207.45,115023.0,209.49,210.01,206.97,207.45,115023.0
2022-05-02 09:30:00,206.3,208.22,205.3,207.05,75440.0,206.3,208.22,205.3,207.05,75440.0
2022-05-02 10:00:00,206.49,208.83,205.33,207.27,56551.0,206.49,208.83,205.33,207.27,56551.0
2022-05-02 10:30:00,207.13,209.12,206.77,207.06,47753.0,207.13,209.12,206.77,207.06,47753.0
2022-05-02 11:00:00,207.13,207.55,205.6,207.53,45290.0,207.13,207.55,205.6,207.53,45290.0
2022-05-02 11:30:00,207.82,208.39,206.21,207.02,26672.0,207.82,208.39,206.21,207.02,26672.0
2022-05-02 12:00:00,207.02,208.19,205.59,207.6,48583.0,207.02,208.19,205.59,207.6,48583.0
2022-05-02 12:30:00,207.62,207.62,205.02,205.39,31300.0,207.62,207.62,205.02,205.39,31300.0
2022-05-02 13:00:00,205.43,205.84,204.88,205.58,22882.0,205.43,205.84,204.88,205.58,22882.0
2022-05-02 13:30:00,205.68,205.68,203.45,204.07,37010.0,205.68,205.68,203.45,204.07,37010.0
2022-05-02 14:00:00,204.14,204.72,202.52,203.99,44509.0,204.14,204.72,202.52,203.99,44509.0
2022-05-02 14:30:00,204.09,204.97,203.06,204.41,24411.0,204.09,204.97,203.06,204.41,24411.0
2022-05-02 15:00:00,204.31,206.97,204.01,206.78,35607.0,204.31,206.97,204.01,206.78,35607.0
2022-05-02 15:30:00,206.64,207.56,206.19,207.27,126891.0,206.64,207.56,206.19,207.27,126891.0
2022-05-03 09:30:00,209.61,211.99,207.74,210.67,123866.0,209.61,211.99,207.74,210.67,123866.0
2022-05-03 10:00:00,211.04,214.78,210.75,214.15,59631.0,211.04,214.78,210.75,214.15,59631.0
2022-05-03 10:30:00,214.06,214.26,208.1,208.65,58488.0,214.06,214.26,208.1,208.65,58488.0
2022-05-03 11:00:00,208.6,212.38,208.6,210.65,29402.0,208.6,212.38,208.6,210.65,29402.0
2022-05-03 11:30:00,210.62,211.57,208.82,210.19,36445.0,210.62,211.57,208.82,210.19,36445.0
2022-05-03 12:00:00,210.28,210.42,208.22,208.23,35098.0,210.28,210.42,208.22,208.23,35098.0
2022-05-03 12:30:00,208.07,209.96,208.0,209.86,35415.0,208.07,209.96,208.0,209.86,35415.0
2022-05-03 13:00:00,210.0,210.44,209.09,209.19,30694.0,210.0,210.44,209.09,209.19,30694.0
2022-05-03 13:30:00,209.25,209.71,207.63,208.22,34790.0,209.25,209.71,207.63,208.22,34790.0
2022-05-03 14:00:00,207.84,208.14,207.29,207.44,47636.0,207.84,208.14,207.29,207.44,47636.0
2022-05-03 14:30:00,207.48,208.55,207.12,208.33,36196.0,207.48,208.55,207.12,208.33,36196.0
2022-05-03 15:00:00,208.38,208.86,206.11,206.71,61297.0,208.38,208.86,206.11,206.71,61297.0
2022-05-03 15:30:00,206.25,207.27,205.0,205.81,132030.0,206.25,207.27,205.0,205.81,132030.0
2022-05-04 09:30:00,208.22,208.47,203.58,204.3,37752.0,208.22,208.47,203.58,204.3,37752.0
2022-05-04 10:00:00,204.3,206.73,203.93,205.89,29091.0,204.3,206.73,203.93,205.89,29091.0
2022-05-04 10:30:00,205.72,206.08,203.41,203.79,12965.0,205.72,206.08,203.41,203.79,12965.0
2022-05-04 11:00:00,203.79,204.67,203.43,204.67,25376.0,203.79,204.67,203.43,204.67,25376.0
2022-05-04 11:30:00,204.81,207.78,204.81,207.77,36140.0,204.81,207.78,204.81,207.77,36140.0
2022-05-04 12:00:00,207.77,207.99,205.7,206.47,26893.0,207.77,207.99,205.7,206.47,26893.0
2022-05-04 12:30:00,206.42,206.46,205.2,205.88,17382.0,206.42,206.46,205.2,205.88,17382.0
2022-05-04 13:00:00,205.91,206.63,205.87,206.42,19493.0,205.91,206.63,205.87,206.42,19493.0
2022-05-04 13:30:00,206.48,206.48,205.4,205.99,24197.0,206.48,206.48,205.4,205.99,24197.0
2022-05-04 14:00:00,206.15,206.98,205.2,206.45,18977.0,206.15,206.98,205.2,206.45,18977.0
2022-05-04 14:30:00,206.51,211.62,204.04,210.28,50734.0,206.51,211.62,204.04,210.28,50734.0
2022-05-04 15:00:00,210.19,210.88,209.64,210.55,42198.0,210.19,210.88,209.64,210.55,42198.0
2022-05-04 15:30:00,210.59,210.78,209.34,210.1,133474.0,210.59,210.78,209.34,210.1,133474.0
2022-05-05 09:30:00,207.63,208.94,204.61,207.89,46381.0,207.63,208.94,204.61,207.89,46381.0
2022-05-05 10:00:00,208.11,208.11,206.23,207.2,32296.0,208.11,208.11,206.23,207.2,32296.0
2022-05-05 10:30:00,207.46,209.39,207.32,208.08,26757.0,207.46,209.39,207.32,208.08,26757.0
2022-05-05 11:00:00,207.98,208.14,205.39,205.55,34388.0,207.98,208.14,205.39,205.55,34388.0
2022-05-05 11:30:00,205.47,205.49,202.54,203.03,33564.0,205.47,205.49,202.54,203.03,33564.0
2022-05-05 12:00:00,203.01,203.24,200.22,202.12,68015.0,203.01,203.24,200.22,202.12,68015.0
2022-05-05 12:30:00,201.93,203.64,201.08,203.43,45546.0,201.93,203.64,201.08,203.43,45546.0
2022-05-05 13:00:00,203.48,204.75,202.48,202.76,25553.0,203.48,204.75,202.48,202.76,25553.0
2022-05-05 13:30:00,202.76,203.14,202.04,202.04,21418.0,202.76,203.14,202.04,202.04,21418.0
2022-05-05 14:00:00,202.05,202.52,201.5,201.61,15144.0,202.05,202.52,201.5,201.61,15144.0
2022-05-05 14:30:00,201.72,202.0,201.07,201.39,15835.0,201.72,202.0,201.07,201.39,15835.0
2022-05-05 15:00:00,201.5,201.5,199.69,199.84,46792.0,201.5,201.5,199.69,199.84,46792.0
2022-05-05 15:30:00,199.82,201.58,199.59,201.2,141421.0,199.82,201.58,199.59,201.2,141421.0
2022-05-06 09:30:00,198.89,199.26,196.39,196.54,56734.0,198.89,199.26,196.39,196.54,56734.0
2022-05-06 10:00:00,196.58,197.99,195.91,196.04,50547.0,196.58,197.99,195.91,196.04,50547.0
2022-05-06 10:30:00,196.14,196.51,192.9,195.17,74245.0,196.14,196.51,192.9,195.17,74245.0
2022-05-06 11:00:00,195.02,195.67,193.96,194.21,46700.0,195.02,195.67,193.96,194.21,46700.0
2022-05-06 11:30:00,194.33,194.65,190.65,191.05,156604.0,194.33,194.65,190.65,191.05,156604.0
2022-05-06 12:00:00,191.06,194.28,190.99,194.28,45792.0,191.06,194.28,190.99,194.28,45792.0
2022-05-06 12:30:00,194.16,195.0,193.1,194.69,34510.0,194.16,195.0,193.1,194.69,34510.0
2022-05-06 13:00:00,194.71,195.36,192.36,192.96,75652.0,194.71,195.36,192.36,192.96,75652.0
2022-05-06 13:30:00,193.0,193.53,191.79,191.93,47044.0,193.0,193.53,191.79,191.93,47044.0
2022-05-06 14:00:00,191.8,192.57,191.02,191.99,83846.0,191.8,192.57,191.02,191.99,83846.0
2022-05-06 14:30:00,192.22,193.57,191.77,192.8,61130.0,192.22,193.57,191.77,192.8,61130.0
2022-05-06 15:00:00,192.58,193.51,191.77,193.06,89209.0,192.58,193.51,191.77,193.06,89209.0
2022-05-06 15:30:00,193.09,194.69,192.91,193.6,186171.0,193.09,194.69,192.91,193.6,186171.0
2022-05-09 09:30:00,191.48,193.91,190.3,191.41,84457.0,191.48,193.91,190.3,191.41,84457.0
2022-05-09 10:00:00,191.15,191.41,189.65,190.23,72405.0,191.15,191.41,189.65,190.23,72405.0
2022-05-09 10:30:00,190.07,192.84,189.93,191.49,69892.0,190.07,192.84,189.93,191.49,69892.0
2022-05-09 11:00:00,191.5,192.43,190.58,190.94,51815.0,191.5,192.43,190.58,190.94,51815.0
2022-05-09 11:30:00,190.93,191.19,190.17,190.43,45783.0,190.93,191.19,190.17,190.43,45783.0
2022-05-09 12:00:00,190.23,192.19,189.45,191.41,52781.0,190.23,192.19,189.45,191.41,52781.0
2022-05-09 12:30:00,191.67,191.67,189.67,189.91,29015.0,191.67,191.67,189.67,189.91,29015.0
2022-05-09 13:00:00,189.87,190.27,189.06,189.56,52221.0,189.87,190.27,189.06,189.56,52221.0
2022-05-09 13:30:00,189.56,189.87,188.34,189.26,57452.0,189.56,189.87,188.34,189.26,57452.0
2022-05-09 14:00:00,189.27,189.92,189.06,189.32,48976.0,189.27,189.92,189.06,189.32,48976.0
2022-05-09 14:30:00,189.41,189.59,188.6,189.21,54632.0,189.41,189.59,188.6,189.21,54632.0
2022-05-09 15:00:00,189.28,189.8,188.3,188.67,63112.0,189.28,189.8,188.3,188.67,63112.0
2022-05-09 15:30:00,188.64,188.69,187.16,187.45,171061.0,188.64,188.69,187.16,187.45,171061.0
2022-05-10 09:30:00,191.2,193.99,190.92,192.87,116425.0,191.2,193.99,190.92,192.87,116425.0
2022-05-10 10:00:00,193.15,195.02,192.54,193.71,54225.0,193.15,195.02,192.54,193.71,54225.0
2022-05-10 10:30:00,193.84,195.53,193.84,194.15,49531.0,193.84,195.53,193.84,194.15,49531.0
2022-05-10 11:00:00,193.94,194.55,192.39,193.27,57550.0,193.94,194.55,192.39,193.27,57550.0
2022-05-10 11:30:00,193.5,193.63,191.39,193.63,55383.0,193.5,193.63,191.39,193.63,55383.0
2022-05-10 12:00:00,193.61,194.5,192.86,193.24,29311.0,193.61,194.5,192.86,193.24,29311.0
2022-05-10 12:30:00,193.53,194.23,192.51,193.97,42973.0,193.53,194.23,192.51,193.97,42973.0
2022-05-10 13:00:00,193.83,195.25,193.62,195.25,41175.0,193.83,195.25,193.62,195.25,41175.0
2022-05-10 13:30:00,195.44,197.44,195.32,197.43,30672.0,195.44,197.44,195.32,197.43,30672.0
2022-05-10 14:00:00,197.51,197.51,195.51,196.06,21719.0,197.51,197.51,195.51,196.06,21719.0
2022-05-10 14:30:00,196.07,197.2,195.0,196.94,50415.0,196.07,197.2,195.0,196.94,50415.0
2022-05-10 15:00:00,196.68,197.19,193.99,194.68,57831.0,196.68,197.19,193.99,194.68,57831.0
2022-05-10 15:30:00,194.67,195.71,194.18,195.01,109988.0,194.67,195.71,194.18,195.01,109988.0
2022-05-11 09:30:00,192.29,195.24,190.93,194.43,88569.0,192.29,195.24,190.93,194.43,88569.0
2022-05-11 10:00:00,194.67,195.93,193.47,195.75,41845.0,194.67,195.93,193.47,195.75,41845.0
2022-05-11 10:30:00,195.99,197.45,194.76,195.36,43248.0,195.99,197.45,194.76,195.36,43248.0
2022-05-11 11:00:00,195.36,197.38,194.79,197.19,52286.0,195.36,197.38,194.79,197.19,52286.0
2022-05-11 11:30:00,197.15,198.14,196.23,196.61,46044.0,197.15,198.14,196.23,196.61,46044.0
2022-05-11 12:00:00,196.64,196.69,194.52,194.67,30190.0,196.64,196.69,194.52,194.67,30190.0
2022-05-11 12:30:00,194.65,195.47,193.75,194.05,39532.0,194.65,195.47,193.75,194.05,39532.0
2022-05-11 13:00:00,193.93,194.18,192.91,193.17,22112.0,193.93,194.18,192.91,193.17,22112.0
2022-05-11 13:30:00,193.07,193.62,192.0,192.0,30043.0,193.07,193.62,192.0,192.0,30043.0
2022-05-11 14:00:00,192.01,194.18,192.01,193.25,22666.0,192.01,194.18,192.01,193.25,22666.0
2022-05-11 14:30:00,193.23,194.16,192.51,192.67,27522.0,193.23,194.16,192.51,192.67,27522.0
2022-05-11 15:00:00,192.56,193.0,192.13,192.54,32586.0,192.56,193.0,192.13,192.54,32586.0
2022-05-11 15:30:00,192.58,192.59,190.51,191.09,116393.0,192.58,192.59,190.51,191.09,116393.0
2022-05-12 09:30:00,190.8,194.24,188.51,192.64,72731.0,190.8,194.24,188.51,192.64,72731.0
2022-05-12 10:00:00,192.49,194.98,191.45,193.79,41926.0,192.49,194.98,191.45,193.79,41926.0
2022-05-12 10:30:00,193.91,194.69,192.79,194.15,22133.0,193.91,194.69,192.79,194.15,22133.0
2022-05-12 11:00:00,194.23,194.76,192.14,192.19,23357.0,194.23,194.76,192.14,192.19,23357.0
2022-05-12 11:30:00,192.06,192.67,190.76,191.1,31742.0,192.06,192.67,190.76,191.1,31742.0
2022-05-12 12:00:00,191.14,192.23,190.91,192.08,30273.0,191.14,192.23,190.91,192.08,30273.0
2022-05-12 12:30:00,191.83,193.4,191.83,192.72,20446.0,191.83,193.4,191.83,192.72,20446.0
2022-05-12 13:00:00,192.58,192.97,191.72,191.96,23073.0,192.58,192.97,191.72,191.96,23073.0
2022-05-12 13:30:00,192.04,192.24,190.89,192.05,40680.0,192.04,192.24,190.89,192.05,40680.0
2022-05-12 14:00:00,191.94,192.7,191.74,192.44,18203.0,191.94,192.7,191.74,192.44,18203.0
2022-05-12 14:30:00,192.5,192.66,191.62,191.86,14984.0,192.5,192.66,191.62,191.86,14984.0
2022-05-12 15:00:00,191.84,193.81,191.61,192.82,24758.0,191.84,193.81,191.61,192.82,24758.0
2022-05-12 15:30:00,192.82,194.46,192.82,194.43,96209.0,192.82,194.46,192.82,194.43,96209.0
2022-05-13 09:30:00,196.63,199.47,196.23,197.61,81856.0,196.63,199.47,196.23,197.61,81856.0
2022-05-13 10:00:00,197.03,200.09,197.03,199.55,25792.0,197.03,200.09,197.03,199.55,25792.0
2022-05-13 10:30:00,199.51,200.04,198.35,199.54,23518.0,199.51,200.04,198.35,199.54,23518.0
2022-05-13 11:00:00,199.6,199.74,198.55,199.63,26151.0,199.6,199.74,198.55,199.63,26151.0
2022-05-13 11:30:00,199.81,200.04,198.8,199.94,33961.0,199.81,200.04,198.8,199.94,33961.0
2022-05-13 12:00:00,199.91,200.27,198.86,198.87,22230.0,199.91,200.27,198.86,198.87,22230.0
2022-05-13 12:30:00,199.0,199.13,197.69,198.61,22839.0,199.0,199.13,197.69,198.61,22839.0
2022-05-13 13:00:00,198.63,198.77,198.09,198.37,19193.0,198.63,198.77,198.09,198.37,19193.0
2022-05-13 13:30:00,198.35,198.74,197.41,197.69,19671.0,198.35,198.74,197.41,197.69,19671.0
2022-05-13 14:00:00,197.35,197.86,196.96,197.84,22155.0,197.35,197.86,196.96,197.84,22155.0
2022-05-13 14:30:00,197.82,198.85,197.65,198.62,21187.0,197.82,198.85,197.65,198.62,21187.0
2022-05-13 15:00:00,198.64,199.57,197.92,199.57,40829.0,198.64,199.57,197.92,199.57,40829.0
2022-05-13 15:30:00,199.53,199.82,198.08,198.92,95489.0,199.53,199.82,198.08,198.92,95489.0
2022-05-16 09:30:00,197.77,198.62,196.47,198.5,25437.0,197.77,198.62,196.47,198.5,25437.0
2022-05-16 10:00:00,198.24,200.92,197.77,200.02,20292.0,198.24,200.92,197.77,200.02,20292.0
2022-05-16 10:30:00,199.95,200.16,198.1,198.85,16512.0,199.95,200.16,198.1,198.85,16512.0
2022-05-16 11:00:00,198.69,199.22,198.0,198.62,17781.0,198.69,199.22,198.0,198.62,17781.0
2022-05-16 11:30:00,198.78,199.84,198.57,199.42,22385.0,198.78,199.84,198.57,199.42,22385.0
2022-05-16 12:00:00,199.42,199.59,197.86,198.58,20516.0,199.42,199.59,197.86,198.58,20516.0
2022-05-16 12:30:00,198.44,199.0,197.56,198.12,22353.0,198.44,199.0,197.56,198.12,22353.0
2022-05-16 13:00:00,198.01,198.99,198.01,198.99,11091.0,198.01,198.99,198.01,198.99,11091.0
2022-05-16 13:30:00,199.02,199.39,198.61,199.05,13415.0,199.02,199.39,198.61,199.05,13415.0
2022-05-16 14:00:00,198.88,199.53,198.67,199.51,14503.0,198.88,199.53,198.67,199.51,14503.0
2022-05-16 14:30:00,199.56,199.84,198.8,199.0,28311.0,199.56,199.84,198.8,199.0,28311.0
2022-05-16 15:00:00,199.03,199.43,198.51,198.8,14006.0,199.03,199.43,198.51,198.8,14006.0
2022-05-16 15:30:00,198.86,198.98,197.98,198.34,61548.0,198.86,198.98,197.98,198.34,61548.0
2022-05-17 09:30:00,200.13,200.75,198.08,198.77,35471.0,200.13,200.75,198.08,198.77,35471.0
2022-05-17 10:00:00,198.81,199.37,198.06,198.24,16239.0,198.81,199.37,198.06,198.24,16239.0
2022-05-17 10:30:00,198.34,199.04,197.47,198.92,20168.0,198.34,199.04,197.47,198.92,20168.0
2022-05-17 11:00:00,198.81,200.67,198.73,200.62,29356.0,198.81,200.67,198.73,200.62,29356.0
2022-05-17 11:30:00,200.48,201.17,200.24,200.88,30502.0,200.48,201.17,200.24,200.88,30502.0
2022-05-17 12:00:00,200.86,201.6,200.36,201.59,8149.0,200.86,201.6,200.36,201.59,8149.0
2022-05-17 12:30:00,201.51,202.25,201.33,202.02,8809.0,201.51,202.25,201.33,202.02,8809.0
2022-05-17 13:00:00,202.04,202.79,201.94,202.39,9921.0,202.04,202.79,201.94,202.39,9921.0
2022-05-17 13:30:00,202.32,202.91,202.32,202.59,14157.0,202.32,202.91,202.32,202.59,14157.0
2022-05-17 14:00:00,202.7,202.83,201.14,201.93,12283.0,202.7,202.83,201.14,201.93,12283.0
2022-05-17 14:30:00,201.65,203.02,201.27,202.42,12480.0,201.65,203.02,201.27,202.42,12480.0
2022-05-17 15:00:00,202.54,202.86,202.18,202.84,13305.0,202.54,202.86,202.18,202.84,13305.0
2022-05-17 15:30:00,202.83,203.06,201.8,202.8,58586.0,202.83,203.06,201.8,202.8,58586.0
2022-05-18 09:30:00,201.05,201.77,199.09,200.65,23753.0,201.05,201.77,199.09,200.65,23753.0
2022-05-18 10:00:00,200.64,201.26,200.14,200.3,23078.0,200.64,201.26,200.14,200.3,23078.0
2022-05-18 10:30:00,200.13,200.3,199.38,200.15,10307.0,200.13,200.3,199.38,200.15,10307.0
2022-05-18 11:00:00,200.05,200.27,198.88,198.98,10935.0,200.05,200.27,198.88,198.98,10935.0
2022-05-18 11:30:00,198.87,200.06,198.87,199.26,10838.0,198.87,200.06,198.87,199.26,10838.0
2022-05-18 12:00:00,199.06,199.24,198.33,198.92,13369.0,199.06,199.24,198.33,198.92,13369.0
2022-05-18 12:30:00,198.93,199.65,198.82,199.52,11170.0,198.93,199.65,198.82,199.52,11170.0
2022-05-18 13:00:00,199.31,199.31,197.77,198.05,33777.0,199.31,199.31,197.77,198.05,33777.0
2022-05-18 13:30:00,197.95,198.2,196.19,196.32,132229.0,197.95,198.2,196.19,196.32,132229.0
2022-05-18 14:00:00,196.38,196.91,196.17,196.43,65176.0,196.38,196.91,196.17,196.43,65176.0
2022-05-18 14:30:00,196.39,196.48,195.64,195.96,39126.0,196.39,196.48,195.64,195.96,39126.0
2022-05-18 15:00:00,196.0,196.51,195.72,195.86,30641.0,196.0,196.51,195.72,195.86,30641.0
2022-05-18 15:30:00,195.92,196.46,195.0,195.73,155233.0,195.92,196.46,195.0,195.73,155233.0
2022-05-19 09:30:00,195.14,195.5,192.78,193.27,43841.0,195.14,195.5,192.78,193.27,43841.0
2022-05-19 10:00:00,193.8,194.28,192.16,192.32,67904.0,193.8,194.28,192.16,192.32,67904.0
2022-05-19 10:30:00,192.06,192.91,191.46,192.18,28228.0,192.06,192.91,191.46,192.18,28228.0
2022-05-19 11:00:00,192.18,193.64,192.05,192.59,18589.0,192.18,193.64,192.05,192.59,18589.0
2022-05-19 11:30:00,192.61,195.38,192.34,193.89,27544.0,192.61,195.38,192.34,193.89,27544.0
2022-05-19 12:00:00,193.94,194.9,193.6,194.14,17808.0,193.94,194.9,193.6,194.14,17808.0
2022-05-19 12:30:00,194.21,194.21,192.9,193.53,12163.0,194.21,194.21,192.9,193.53,12163.0
2022-05-19 13:00:00,193.57,194.36,192.62,194.35,79044.0,193.57,194.36,192.62,194.35,79044.0
2022-05-19 13:30:00,194.54,195.15,193.87,194.6,24992.0,194.54,195.15,193.87,194.6,24992.0
2022-05-19 14:00:00,194.79,194.87,194.07,194.49,19487.0,194.79,194.87,194.07,194.49,19487.0
2022-05-19 14:30:00,194.42,195.55,194.12,195.38,61602.0,194.42,195.55,194.12,195.38,61602.0
2022-05-19 15:00:00,195.45,195.45,192.54,192.54,86569.0,195.45,195.45,192.54,192.54,86569.0
2022-05-19 15:30:00,192.55,193.46,192.3,193.02,117434.0,192.55,193.46,192.3,193.02,117434.0
2022-05-20 09:30:00,195.33,196.25,194.51,195.49,44476.0,195.33,196.25,194.51,195.49,44476.0
2022-05-20 10:00:00,195.64,197.24,195.43,196.52,18580.0,195.64,197.24,195.43,196.52,18580.0
2022-05-20 10:30:00,196.55,197.06,195.81,196.69,32518.0,196.55,197.06,195.81,196.69,32518.0
2022-05-20 11:00:00,196.78,197.85,196.69,197.28,53143.0,196.78,197.85,196.69,197.28,53143.0
2022-05-20 11:30:00,197.11,197.25,194.73,195.78,20273.0,197.11,197.25,194.73,195.78,20273.0
2022-05-20 12:00:00,195.77,196.25,194.64,196.13,13633.0,195.77,196.25,194.64,196.13,13633.0
2022-05-20 12:30:00,196.02,196.29,195.0,195.65,13713.0,196.02,196.29,195.0,195.65,13713.0
2022-05-20 13:00:00,195.68,196.21,194.49,194.72,11205.0,195.68,196.21,194.49,194.72,11205.0
2022-05-20 13:30:00,194.76,195.96,194.64,195.61,11852.0,194.76,195.96,194.64,195.61,11852.0
2022-05-20 14:00:00,195.66,196.05,195.07,195.42,9726.0,195.66,196.05,195.07,195.42,9726.0
2022-05-20 14:30:00,195.48,197.37,195.24,196.93,12697.0,195.48,197.37,195.24,196.93,12697.0
2022-05-20 15:00:00,196.79,197.35,196.17,197.35,15467.0,196.79,197.35,196.17,197.35,15467.0
2022-05-20 15:30:00,197.64,199.78,197.36,199.55,95485.0,197.64,199.78,197.36,199.55,95485.0
2022-05-23 09:30:00,201.08,204.0,200.25,202.21,70972.0,201.08,204.0,200.25,202.21,70972.0
2022-05-23 10:00:00,202.11,202.11,200.12,200.72,20957.0,202.11,202.11,200.12,200.72,20957.0
2022-05-23 10:30:00,200.73,201.28,199.72,199.92,20850.0,200.73,201.28,199.72,199.92,20850.0
2022-05-23 11:00:00,199.98,200.3,199.3,200.14,28549.0,199.98,200.3,199.3,200.14,28549.0
2022-05-23 11:30:00,200.22,201.57,200.22,200.53,18356.0,200.22,201.57,200.22,200.53,18356.0
2022-05-23 12:00:00,200.61,201.24,200.4,201.12,14487.0,200.61,201.24,200.4,201.12,14487.0
2022-05-23 12:30:00,200.99,201.35,200.74,201.04,15509.0,200.99,201.35,200.74,201.04,15509.0
2022-05-23 13:00:00,201.0,201.41,199.89,200.32,27917.0,201.0,201.41,199.89,200.32,27917.0
2022-05-23 13:30:00,200.31,201.4,200.31,201.13,19292.0,200.31,201.4,200.31,201.13,19292.0
2022-05-23 14:00:00,201.21,201.3,200.26,200.65,11446.0,201.21,201.3,200.26,200.65,11446.0
2022-05-23 14:30:00,200.71,200.97,200.12,200.15,20390.0,200.71,200.97,200.12,200.15,20390.0
2022-05-23 15:00:00,200.14,200.25,199.06,199.45,18548.0,200.14,200.25,199.06,199.45,18548.0
2022-05-23 15:30:00,199.53,199.68,198.69,199.47,56522.0,199.53,199.68,198.69,199.47,56522.0
2022-05-24 09:30:00,198.48,199.13,197.04,197.35,45333.0,198.48,199.13,197.04,197.35,45333.0
2022-05-24 10:00:00,197.45,198.35,197.14,197.98,16265.0,197.45,198.35,197.14,197.98,16265.0
2022-05-24 10:30:00,197.77,197.77,196.81,197.38,11988.0,197.77,197.77,196.81,197.38,11988.0
2022-05-24 11:00:00,197.26,197.76,196.52,197.55,21179.0,197.26,197.76,196.52,197.55,21179.0
2022-05-24 11:30:00,197.55,199.36,197.55,199.12,25320.0,197.55,199.36,197.55,199.12,25320.0
2022-05-24 12:00:00,199.2,199.23,198.09,198.15,18323.0,199.2,199.23,198.09,198.15,18323.0
2022-05-24 12:30:00,198.17,198.78,197.48,198.36,14663.0,198.17,198.78,197.48,198.36,14663.0
2022-05-24 13:00:00,198.34,199.51,197.65,199.38,27684.0,198.34,199.51,197.65,199.38,27684.0
2022-05-24 13:30:00,199.39,200.68,199.28,200.06,22579.0,199.39,200.68,199.28,200.06,22579.0
2022-05-24 14:00:00,200.31,201.17,200.0,200.6,20630.0,200.31,201.17,200.0,200.6,20630.0
2022-05-24 14:30:00,200.56,201.2,200.0,200.61,23091.0,200.56,201.2,200.0,200.61,23091.0
2022-05-24 15:00:00,200.63,201.78,200.53,201.27,44479.0,200.63,201.78,200.53,201.27,44479.0
2022-05-24 15:30:00,201.35,202.73,201.29,202.73,90625.0,201.35,202.73,201.29,202.73,90625.0
2022-05-25 09:30:00,202.54,203.32,201.2,202.53,32208.0,202.54,203.32,201.2,202.53,32208.0
2022-05-25 10:00:00,202.59,202.79,201.57,202.35,25426.0,202.59,202.79,201.57,202.35,25426.0
2022-05-25 10:30:00,202.51,202.8,201.14,201.3,24665.0,202.51,202.8,201.14,201.3,24665.0
2022-05-25 11:00:00,201.44,202.05,200.49,200.89,29380.0,201.44,202.05,200.49,200.89,29380.0
2022-05-25 11:30:00,200.51,200.8,198.86,199.83,29802.0,200.51,200.8,198.86,199.83,29802.0
2022-05-25 12:00:00,199.78,200.4,198.6,199.09,21792.0,199.78,200.4,198.6,199.09,21792.0
2022-05-25 12:30:00,199.13,199.29,198.1,198.93,38824.0,199.13,199.29,198.1,198.93,38824.0
2022-05-25 13:00:00,199.16,199.64,198.87,199.64,11579.0,199.16,199.64,198.87,199.64,11579.0
2022-05-25 13:30:00,199.57,200.34,199.4,200.15,13423.0,199.57,200.34,199.4,200.15,13423.0
2022-05-25 14:00:00,199.95,201.12,199.05,201.05,22892.0,199.95,201.12,199.05,201.05,22892.0
2022-05-25 14:30:00,201.2,201.2,200.33,201.05,18061.0,201.2,201.2,200.33,201.05,18061.0
2022-05-25 15:00:00,201.21,202.49,201.14,201.88,23583.0,201.21,202.49,201.14,201.88,23583.0
2022-05-25 15:30:00,201.87,202.38,201.29,202.36,57120.0,201.87,202.38,201.29,202.36,57120.0
2022-05-26 09:30:00,202.98,204.55,202.34,204.19,18029.0,202.98,204.55,202.34,204.19,18029.0
2022-05-26 10:00:00,204.15,205.11,203.77,204.21,22009.0,204.15,205.11,203.77,204.21,22009.0
2022-05-26 10:30:00,204.51,205.03,203.67,203.96,18900.0,204.51,205.03,203.67,203.96,18900.0
2022-05-26 11:00:00,204.13,204.34,203.19,204.22,18642.0,204.13,204.34,203.19,204.22,18642.0
2022-05-26 11:30:00,204.2,204.67,203.32,203.55,9202.0,204.2,204.67,203.32,203.55,9202.0
2022-05-26 12:00:00,203.66,203.75,202.83,203.5,13480.0,203.66,203.75,202.83,203.5,13480.0
2022-05-26 12:30:00,203.63,204.01,203.06,204.01,9104.0,203.63,204.01,203.06,204.01,9104.0
2022-05-26 13:00:00,204.02,205.05,203.87,204.23,9331.0,204.02,205.05,203.87,204.23,9331.0
2022-05-26 13:30:00,204.31,204.67,204.17,204.4,6505.0,204.31,204.67,204.17,204.4,6505.0
2022-05-26 14:00:00,204.38,204.81,204.04,204.81,6637.0,204.38,204.81,204.04,204.81,6637.0
2022-05-26 14:30:00,204.93,205.61,204.58,205.46,8735.0,204.93,205.61,204.58,205.46,8735.0
2022-05-26 15:00:00,205.41,205.73,204.31,204.69,16701.0,205.41,205.73,204.31,204.69,16701.0
2022-05-26 15:30:00,204.65,205.41,204.11,204.19,44251.0,204.65,205.41,204.11,204.19,44251.0
2022-05-27 09:30:00,205.26,205.52,203.13,205.52,13021.0,205.26,205.52,203.13,205.52,13021.0
2022-05-27 10:00:00,205.34,206.65,205.07,206.5,18140.0,205.34,206.65,205.07,206.5,18140.0
2022-05-27 10:30:00,206.6,206.85,205.96,206.26,10986.0,206.6,206.85,205.96,206.26,10986.0
2022-05-27 11:00:00,206.0,207.37,205.99,206.7,8149.0,206.0,207.37,205.99,206.7,8149.0
2022-05-27 11:30:00,206.63,206.82,205.13,205.94,38980.0,206.63,206.82,205.13,205.94,38980.0
2022-05-27 12:00:00,205.95,206.02,204.3,204.85,65997.0,205.95,206.02,204.3,204.85,65997.0
2022-05-27 12:30:00,205.03,205.28,204.85,205.03,39941.0,205.03,205.28,204.85,205.03,39941.0
2022-05-27 13:00:00,205.03,205.47,204.75,205.0,50839.0,205.03,205.47,204.75,205.0,50839.0
2022-05-27 13:30:00,204.94,205.82,204.84,205.05,23213.0,204.94,205.82,204.84,205.05,23213.0
2022-05-27 14:00:00,205.06,205.3,204.7,204.84,12998.0,205.06,205.3,204.7,204.84,12998.0
2022-05-27 14:30:00,204.98,205.12,204.72,205.01,14721.0,204.98,205.12,204.72,205.01,14721.0
2022-05-27 15:00:00,205.05,205.26,204.84,204.97,49696.0,205.05,205.26,204.84,204.97,49696.0
2022-05-27 15:30:00,205.0,206.2,205.0,206.19,125518.0,205.0,206.2,205.0,206.19,125518.0
2022-05-31 09:30:00,204.78,204.96,202.05,202.48,31188.0,204.78,204.96,202.05,202.48,31188.0
2022-05-31 10:00:00,202.14,202.41,201.06,201.13,27893.0,202.14,202.41,201.06,201.13,27893.0
2022-05-31 10:30:00,201.01,201.8,200.5,201.64,21124.0,201.01,201.8,200.5,201.64,21124.0
2022-05-31 11:00:00,201.7,201.83,200.45,201.29,20670.0,201.7,201.83,200.45,201.29,20670.0
2022-05-31 11:30:00,201.15,202.39,201.13,202.07,28013.0,201.15,202.39,201.13,202.07,28013.0
2022-05-31 12:00:00,202.07,202.3,200.72,201.03,96447.0,202.07,202.3,200.72,201.03,96447.0
2022-05-31 12:30:00,201.05,201.1,200.67,200.86,25333.0,201.05,201.1,200.67,200.86,25333.0
2022-05-31 13:00:00,200.94,201.0,200.46,200.65,9976.0,200.94,201.0,200.46,200.65,9976.0
2022-05-31 13:30:00,200.63,201.23,200.56,201.11,20504.0,200.63,201.23,200.56,201.11,20504.0
2022-05-31 14:00:00,201.05,201.08,200.64,200.84,18129.0,201.05,201.08,200.64,200.84,18129.0
2022-05-31 14:30:00,200.88,200.93,199.15,199.6,22572.0,200.88,200.93,199.15,199.6,22572.0
2022-05-31 15:00:00,199.53,199.85,199.23,199.84,29220.0,199.53,199.85,199.23,199.84,29220.0
2022-05-31 15:30:00,199.91,201.57,199.89,199.98,168858.0,199.91,201.57,199.89,199.98,168858.0
2022-06-01 09:30:00,202.0,202.22,200.0,200.8,68060.0,202.0,202.22,200.0,200.8,68060.0
2022-06-01 10:00:00,200.78,201.12,199.74,200.46,27059.0,200.78,201.12,199.74,200.46,27059.0
2022-06-01 10:30:00,200.43,200.61,200.11,200.5,19877.0,200.43,200.61,200.11,200.5,19877.0
2022-06-01 11:00:00,200.38,200.65,199.52,199.8,16843.0,200.38,200.65,199.52,199.8,16843.0
2022-06-01 11:30:00,199.78,199.94,198.93,199.38,13285.0,199.78,199.94,198.93,199.38,13285.0
2022-06-01 12:00:00,199.39,199.39,198.52,198.95,18964.0,199.39,199.39,198.52,198.95,18964.0
2022-06-01 12:30:00,198.95,199.28,198.47,198.81,14851.0,198.95,199.28,198.47,198.81,14851.0
2022-06-01 13:00:00,198.99,199.73,198.67,199.52,28650.0,198.99,199.73,198.67,199.52,28650.0
2022-06-01 13:30:00,199.46,200.21,199.26,199.88,25112.0,199.46,200.21,199.26,199.88,25112.0
2022-06-01 14:00:00,199.72,201.37,199.72,200.93,27258.0,199.72,201.37,199.72,200.93,27258.0
2022-06-01 14:30:00,201.0,201.15,200.21,200.5,85031.0,201.0,201.15,200.21,200.5,85031.0
2022-06-01 15:00:00,200.5,201.65,200.32,201.1,57150.0,200.5,201.65,200.32,201.1,57150.0
2022-06-01 15:30:00,201.09,201.14,199.84,199.97,99504.0,201.09,201.14,199.84,199.97,99504.0
2022-06-02 09:30:00,199.33,200.23,193.86,193.93,65710.0,199.33,200.23,193.86,193.93,65710.0
2022-06-02 10:00:00,194.28,196.15,193.88,195.06,37767.0,194.28,196.15,193.88,195.06,37767.0
2022-06-02 10:30:00,195.1,196.8,195.1,196.14,16976.0,195.1,196.8,195.1,196.14,16976.0
2022-06-02 11:00:00,196.27,197.2,195.83,196.41,20128.0,196.27,197.2,195.83,196.41,20128.0
2022-06-02 11:30:00,196.58,198.99,196.52,198.7,15238.0,196.58,198.99,196.52,198.7,15238.0
2022-06-02 12:00:00,198.44,199.32,198.18,199.32,14452.0,198.44,199.32,198.18,199.32,14452.0
2022-06-02 12:30:00,199.36,199.38,198.35,198.42,16759.0,199.36,199.38,198.35,198.42,16759.0
2022-06-02 13:00:00,198.62,198.82,197.61,197.7,11811.0,198.62,198.82,197.61,197.7,11811.0
2022-06-02 13:30:00,197.62,198.29,197.52,197.93,21230.0,197.62,198.29,197.52,197.93,21230.0
2022-06-02 14:00:00,197.76,198.22,196.83,196.93,72099.0,197.76,198.22,196.83,196.93,72099.0
2022-06-02 14:30:00,196.93,197.05,195.71,196.0,111669.0,196.93,197.05,195.71,196.0,111669.0
2022-06-02 15:00:00,195.98,196.82,194.96,196.82,124490.0,195.98,196.82,194.96,196.82,124490.0
2022-06-02 15:30:00,196.75,198.67,196.75,198.43,73046.0,196.75,198.67,196.75,198.43,73046.0
2022-06-03 09:30:00,198.1,199.83,197.84,199.83,28070.0,198.1,199.83,197.84,199.83,28070.0
2022-06-03 10:00:00,199.82,202.0,199.82,201.88,25629.0,199.82,202.0,199.82,201.88,25629.0
2022-06-03 10:30:00,201.91,203.45,201.55,202.96,45525.0,201.91,203.45,201.55,202.96,45525.0
2022-06-03 11:00:00,203.02,203.04,201.98,202.61,25626.0,203.02,203.04,201.98,202.61,25626.0
2022-06-03 11:30:00,202.59,203.0,202.07,202.74,17814.0,202.59,203.0,202.07,202.74,17814.0
2022-06-03 12:00:00,202.81,203.32,202.56,203.3,10640.0,202.81,203.32,202.56,203.3,10640.0
2022-06-03 12:30:00,203.22,203.8,202.99,203.8,7096.0,203.22,203.8,202.99,203.8,7096.0
2022-06-03 13:00:00,203.86,204.64,203.62,204.25,11638.0,203.86,204.64,203.62,204.25,11638.0
2022-06-03 13:30:00,204.23,204.28,202.83,202.92,17719.0,204.23,204.28,202.83,202.92,17719.0
2022-06-03 14:00:00,202.86,202.96,202.24,202.5,16623.0,202.86,202.96,202.24,202.5,16623.0
2022-06-03 14:30:00,202.5,202.6,201.57,201.73,17318.0,202.5,202.6,201.57,201.73,17318.0
2022-06-03 15:00:00,201.83,201.84,199.73,200.25,77447.0,201.83,201.84,199.73,200.25,77447.0
2022-06-03 15:30:00,200.34,200.69,199.4,200.65,89853.0,200.34,200.69,199.4,200.65,89853.0
2022-06-06 09:30:00,203.42,203.54,201.17,201.74,26665.0,203.42,203.54,201.17,201.74,26665.0
2022-06-06 10:00:00,201.47,202.53,201.39,202.42,11737.0,201.47,202.53,201.39,202.42,11737.0
2022-06-06 10:30:00,202.52,202.89,201.29,201.49,13878.0,202.52,202.89,201.29,201.49,13878.0
2022-06-06 11:00:00,201.37,201.46,199.14,199.28,11634.0,201.37,201.46,199.14,199.28,11634.0
2022-06-06 11:30:00,199.15,199.87,198.86,198.92,12005.0,199.15,199.87,198.86,198.92,12005.0
2022-06-06 12:00:00,198.99,198.99,197.32,197.32,19181.0,198.99,198.99,197.32,197.32,19181.0
2022-06-06 12:30:00,197.32,197.57,196.3,196.5,30175.0,197.32,197.57,196.3,196.5,30175.0
2022-06-06 13:00:00,196.52,196.8,196.19,196.51,12919.0,196.52,196.8,196.19,196.51,12919.0
2022-06-06 13:30:00,196.5,198.58,196.4,198.16,48872.0,196.5,198.58,196.4,198.16,48872.0
2022-06-06 14:00:00,198.2,198.59,196.94,197.11,21121.0,198.2,198.59,196.94,197.11,21121.0
2022-06-06 14:30:00,196.99,197.11,195.87,196.13,27133.0,196.99,197.11,195.87,196.13,27133.0
2022-06-06 15:00:00,196.01,196.45,195.71,196.08,23588.0,196.01,196.45,195.71,196.08,23588.0
2022-06-06 15:30:00,195.96,197.5,195.91,197.08,70137.0,195.96,197.5,195.91,197.08,70137.0
2022-06-07 09:30:00,195.76,198.18,195.48,196.82,38712.0,195.76,198.18,195.48,196.82,38712.0
2022-06-07 10:00:00,196.98,198.38,196.54,198.03,18940.0,196.98,198.38,196.54,198.03,18940.0
2022-06-07 10:30:00,197.84,199.41,197.6,198.31,22805.0,197.84,199.41,197.6,198.31,22805.0
2022-06-07 11:00:00,198.35,198.66,197.78,197.94,23095.0,198.35,198.66,197.78,197.94,23095.0
2022-06-07 11:30:00,197.8,198.39,197.59,198.25,29650.0,197.8,198.39,197.59,198.25,29650.0
2022-06-07 12:00:00,198.23,199.21,197.88,199.06,11700.0,198.23,199.21,197.88,199.06,11700.0
2022-06-07 12:30:00,198.96,199.93,198.91,199.93,27817.0,198.96,199.93,198.91,199.93,27817.0
2022-06-07 13:00:00,199.93,200.25,199.15,199.3,12554.0,199.93,200.25,199.15,199.3,12554.0
2022-06-07 13:30:00,199.43,199.83,199.35,199.62,8623.0,199.43,199.83,199.35,199.62,8623.0
2022-06-07 14:00:00,199.68,200.45,199.68,200.14,10769.0,199.68,200.45,199.68,200.14,10769.0
2022-06-07 14:30:00,200.19,200.66,199.84,200.49,17559.0,200.19,200.66,199.84,200.49,17559.0
2022-06-07 15:00:00,200.6,201.17,200.49,200.98,17878.0,200.6,201.17,200.49,200.98,17878.0
2022-06-07 15:30:00,200.95,201.47,200.67,201.06,56668.0,200.95,201.47,200.67,201.06,56668.0
2022-06-08 09:30:00,201.08,203.52,200.0,203.22,38019.0,201.08,203.52,200.0,203.22,38019.0
2022-06-08 10:00:00,203.07,203.51,202.0,202.75,14238.0,203.07,203.51,202.0,202.75,14238.0
2022-06-08 10:30:00,202.55,203.62,202.54,203.24,8768.0,202.55,203.62,202.54,203.24,8768.0
2022-06-08 11:00:00,203.17,204.39,202.92,204.39,32354.0,203.17,204.39,202.92,204.39,32354.0
2022-06-08 11:30:00,204.28,208.49,203.9,207.73,346382.0,204.28,208.49,203.9,207.73,346382.0
2022-06-08 12:00:00,207.49,208.35,205.98,206.8,94043.0,207.49,208.35,205.98,206.8,94043.0
2022-06-08 12:30:00,206.96,207.62,206.0,207.5,43995.0,206.96,207.62,206.0,207.5,43995.0
2022-06-08 13:00:00,207.35,207.39,205.56,205.65,23548.0,207.35,207.39,205.56,205.65,23548.0
2022-06-08 13:30:00,205.61,205.61,204.01,204.6,34617.0,205.61,205.61,204.01,204.6,34617.0
2022-06-08 14:00:00,204.82,205.1,204.52,204.69,18432.0,204.82,205.1,204.52,204.69,18432.0
2022-06-08 14:30:00,204.69,205.39,204.44,205.3,23037.0,204.69,205.39,204.44,205.3,23037.0
2022-06-08 15:00:00,205.26,206.36,205.08,206.17,26150.0,205.26,206.36,205.08,206.17,26150.0
2022-06-08 15:30:00,206.17,206.77,205.71,206.75,97637.0,206.17,206.77,205.71,206.75,97637.0
2022-06-09 09:30:00,205.98,206.53,204.21,205.37,57188.0,205.98,206.53,204.21,205.37,57188.0
2022-06-09 10:00:00,205.52,205.57,204.29,204.73,20616.0,205.52,205.57,204.29,204.73,20616.0
2022-06-09 10:30:00,204.91,205.17,203.82,204.07,11697.0,204.91,205.17,203.82,204.07,11697.0
2022-06-09 11:00:00,204.0,204.19,203.23,203.27,13737.0,204.0,204.19,203.23,203.27,13737.0
2022-06-09 11:30:00,203.16,203.82,202.96,203.51,10172.0,203.16,203.82,202.96,203.51,10172.0
2022-06-09 12:00:00,203.41,203.93,202.83,203.93,15835.0,203.41,203.93,202.83,203.93,15835.0
2022-06-09 12:30:00,203.98,204.78,203.74,204.2,9825.0,203.98,204.78,203.74,204.2,9825.0
2022-06-09 13:00:00,204.31,204.56,204.02,204.47,7063.0,204.31,204.56,204.02,204.47,7063.0
2022-06-09 13:30:00,204.42,205.38,204.17,205.34,14761.0,204.42,205.38,204.17,205.34,14761.0
2022-06-09 14:00:00,205.24,205.35,204.67,204.7,11659.0,205.24,205.35,204.67,204.7,11659.0
2022-06-09 14:30:00,204.56,204.74,204.09,204.09,12285.0,204.56,204.74,204.09,204.09,12285.0
2022-06-09 15:00:00,204.08,204.08,203.49,203.49,14822.0,204.08,204.08,203.49,203.49,14822.0
2022-06-09 15:30:00,203.51,204.22,202.18,202.27,78099.0,203.51,204.22,202.18,202.27,78099.0
2022-06-10 09:30:00,199.69,200.26,197.12,197.57,43124.0,199.69,200.26,197.12,197.57,43124.0
2022-06-10 10:00:00,197.53,197.67,195.95,196.3,37311.0,197.53,197.67,195.95,196.3,37311.0
2022-06-10 10:30:00,196.25,197.43,196.04,197.27,19028.0,196.25,197.43,196.04,197.27,19028.0
2022-06-10 11:00:00,197.3,197.83,196.9,197.18,14659.0,197.3,197.83,196.9,197.18,14659.0
2022-06-10 11:30:00,197.19,197.23,196.17,197.13,17434.0,197.19,197.23,196.17,197.13,17434.0
2022-06-10 12:00:00,197.0,197.16,195.94,196.3,47732.0,197.0,197.16,195.94,196.3,47732.0
2022-06-10 12:30:00,196.49,197.41,195.96,197.18,39354.0,196.49,197.41,195.96,197.18,39354.0
2022-06-10 13:00:00,197.02,197.2,196.46,196.95,12670.0,197.02,197.2,196.46,196.95,12670.0
2022-06-10 13:30:00,196.98,198.1,196.82,197.49,18191.0,196.98,198.1,196.82,197.49,18191.0
2022-06-10 14:00:00,197.33,197.33,196.28,196.29,33144.0,197.33,197.33,196.28,196.29,33144.0
2022-06-10 14:30:00,196.43,197.7,196.4,197.49,18511.0,196.43,197.7,196.4,197.49,18511.0
2022-06-10 15:00:00,197.5,198.26,197.06,197.97,25890.0,197.5,198.26,197.06,197.97,25890.0
2022-06-10 15:30:00,197.82,198.43,197.35,197.5,133304.0,197.82,198.43,197.35,197.5,133304.0
2022-06-13 09:30:00,193.99,195.46,193.01,193.8,29875.0,193.99,195.46,193.01,193.8,29875.0
2022-06-13 10:00:00,193.68,193.68,191.92,192.63,25722.0,193.68,193.68,191.92,192.63,25722.0
2022-06-13 10:30:00,192.67,193.29,192.32,193.28,19052.0,192.67,193.29,192.32,193.28,19052.0
2022-06-13 11:00:00,192.92,193.17,192.38,192.48,14899.0,192.92,193.17,192.38,192.48,14899.0
2022-06-13 11:30:00,192.61,193.64,191.95,192.7,24446.0,192.61,193.64,191.95,192.7,24446.0
2022-06-13 12:00:00,192.71,193.18,192.24,192.67,11108.0,192.71,193.18,192.24,192.67,11108.0
2022-06-13 12:30:00,192.46,194.26,192.3,192.3,11547.0,192.46,194.26,192.3,192.3,11547.0
2022-06-13 13:00:00,192.39,192.67,192.09,192.4,10196.0,192.39,192.67,192.09,192.4,10196.0
2022-06-13 13:30:00,192.33,193.69,192.17,193.2,14197.0,192.33,193.69,192.17,193.2,14197.0
2022-06-13 14:00:00,193.31,193.89,193.16,193.83,13508.0,193.31,193.89,193.16,193.83,13508.0
2022-06-13 14:30:00,193.78,194.11,192.93,192.93,11155.0,193.78,194.11,192.93,192.93,11155.0
2022-06-13 15:00:00,193.01,193.56,192.26,192.26,24823.0,193.01,193.56,192.26,192.26,24823.0
2022-06-13 15:30:00,192.21,192.71,191.75,192.16,123784.0,192.21,192.71,191.75,192.16,123784.0
2022-06-14 09:30:00,191.97,192.41,190.47,192.38,27369.0,191.97,192.41,190.47,192.38,27369.0
2022-06-14 10:00:00,192.41,192.73,190.45,190.5,8695.0,192.41,192.73,190.45,190.5,8695.0
2022-06-14 10:30:00,190.36,191.47,189.67,190.66,16743.0,190.36,191.47,189.67,190.66,16743.0
2022-06-14 11:00:00,190.7,191.61,190.01,191.37,12317.0,190.7,191.61,190.01,191.37,12317.0
2022-06-14 11:30:00,191.5,192.59,191.34,191.47,26284.0,191.5,192.59,191.34,191.47,26284.0
2022-06-14 12:00:00,191.19,191.8,190.41,191.51,21335.0,191.19,191.8,190.41,191.51,21335.0
2022-06-14 12:30:00,191.4,192.38,191.08,192.38,26025.0,191.4,192.38,191.08,192.38,26025.0
2022-06-14 13:00:00,192.36,194.08,192.15,193.23,43787.0,192.36,194.08,192.15,193.23,43787.0
2022-06-14 13:30:00,193.15,193.38,192.44,192.92,25831.0,193.15,193.38,192.44,192.92,25831.0
2022-06-14 14:00:00,192.9,193.58,192.89,193.07,19542.0,192.9,193.58,192.89,193.07,19542.0
2022-06-14 14:30:00,193.16,193.44,192.74,192.92,17669.0,193.16,193.44,192.74,192.92,17669.0
2022-06-14 15:00:00,192.93,193.39,192.18,192.62,17411.0,192.93,193.39,192.18,192.62,17411.0
2022-06-14 15:30:00,192.65,194.4,192.65,194.22,67159.0,192.65,194.4,192.65,194.22,67159.0
2022-06-15 09:30:00,196.17,196.95,194.15,194.95,43084.0,196.17,196.95,194.15,194.95,43084.0
2022-06-15 10:00:00,195.29,196.46,195.29,196.34,9953.0,195.29,196.46,195.29,196.34,9953.0
2022-06-15 10:30:00,196.58,196.59,194.64,194.74,14126.0,196.58,196.59,194.64,194.74,14126.0
2022-06-15 11:00:00,194.73,196.37,194.72,195.96,17854.0,194.73,196.37,194.72,195.96,17854.0
2022-06-15 11:30:00,195.86,195.98,194.97,195.72,15191.0,195.86,195.98,194.97,195.72,15191.0
2022-06-15 12:00:00,195.73,195.99,195.48,195.89,7165.0,195.73,195.99,195.48,195.89,7165.0
2022-06-15 12:30:00,195.98,196.33,195.23,195.31,10536.0,195.98,196.33,195.23,195.31,10536.0
2022-06-15 13:00:00,195.44,195.57,195.0,195.52,6167.0,195.44,195.57,195.0,195.52,6167.0
2022-06-15 13:30:00,195.61,196.13,194.82,196.13,11465.0,195.61,196.13,194.82,196.13,11465.0
2022-06-15 14:00:00,196.26,196.6,194.02,194.44,17019.0,196.26,196.6,194.02,194.44,17019.0
2022-06-15 14:30:00,194.53,198.53,193.39,196.44,30187.0,194.53,198.53,193.39,196.44,30187.0
2022-06-15 15:00:00,196.6,198.58,196.41,198.52,24719.0,196.6,198.58,196.41,198.52,24719.0
2022-06-15 15:30:00,198.5,199.26,197.15,197.32,100875.0,198.5,199.26,197.15,197.32,100875.0
2022-06-16 09:30:00,193.32,193.89,191.7,191.75,25671.0,193.32,193.89,191.7,191.75,25671.0
2022-06-16 10:00:00,191.95,192.61,191.43,192.48,23369.0,191.95,192.61,191.43,192.48,23369.0
2022-06-16 10:30:00,192.17,192.6,190.48,190.71,30574.0,192.17,192.6,190.48,190.71,30574.0
2022-06-16 11:00:00,190.66,190.96,190.0,190.27,49556.0,190.66,190.96,190.0,190.27,49556.0
2022-06-16 11:30:00,190.23,190.67,189.34,190.67,31334.0,190.23,190.67,189.34,190.67,31334.0
2022-06-16 12:00:00,190.94,191.59,190.22,191.51,25545.0,190.94,191.59,190.22,191.51,25545.0
2022-06-16 12:30:00,191.59,191.93,190.94,191.14,19776.0,191.59,191.93,190.94,191.14,19776.0
2022-06-16 13:00:00,191.16,191.81,190.66,191.31,35371.0,191.16,191.81,190.66,191.31,35371.0
2022-06-16 13:30:00,191.17,191.38,189.69,189.69,28801.0,191.17,191.38,189.69,189.69,28801.0
2022-06-16 14:00:00,189.66,190.08,189.15,189.25,28239.0,189.66,190.08,189.15,189.25,28239.0
2022-06-16 14:30:00,189.27,189.62,188.53,189.1,23121.0,189.27,189.62,188.53,189.1,23121.0
2022-06-16 15:00:00,189.16,191.0,189.16,190.75,28237.0,189.16,191.0,189.16,190.75,28237.0
2022-06-16 15:30:00,190.49,191.94,190.01,191.56,109131.0,190.49,191.94,190.01,191.56,109131.0
2022-06-17 09:30:00,192.11,199.11,192.11,198.7,221355.0,192.11,199.11,192.11,198.7,221355.0
2022-06-17 10:00:00,198.53,198.55,197.53,198.37,22797.0,198.53,198.55,197.53,198.37,22797.0
2022-06-17 10:30:00,198.38,200.17,197.69,200.08,46552.0,198.38,200.17,197.69,200.08,46552.0
2022-06-17 11:00:00,199.84,202.18,199.59,201.23,34701.0,199.84,202.18,199.59,201.23,34701.0
2022-06-17 11:30:00,201.39,202.43,200.96,202.07,24216.0,201.39,202.43,200.96,202.07,24216.0
2022-06-17 12:00:00,201.63,202.88,201.29,202.84,21043.0,201.63,202.88,201.29,202.84,21043.0
2022-06-17 12:30:00,202.76,203.96,202.59,203.4,26358.0,202.76,203.96,202.59,203.4,26358.0
2022-06-17 13:00:00,203.52,204.26,203.11,203.61,62419.0,203.52,204.26,203.11,203.61,62419.0
2022-06-17 13:30:00,203.71,204.11,202.77,203.13,31235.0,203.71,204.11,202.77,203.13,31235.0
2022-06-17 14:00:00,203.27,203.75,202.88,203.31,29395.0,203.27,203.75,202.88,203.31,29395.0
2022-06-17 14:30:00,203.28,203.77,202.72,203.08,23103.0,203.28,203.77,202.72,203.08,23103.0
2022-06-17 15:00:00,203.1,203.77,202.54,203.48,38274.0,203.1,203.77,202.54,203.48,38274.0
2022-06-17 15:30:00,203.56,203.66,201.69,201.7,132493.0,203.56,203.66,201.69,201.7,132493.0
2022-06-21 09:30:00,204.22,205.83,201.97,205.18,52816.0,204.22,205.83,201.97,205.18,52816.0
2022-06-21 10:00:00,204.98,204.98,202.61,204.19,31994.0,204.98,204.98,202.61,204.19,31994.0
2022-06-21 10:30:00,204.19,205.49,203.48,205.49,32641.0,204.19,205.49,203.48,205.49,32641.0
2022-06-21 11:00:00,205.46,207.54,205.46,206.22,32670.0,205.46,207.54,205.46,206.22,32670.0
2022-06-21 11:30:00,206.33,206.91,205.67,206.87,39152.0,206.33,206.91,205.67,206.87,39152.0
2022-06-21 12:00:00,207.05,207.05,206.64,206.72,17545.0,207.05,207.05,206.64,206.72,17545.0
2022-06-21 12:30:00,206.56,207.09,206.5,206.89,13298.0,206.56,207.09,206.5,206.89,13298.0
2022-06-21 13:00:00,206.93,207.26,206.85,207.14,10961.0,206.93,207.26,206.85,207.14,10961.0
2022-06-21 13:30:00,207.21,207.25,206.82,206.94,25387.0,207.21,207.25,206.82,206.94,25387.0
2022-06-21 14:00:00,206.86,207.16,206.44,206.7,32259.0,206.86,207.16,206.44,206.7,32259.0
2022-06-21 14:30:00,206.78,207.08,206.4,206.95,17333.0,206.78,207.08,206.4,206.95,17333.0
2022-06-21 15:00:00,206.93,207.36,206.74,207.25,22252.0,206.93,207.36,206.74,207.25,22252.0
2022-06-21 15:30:00,207.25,207.32,206.33,206.94,178715.0,207.25,207.32,206.33,206.94,178715.0
2022-06-22 09:30:00,205.31,208.41,204.61,208.09,28319.0,205.31,208.41,204.61,208.09,28319.0
2022-06-22 10:00:00,207.88,209.26,206.62,208.2,20087.0,207.88,209.26,206.62,208.2,20087.0
2022-06-22 10:30:00,208.31,208.88,207.66,208.16,19722.0,208.31,208.88,207.66,208.16,19722.0
2022-06-22 11:00:00,208.15,208.94,207.73,208.79,26697.0,208.15,208.94,207.73,208.79,26697.0
2022-06-22 11:30:00,208.68,208.85,207.59,207.64,27575.0,208.68,208.85,207.59,207.64,27575.0
2022-06-22 12:00:00,207.74,208.45,207.56,208.23,10391.0,207.74,208.45,207.56,208.23,10391.0
2022-06-22 12:30:00,208.31,208.91,207.93,208.12,15142.0,208.31,208.91,207.93,208.12,15142.0
2022-06-22 13:00:00,208.23,208.23,207.58,208.14,10508.0,208.23,208.23,207.58,208.14,10508.0
2022-06-22 13:30:00,208.06,208.15,207.38,208.15,19296.0,208.06,208.15,207.38,208.15,19296.0
2022-06-22 14:00:00,208.25,209.62,208.02,209.22,21446.0,208.25,209.62,208.02,209.22,21446.0
2022-06-22 14:30:00,209.23,209.43,208.35,208.51,13675.0,209.23,209.43,208.35,208.51,13675.0
2022-06-22 15:00:00,208.51,208.9,207.59,207.69,17676.0,208.51,208.9,207.59,207.69,17676.0
2022-06-22 15:30:00,207.69,207.89,206.18,207.0,108284.0,207.69,207.89,206.18,207.0,108284.0
2022-06-23 09:30:00,207.73,209.71,207.7,209.71,27975.0,207.73,209.71,207.7,209.71,27975.0
2022-06-23 10:00:00,209.62,209.87,207.91,207.91,29267.0,209.62,209.87,207.91,207.91,29267.0
2022-06-23 10:30:00,208.25,209.61,208.01,209.23,22801.0,208.25,209.61,208.01,209.23,22801.0
2022-06-23 11:00:00,209.13,209.71,208.82,209.19,30356.0,209.13,209.71,208.82,209.19,30356.0
2022-06-23 11:30:00,209.2,209.38,207.87,208.15,21899.0,209.2,209.38,207.87,208.15,21899.0
2022-06-23 12:00:00,208.33,208.9,207.81,208.55,13410.0,208.33,208.9,207.81,208.55,13410.0
2022-06-23 12:30:00,208.71,208.84,207.97,207.97,14647.0,208.71,208.84,207.97,207.97,14647.0
2022-06-23 13:00:00,207.93,208.84,207.91,208.72,14782.0,207.93,208.84,207.91,208.72,14782.0
2022-06-23 13:30:00,208.82,209.88,208.75,209.88,12579.0,208.82,209.88,208.75,209.88,12579.0
2022-06-23 14:00:00,209.85,210.38,209.73,209.82,16165.0,209.85,210.38,209.73,209.82,16165.0
2022-06-23 14:30:00,209.89,211.37,209.78,211.27,28096.0,209.89,211.37,209.78,211.27,28096.0
2022-06-23 15:00:00,211.29,211.88,210.59,210.74,36726.0,211.29,211.88,210.59,210.74,36726.0
2022-06-23 15:30:00,210.84,211.91,210.77,211.38,58906.0,210.84,211.91,210.77,211.38,58906.0
2022-06-24 09:30:00,211.38,212.0,210.53,211.07,47950.0,211.38,212.0,210.53,211.07,47950.0
2022-06-24 10:00:00,211.08,212.71,211.08,212.31,17198.0,211.08,212.71,211.08,212.31,17198.0
2022-06-24 10:30:00,212.28,212.29,208.49,208.54,34902.0,212.28,212.29,208.49,208.54,34902.0
2022-06-24 11:00:00,208.74,208.77,207.19,207.75,57464.0,208.74,208.77,207.19,207.75,57464.0
2022-06-24 11:30:00,207.77,208.34,207.37,208.23,23007.0,207.77,208.34,207.37,208.23,23007.0
2022-06-24 12:00:00,208.03,209.85,208.03,209.43,11533.0,208.03,209.85,208.03,209.43,11533.0
2022-06-24 12:30:00,209.39,209.39,208.66,208.8,13417.0,209.39,209.39,208.66,208.8,13417.0
2022-06-24 13:00:00,208.87,210.26,208.87,210.18,14556.0,208.87,210.26,208.87,210.18,14556.0
2022-06-24 13:30:00,210.12,210.23,209.47,209.52,15642.0,210.12,210.23,209.47,209.52,15642.0
2022-06-24 14:00:00,209.59,209.94,209.43,209.5,12171.0,209.59,209.94,209.43,209.5,12171.0
2022-06-24 14:30:00,209.6,210.52,209.59,210.51,11948.0,209.6,210.52,209.59,210.51,11948.0
2022-06-24 15:00:00,210.34,210.98,210.19,210.74,16804.0,210.34,210.98,210.19,210.74,16804.0
2022-06-24 15:30:00,210.77,212.62,210.67,211.97,138649.0,210.77,212.62,210.67,211.97,138649.0
2022-06-27 09:30:00,210.78,211.45,208.13,209.88,48527.0,210.78,211.45,208.13,209.88,48527.0
2022-06-27 10:00:00,209.9,210.81,209.24,210.44,21088.0,209.9,210.81,209.24,210.44,21088.0
2022-06-27 10:30:00,210.5,211.59,210.3,211.54,15528.0,210.5,211.59,210.3,211.54,15528.0
2022-06-27 11:00:00,211.65,213.39,211.39,213.39,27551.0,211.65,213.39,211.39,213.39,27551.0
2022-06-27 11:30:00,213.37,213.37,212.57,213.0,39837.0,213.37,213.37,212.57,213.0,39837.0
2022-06-27 12:00:00,212.97,212.97,212.18,212.39,16659.0,212.97,212.97,212.18,212.39,16659.0
2022-06-27 12:30:00,212.39,213.18,212.22,212.54,11043.0,212.39,213.18,212.22,212.54,11043.0
2022-06-27 13:00:00,212.49,213.3,212.22,213.28,16783.0,212.49,213.3,212.22,213.28,16783.0
2022-06-27 13:30:00,213.19,213.21,212.47,212.47,11770.0,213.19,213.21,212.47,212.47,11770.0
2022-06-27 14:00:00,212.27,212.78,212.19,212.19,10867.0,212.27,212.78,212.19,212.19,10867.0
2022-06-27 14:30:00,212.24,212.83,212.06,212.7,12884.0,212.24,212.83,212.06,212.7,12884.0
2022-06-27 15:00:00,212.65,213.46,212.04,212.68,31293.0,212.65,213.46,212.04,212.68,31293.0
2022-06-27 15:30:00,212.73,213.68,212.16,213.56,127093.0,212.73,213.68,212.16,213.56,127093.0
2022-06-28 09:30:00,214.01,214.01,210.53,210.9,49266.0,214.01,214.01,210.53,210.9,49266.0
2022-06-28 10:00:00,211.03,211.37,209.03,209.71,47495.0,211.03,211.37,209.03,209.71,47495.0
2022-06-28 10:30:00,209.65,209.84,207.7,208.63,48379.0,209.65,209.84,207.7,208.63,48379.0
2022-06-28 11:00:00,208.64,209.31,207.7,207.81,40665.0,208.64,209.31,207.7,207.81,40665.0
2022-06-28 11:30:00,207.76,208.03,206.14,206.2,43955.0,207.76,208.03,206.14,206.2,43955.0
2022-06-28 12:00:00,206.13,206.2,205.45,206.0,29886.0,206.13,206.2,205.45,206.0,29886.0
2022-06-28 12:30:00,206.02,206.65,205.41,206.16,27796.0,206.02,206.65,205.41,206.16,27796.0
2022-06-28 13:00:00,205.9,206.16,204.46,205.2,32304.0,205.9,206.16,204.46,205.2,32304.0
2022-06-28 13:30:00,205.22,205.35,204.16,204.26,24388.0,205.22,205.35,204.16,204.26,24388.0
2022-06-28 14:00:00,204.39,204.62,203.75,204.38,24218.0,204.39,204.62,203.75,204.38,24218.0
2022-06-28 14:30:00,204.31,204.78,204.2,204.57,23908.0,204.31,204.78,204.2,204.57,23908.0
2022-06-28 15:00:00,204.49,204.52,203.4,203.88,64773.0,204.49,204.52,203.4,203.88,64773.0
2022-06-28 15:30:00,203.75,203.96,202.33,202.48,151700.0,203.75,203.96,202.33,202.48,151700.0
2022-06-29 09:30:00,202.07,202.92,199.87,202.89,58298.0,202.07,202.92,199.87,202.89,58298.0
2022-06-29 10:00:00,202.88,205.2,202.66,205.2,55656.0,202.88,205.2,202.66,205.2,55656.0
2022-06-29 10:30:00,205.17,205.67,204.21,204.35,57978.0,205.17,205.67,204.21,204.35,57978.0
2022-06-29 11:00:00,204.64,205.28,204.25,204.95,22061.0,204.64,205.28,204.25,204.95,22061.0
2022-06-29 11:30:00,204.95,205.93,204.75,205.14,16889.0,204.95,205.93,204.75,205.14,16889.0
2022-06-29 12:00:00,205.25,205.55,203.98,204.19,14354.0,205.25,205.55,203.98,204.19,14354.0
2022-06-29 12:30:00,204.31,205.01,204.09,204.55,13091.0,204.31,205.01,204.09,204.55,13091.0
2022-06-29 13:00:00,204.6,204.9,203.93,204.64,14339.0,204.6,204.9,203.93,204.64,14339.0
2022-06-29 13:30:00,204.56,205.77,204.29,205.61,17515.0,204.56,205.77,204.29,205.61,17515.0
2022-06-29 14:00:00,205.65,205.87,204.88,204.98,19243.0,205.65,205.87,204.88,204.98,19243.0
2022-06-29 14:30:00,204.96,204.96,203.61,203.73,39282.0,204.96,204.96,203.61,203.73,39282.0
2022-06-29 15:00:00,203.55,203.91,203.09,203.71,115009.0,203.55,203.91,203.09,203.71,115009.0
2022-06-29 15:30:00,203.76,205.63,202.77,205.27,186168.0,203.76,205.63,202.77,205.27,186168.0
2022-06-30 09:30:00,203.58,204.14,200.4,201.61,38852.0,203.58,204.14,200.4,201.61,38852.0
2022-06-30 10:00:00,201.69,204.28,201.61,203.59,44481.0,201.69,204.28,201.61,203.59,44481.0
2022-06-30 10:30:00,203.5,205.95,203.39,205.9,36061.0,203.5,205.95,203.39,205.9,36061.0
2022-06-30 11:00:00,205.92,205.99,204.48,204.57,31024.0,205.92,205.99,204.48,204.57,31024.0
2022-06-30 11:30:00,204.61,205.69,204.6,205.39,23339.0,204.61,205.69,204.6,205.39,23339.0
2022-06-30 12:00:00,205.38,206.14,204.38,205.98,14811.0,205.38,206.14,204.38,205.98,14811.0
2022-06-30 12:30:00,206.09,206.45,205.87,205.95,24480.0,206.09,206.45,205.87,205.95,24480.0
2022-06-30 13:00:00,206.07,206.86,205.94,206.65,21690.0,206.07,206.86,205.94,206.65,21690.0
2022-06-30 13:30:00,206.57,207.09,206.28,206.77,11579.0,206.57,207.09,206.28,206.77,11579.0
2022-06-30 14:00:00,206.7,206.7,205.25,205.64,13059.0,206.7,206.7,205.25,205.64,13059.0
2022-06-30 14:30:00,205.7,205.72,204.71,205.16,12539.0,205.7,205.72,204.71,205.16,12539.0
2022-06-30 15:00:00,205.1,205.21,204.02,204.98,26598.0,205.1,205.21,204.02,204.98,26598.0
2022-06-30 15:30:00,205.06,205.63,203.22,203.96,154928.0,205.06,205.63,203.22,203.96,154928.0
2022-07-01 09:30:00,205.14,206.73,203.92,206.73,24436.0,205.14,206.73,203.92,206.73,24436.0
2022-07-01 10:00:00,206.84,207.34,204.33,204.33,10090.0,206.84,207.34,204.33,204.33,10090.0
2022-07-01 10:30:00,204.3,206.13,204.05,206.13,14271.0,204.3,206.13,204.05,206.13,14271.0
2022-07-01 11:00:00,205.88,206.98,205.39,206.58,15892.0,205.88,206.98,205.39,206.58,15892.0
2022-07-01 11:30:00,206.85,207.67,205.78,206.03,18445.0,206.85,207.67,205.78,206.03,18445.0
2022-07-01 12:00:00,205.99,206.94,205.72,206.84,13316.0,205.99,206.94,205.72,206.84,13316.0
2022-07-01 12:30:00,206.77,206.77,205.8,205.81,11377.0,206.77,206.77,205.8,205.81,11377.0
2022-07-01 13:00:00,205.77,206.48,205.35,206.4,7793.0,205.77,206.48,205.35,206.4,7793.0
2022-07-01 13:30:00,206.61,207.34,206.44,207.34,7558.0,206.61,207.34,206.44,207.34,7558.0
2022-07-01 14:00:00,207.43,208.28,207.08,208.06,12953.0,207.43,208.28,207.08,208.06,12953.0
2022-07-01 14:30:00,208.06,209.13,208.06,208.97,16172.0,208.06,209.13,208.06,208.97,16172.0
2022-07-01 15:00:00,209.05,209.82,208.56,209.36,25735.0,209.05,209.82,208.56,209.36,25735.0
2022-07-01 15:30:00,209.42,210.75,209.12,210.59,145954.0,209.42,210.75,209.12,210.59,145954.0
2022-07-05 09:30:00,208.51,209.99,207.12,208.49,37465.0,208.51,209.99,207.12,208.49,37465.0
2022-07-05 10:00:00,208.69,210.15,207.54,210.15,28750.0,208.69,210.15,207.54,210.15,28750.0
2022-07-05 10:30:00,210.06,210.06,208.25,208.68,12636.0,210.06,210.06,208.25,208.68,12636.0
2022-07-05 11:00:00,208.12,208.36,206.97,207.05,25547.0,208.12,208.36,206.97,207.05,25547.0
2022-07-05 11:30:00,206.97,208.36,206.77,207.98,13459.0,206.97,208.36,206.77,207.98,13459.0
2022-07-05 12:00:00,208.04,208.7,207.53,208.35,9335.0,208.04,208.7,207.53,208.35,9335.0
2022-07-05 12:30:00,208.6,208.6,207.9,208.01,9255.0,208.6,208.6,207.9,208.01,9255.0
2022-07-05 13:00:00,208.17,209.59,208.17,209.43,11960.0,208.17,209.59,208.17,209.43,11960.0
2022-07-05 13:30:00,209.35,211.3,209.3,210.85,31264.0,209.35,211.3,209.3,210.85,31264.0
2022-07-05 14:00:00,210.88,211.33,210.44,211.33,7595.0,210.88,211.33,210.44,211.33,7595.0
2022-07-05 14:30:00,211.34,212.62,211.34,211.88,14337.0,211.34,212.62,211.34,211.88,14337.0
2022-07-05 15:00:00,211.97,212.55,211.47,212.45,21720.0,211.97,212.55,211.47,212.45,21720.0
2022-07-05 15:30:00,212.38,212.73,211.95,212.51,92659.0,212.38,212.73,211.95,212.51,92659.0
2022-07-06 09:30:00,213.11,214.77,211.17,212.15,42600.0,213.11,214.77,211.17,212.15,42600.0
2022-07-06 10:00:00,212.4,213.98,211.87,213.54,22083.0,212.4,213.98,211.87,213.54,22083.0
2022-07-06 10:30:00,213.53,213.74,212.6,212.64,12128.0,213.53,213.74,212.6,212.64,12128.0
2022-07-06 11:00:00,212.51,214.49,211.78,214.24,35272.0,212.51,214.49,211.78,214.24,35272.0
2022-07-06 11:30:00,214.19,214.3,213.07,213.91,43312.0,214.19,214.3,213.07,213.91,43312.0
2022-07-06 12:00:00,213.93,214.35,213.31,213.77,52065.0,213.93,214.35,213.31,213.77,52065.0
2022-07-06 12:30:00,213.75,214.42,213.32,214.22,19257.0,213.75,214.42,213.32,214.22,19257.0
2022-07-06 13:00:00,214.48,214.93,214.29,214.53,20908.0,214.48,214.93,214.29,214.53,20908.0
2022-07-06 13:30:00,214.48,215.17,214.23,214.96,24915.0,214.48,215.17,214.23,214.96,24915.0
2022-07-06 14:00:00,214.79,215.73,214.1,215.4,20103.0,214.79,215.73,214.1,215.4,20103.0
2022-07-06 14:30:00,215.55,216.41,215.28,215.98,23970.0,215.55,216.41,215.28,215.98,23970.0
2022-07-06 15:00:00,216.09,216.62,215.58,216.23,22091.0,216.09,216.62,215.58,216.23,22091.0
2022-07-06 15:30:00,216.26,216.8,215.02,215.99,135152.0,216.26,216.8,215.02,215.99,135152.0
2022-07-07 09:30:00,215.83,218.24,215.13,218.02,42419.0,215.83,218.24,215.13,218.02,42419.0
2022-07-07 10:00:00,218.22,218.74,217.62,217.79,46765.0,218.22,218.74,217.62,217.79,46765.0
2022-07-07 10:30:00,217.92,219.83,217.79,219.68,35578.0,217.92,219.83,217.79,219.68,35578.0
2022-07-07 11:00:00,219.58,219.91,218.03,218.4,46220.0,219.58,219.91,218.03,218.4,46220.0
2022-07-07 11:30:00,218.38,219.21,218.13,218.99,39051.0,218.38,219.21,218.13,218.99,39051.0
2022-07-07 12:00:00,219.1,219.5,218.99,219.32,26914.0,219.1,219.5,218.99,219.32,26914.0
2022-07-07 12:30:00,219.3,219.8,218.16,218.55,19488.0,219.3,219.8,218.16,218.55,19488.0
2022-07-07 13:00:00,218.69,218.74,218.24,218.55,16987.0,218.69,218.74,218.24,218.55,16987.0
2022-07-07 13:30:00,218.52,219.05,218.42,218.8,13312.0,218.52,219.05,218.42,218.8,13312.0
2022-07-07 14:00:00,218.71,219.15,218.39,219.14,23025.0,218.71,219.15,218.39,219.14,23025.0
2022-07-07 14:30:00,219.12,219.23,218.38,218.53,17463.0,219.12,219.23,218.38,218.53,17463.0
2022-07-07 15:00:00,218.45,218.9,218.19,218.28,26034.0,218.45,218.9,218.19,218.28,26034.0
2022-07-07 15:30:00,218.3,218.56,217.21,217.94,105799.0,218.3,218.56,217.21,217.94,105799.0
2022-07-08 09:30:00,216.38,218.85,215.9,218.51,41451.0,216.38,218.85,215.9,218.51,41451.0
2022-07-08 10:00:00,218.65,220.54,218.33,219.92,51324.0,218.65,220.54,218.33,219.92,51324.0
2022-07-08 10:30:00,220.02,220.59,219.86,220.08,37327.0,220.02,220.59,219.86,220.08,37327.0
2022-07-08 11:00:00,220.0,220.79,219.9,220.04,36472.0,220.0,220.79,219.9,220.04,36472.0
2022-07-08 11:30:00,220.07,220.51,219.22,220.14,32315.0,220.07,220.51,219.22,220.14,32315.0
2022-07-08 12:00:00,220.2,220.21,219.29,219.64,43329.0,220.2,220.21,219.29,219.64,43329.0
2022-07-08 12:30:00,219.64,219.8,218.8,218.91,19489.0,219.64,219.8,218.8,218.91,19489.0
2022-07-08 13:00:00,218.88,219.32,218.32,219.25,17467.0,218.88,219.32,218.32,219.25,17467.0
2022-07-08 13:30:00,219.18,220.0,219.09,220.0,30802.0,219.18,220.0,219.09,220.0,30802.0
2022-07-08 14:00:00,220.1,220.22,219.72,219.95,32065.0,220.1,220.22,219.72,219.95,32065.0
2022-07-08 14:30:00,219.76,220.32,219.76,220.07,14788.0,219.76,220.32,219.76,220.07,14788.0
2022-07-08 15:00:00,220.04,220.14,219.49,219.81,19928.0,220.04,220.14,219.49,219.81,19928.0
2022-07-08 15:30:00,219.81,219.81,218.43,218.86,90578.0,219.81,219.81,218.43,218.86,90578.0
2022-07-11 09:30:00,217.39,218.0,215.76,216.11,27038.0,217.39,218.0,215.76,216.11,27038.0
2022-07-11 10:00:00,216.05,216.79,215.77,215.79,14505.0,216.05,216.79,215.77,215.79,14505.0
2022-07-11 10:30:00,215.97,216.68,215.81,215.82,21714.0,215.97,216.68,215.81,215.82,21714.0
2022-07-11 11:00:00,216.07,216.59,215.31,215.31,7406.0,216.07,216.59,215.31,215.31,7406.0
2022-07-11 11:30:00,215.24,215.84,214.64,215.47,14985.0,215.24,215.84,214.64,215.47,14985.0
2022-07-11 12:00:00,215.44,215.87,215.34,215.68,9175.0,215.44,215.87,215.34,215.68,9175.0
2022-07-11 12:30:00,215.64,215.64,214.74,215.59,9089.0,215.64,215.64,214.74,215.59,9089.0
2022-07-11 13:00:00,215.58,216.79,215.31,216.79,11369.0,215.58,216.79,215.31,216.79,11369.0
2022-07-11 13:30:00,216.82,217.05,216.46,216.57,8938.0,216.82,217.05,216.46,216.57,8938.0
2022-07-11 14:00:00,216.64,216.84,216.44,216.59,16160.0,216.64,216.84,216.44,216.59,16160.0
2022-07-11 14:30:00,216.63,216.79,216.25,216.26,9249.0,216.63,216.79,216.25,216.26,9249.0
2022-07-11 15:00:00,215.92,215.92,214.69,214.76,16877.0,215.92,215.92,214.69,214.76,16877.0
2022-07-11 15:30:00,214.82,215.39,214.52,215.32,59894.0,214.82,215.39,214.52,215.32,59894.0
2022-07-12 09:30:00,216.66,218.56,215.7,215.95,34667.0,216.66,218.56,215.7,215.95,34667.0
2022-07-12 10:00:00,215.84,215.85,214.04,215.29,20117.0,215.84,215.85,214.04,215.29,20117.0
2022-07-12 10:30:00,215.44,215.73,215.0,215.22,16413.0,215.44,215.73,215.0,215.22,16413.0
2022-07-12 11:00:00,215.0,216.9,214.79,216.61,32150.0,215.0,216.9,214.79,216.61,32150.0
2022-07-12 11:30:00,216.73,216.78,215.31,215.49,28938.0,216.73,216.78,215.31,215.49,28938.0
2022-07-12 12:00:00,215.47,217.01,215.47,217.01,10911.0,215.47,217.01,215.47,217.01,10911.0
2022-07-12 12:30:00,217.0,217.12,216.24,217.04,10638.0,217.0,217.12,216.24,217.04,10638.0
2022-07-12 13:00:00,217.17,217.29,216.43,217.09,14327.0,217.17,217.29,216.43,217.09,14327.0
2022-07-12 13:30:00,217.12,217.38,217.02,217.22,7544.0,217.12,217.38,217.02,217.22,7544.0
2022-07-12 14:00:00,217.2,217.2,216.76,217.04,7332.0,217.2,217.2,216.76,217.04,7332.0
2022-07-12 14:30:00,217.01,217.49,216.72,216.9,16403.0,217.01,217.49,216.72,216.9,16403.0
2022-07-12 15:00:00,216.86,217.02,215.3,215.64,22567.0,216.86,217.02,215.3,215.64,22567.0
2022-07-12 15:30:00,215.53,215.85,214.26,215.57,88745.0,215.53,215.85,214.26,215.57,88745.0
2022-07-13 09:30:00,211.92,214.69,211.92,213.56,51712.0,211.92,214.69,211.92,213.56,51712.0
2022-07-13 10:00:00,213.13,213.82,212.7,213.75,18432.0,213.13,213.82,212.7,213.75,18432.0
2022-07-13 10:30:00,213.75,215.5,213.63,215.5,21671.0,213.75,215.5,213.63,215.5,21671.0
2022-07-13 11:00:00,215.28,215.95,214.47,214.59,17378.0,215.28,215.95,214.47,214.59,17378.0
2022-07-13 11:30:00,214.63,215.13,214.35,214.74,23748.0,214.63,215.13,214.35,214.74,23748.0
2022-07-13 12:00:00,214.84,215.42,214.47,215.03,11317.0,214.84,215.42,214.47,215.03,11317.0
2022-07-13 12:30:00,214.96,215.87,214.76,215.87,7821.0,214.96,215.87,214.76,215.87,7821.0
2022-07-13 13:00:00,216.18,216.35,215.69,216.03,14317.0,216.18,216.35,215.69,216.03,14317.0
2022-07-13 13:30:00,215.98,216.05,215.45,215.74,8622.0,215.98,216.05,215.45,215.74,8622.0
2022-07-13 14:00:00,215.75,215.75,214.56,215.46,7957.0,215.75,215.75,214.56,215.46,7957.0
2022-07-13 14:30:00,215.57,215.98,215.25,215.89,10112.0,215.57,215.98,215.25,215.89,10112.0
2022-07-13 15:00:00,215.84,216.15,215.1,215.1,12422.0,215.84,216.15,215.1,215.1,12422.0
2022-07-13 15:30:00,215.05,215.11,214.38,214.53,83785.0,215.05,215.11,214.38,214.53,83785.0
2022-07-14 09:30:00,212.98,212.98,210.35,210.98,19321.0,212.98,212.98,210.35,210.98,19321.0
2022-07-14 10:00:00,210.96,211.69,210.26,211.33,16700.0,210.96,211.69,210.26,211.33,16700.0
2022-07-14 10:30:00,211.34,211.69,210.95,211.23,12453.0,211.34,211.69,210.95,211.23,12453.0
2022-07-14 11:00:00,211.53,212.2,211.24,211.77,8827.0,211.53,212.2,211.24,211.77,8827.0
2022-07-14 11:30:00,211.75,212.98,211.65,212.5,11279.0,211.75,212.98,211.65,212.5,11279.0
2022-07-14 12:00:00,212.55,212.72,211.95,212.21,13294.0,212.55,212.72,211.95,212.21,13294.0
2022-07-14 12:30:00,212.22,212.4,211.53,211.53,5924.0,212.22,212.4,211.53,211.53,5924.0
2022-07-14 13:00:00,211.53,212.84,211.35,212.56,7570.0,211.53,212.84,211.35,212.56,7570.0
2022-07-14 13:30:00,212.78,212.84,212.1,212.73,7128.0,212.78,212.84,212.1,212.73,7128.0
2022-07-14 14:00:00,212.7,214.71,212.66,214.55,21992.0,212.7,214.71,212.66,214.55,21992.0
2022-07-14 14:30:00,214.4,214.87,214.26,214.67,8625.0,214.4,214.87,214.26,214.67,8625.0
2022-07-14 15:00:00,214.78,215.05,214.17,214.85,22443.0,214.78,215.05,214.17,214.85,22443.0
2022-07-14 15:30:00,214.94,214.94,213.69,214.31,62051.0,214.94,214.94,213.69,214.31,62051.0
2022-07-15 09:30:00,215.37,216.44,213.75,214.11,49842.0,215.37,216.44,213.75,214.11,49842.0
2022-07-15 10:00:00,214.44,216.36,214.11,216.36,12386.0,214.44,216.36,214.11,216.36,12386.0
2022-07-15 10:30:00,216.27,216.96,216.07,216.36,16902.0,216.27,216.96,216.07,216.36,16902.0
2022-07-15 11:00:00,216.46,217.23,216.27,216.31,14168.0,216.46,217.23,216.27,216.31,14168.0
2022-07-15 11:30:00,216.38,217.34,216.3,216.68,15997.0,216.38,217.34,216.3,216.68,15997.0
2022-07-15 12:00:00,216.73,217.0,216.34,216.34,7611.0,216.73,217.0,216.34,216.34,7611.0
2022-07-15 12:30:00,216.46,216.46,215.93,216.19,8059.0,216.46,216.46,215.93,216.19,8059.0
2022-07-15 13:00:00,216.33,217.27,216.33,217.18,8805.0,216.33,217.27,216.33,217.18,8805.0
2022-07-15 13:30:00,217.19,217.36,216.25,216.37,10719.0,217.19,217.36,216.25,216.37,10719.0
2022-07-15 14:00:00,216.37,216.69,215.94,216.16,8500.0,216.37,216.69,215.94,216.16,8500.0
2022-07-15 14:30:00,216.27,216.4,216.15,216.23,8321.0,216.27,216.4,216.15,216.23,8321.0
2022-07-15 15:00:00,216.24,216.87,215.98,216.22,14557.0,216.24,216.87,215.98,216.22,14557.0
2022-07-15 15:30:00,216.23,217.24,215.76,217.11,91325.0,216.23,217.24,215.76,217.11,91325.0
2022-07-18 09:30:00,217.57,218.79,215.5,215.55,41467.0,217.57,218.79,215.5,215.55,41467.0
2022-07-18 10:00:00,215.66,217.52,215.47,217.52,24264.0,215.66,217.52,215.47,217.52,24264.0
2022-07-18 10:30:00,217.41,217.6,216.76,216.9,17498.0,217.41,217.6,216.76,216.9,17498.0
2022-07-18 11:00:00,216.84,217.63,216.83,217.34,20043.0,216.84,217.63,216.83,217.34,20043.0
2022-07-18 11:30:00,217.41,218.42,217.02,217.54,23639.0,217.41,218.42,217.02,217.54,23639.0
2022-07-18 12:00:00,217.31,217.7,216.8,217.56,12112.0,217.31,217.7,216.8,217.56,12112.0
2022-07-18 12:30:00,217.49,217.78,217.05,217.06,15143.0,217.49,217.78,217.05,217.06,15143.0
2022-07-18 13:00:00,217.03,217.1,216.43,216.87,12422.0,217.03,217.1,216.43,216.87,12422.0
2022-07-18 13:30:00,216.86,217.32,216.27,216.34,23565.0,216.86,217.32,216.27,216.34,23565.0
2022-07-18 14:00:00,216.35,216.43,215.53,215.53,16687.0,216.35,216.43,215.53,215.53,16687.0
2022-07-18 14:30:00,215.85,216.28,214.96,215.06,19165.0,215.85,216.28,214.96,215.06,19165.0
2022-07-18 15:00:00,215.0,215.0,213.26,213.4,39038.0,215.0,215.0,213.26,213.4,39038.0
2022-07-18 15:30:00,213.42,214.55,213.05,214.38,109938.0,213.42,214.55,213.05,214.38,109938.0
2022-07-19 09:30:00,217.74,218.77,216.28,218.6,25018.0,217.74,218.77,216.28,218.6,25018.0
2022-07-19 10:00:00,218.4,219.26,217.89,217.9,19519.0,218.4,219.26,217.89,217.9,19519.0
2022-07-19 10:30:00,218.11,219.71,218.06,219.39,22637.0,218.11,219.71,218.06,219.39,22637.0
2022-07-19 11:00:00,219.53,220.67,219.25,220.63,24666.0,219.53,220.67,219.25,220.63,24666.0
2022-07-19 11:30:00,220.74,221.53,220.64,221.41,21012.0,220.74,221.53,220.64,221.41,21012.0
2022-07-19 12:00:00,221.41,221.88,221.0,221.4,22919.0,221.41,221.88,221.0,221.4,22919.0
2022-07-19 12:30:00,221.52,221.89,221.01,221.24,21628.0,221.52,221.89,221.01,221.24,21628.0
2022-07-19 13:00:00,221.15,221.61,220.92,221.47,14835.0,221.15,221.61,220.92,221.47,14835.0
2022-07-19 13:30:00,221.47,222.2,221.32,221.53,23309.0,221.47,222.2,221.32,221.53,23309.0
2022-07-19 14:00:00,221.59,221.82,220.67,220.92,30398.0,221.59,221.82,220.67,220.92,30398.0
2022-07-19 14:30:00,220.97,221.38,220.44,220.53,16307.0,220.97,221.38,220.44,220.53,16307.0
2022-07-19 15:00:00,220.53,220.99,220.36,220.49,21440.0,220.53,220.99,220.36,220.49,21440.0
2022-07-19 15:30:00,220.51,220.74,219.85,220.3,133888.0,220.51,220.74,219.85,220.3,133888.0
2022-07-20 09:30:00,217.0,220.7,213.69,214.08,163549.0,217.0,220.7,213.69,214.08,163549.0
2022-07-20 10:00:00,214.54,215.09,212.33,213.45,60834.0,214.54,215.09,212.33,213.45,60834.0
2022-07-20 10:30:00,213.35,213.63,211.84,212.16,52519.0,213.35,213.63,211.84,212.16,52519.0
2022-07-20 11:00:00,212.06,213.46,211.05,213.2,75921.0,212.06,213.46,211.05,213.2,75921.0
2022-07-20 11:30:00,213.28,213.29,211.08,211.62,37970.0,213.28,213.29,211.08,211.62,37970.0
2022-07-20 12:00:00,211.71,211.72,210.61,210.73,31433.0,211.71,211.72,210.61,210.73,31433.0
2022-07-20 12:30:00,210.74,210.99,208.92,209.02,37895.0,210.74,210.99,208.92,209.02,37895.0
2022-07-20 13:00:00,209.05,209.06,206.47,207.39,74281.0,209.05,209.06,206.47,207.39,74281.0
2022-07-20 13:30:00,207.36,207.72,205.05,205.51,54957.0,207.36,207.72,205.05,205.51,54957.0
2022-07-20 14:00:00,205.66,205.73,204.67,205.43,50694.0,205.66,205.73,204.67,205.43,50694.0
2022-07-20 14:30:00,205.42,206.57,205.0,206.35,101182.0,205.42,206.57,205.0,206.35,101182.0
2022-07-20 15:00:00,206.34,207.83,206.24,207.37,60227.0,206.34,207.83,206.24,207.37,60227.0
2022-07-20 15:30:00,207.26,207.91,206.06,207.59,231113.0,207.26,207.91,206.06,207.59,231113.0
2022-07-21 09:30:00,208.27,213.44,207.94,213.23,88059.0,208.27,213.44,207.94,213.23,88059.0
2022-07-21 10:00:00,213.42,214.68,212.51,213.72,57500.0,213.42,214.68,212.51,213.72,57500.0
2022-07-21 10:30:00,213.62,214.01,213.33,213.67,34907.0,213.62,214.01,213.33,213.67,34907.0
2022-07-21 11:00:00,213.54,214.25,213.3,214.18,27932.0,213.54,214.25,213.3,214.18,27932.0
2022-07-21 11:30:00,214.14,214.36,211.07,211.62,43059.0,214.14,214.36,211.07,211.62,43059.0
2022-07-21 12:00:00,211.61,213.68,211.51,213.63,26229.0,211.61,213.68,211.51,213.63,26229.0
2022-07-21 12:30:00,213.5,213.58,212.71,212.91,16701.0,213.5,213.58,212.71,212.91,16701.0
2022-07-21 13:00:00,212.92,213.0,211.89,212.31,10829.0,212.92,213.0,211.89,212.31,10829.0
2022-07-21 13:30:00,212.41,212.71,211.79,212.41,18391.0,212.41,212.71,211.79,212.41,18391.0
2022-07-21 14:00:00,212.43,213.38,212.28,213.33,18260.0,212.43,213.38,212.28,213.33,18260.0
2022-07-21 14:30:00,213.32,213.48,212.88,213.29,18539.0,213.32,213.48,212.88,213.29,18539.0
2022-07-21 15:00:00,213.44,214.19,213.33,213.9,37887.0,213.44,214.19,213.33,213.9,37887.0
2022-07-21 15:30:00,213.9,214.35,213.45,214.01,151583.0,213.9,214.35,213.45,214.01,151583.0
2022-07-22 09:30:00,214.44,215.31,212.24,212.24,83307.0,214.44,215.31,212.24,212.24,83307.0
2022-07-22 10:00:00,212.2,212.35,210.0,210.65,20455.0,212.2,212.35,210.0,210.65,20455.0
2022-07-22 10:30:00,210.65,211.27,210.17,210.17,15855.0,210.65,211.27,210.17,210.17,15855.0
2022-07-22 11:00:00,210.34,210.44,208.62,209.0,21423.0,210.34,210.44,208.62,209.0,21423.0
2022-07-22 11:30:00,209.05,209.1,208.23,208.66,18153.0,209.05,209.1,208.23,208.66,18153.0
2022-07-22 12:00:00,208.7,208.84,208.12,208.49,15096.0,208.7,208.84,208.12,208.49,15096.0
2022-07-22 12:30:00,208.39,208.84,207.83,208.0,7262.0,208.39,208.84,207.83,208.0,7262.0
2022-07-22 13:00:00,207.7,207.95,207.33,207.81,8426.0,207.7,207.95,207.33,207.81,8426.0
2022-07-22 13:30:00,207.74,207.74,207.05,207.11,13357.0,207.74,207.74,207.05,207.11,13357.0
2022-07-22 14:00:00,207.04,207.04,206.14,206.47,11095.0,207.04,207.04,206.14,206.47,11095.0
2022-07-22 14:30:00,206.26,206.47,205.66,205.98,11598.0,206.26,206.47,205.66,205.98,11598.0
2022-07-22 15:00:00,205.88,205.97,205.29,205.97,24760.0,205.88,205.97,205.29,205.97,24760.0
2022-07-22 15:30:00,206.03,206.38,205.5,206.31,115965.0,206.03,206.38,205.5,206.31,115965.0
2022-07-25 09:30:00,205.99,207.0,204.17,206.05,38331.0,205.99,207.0,204.17,206.05,38331.0
2022-07-25 10:00:00,206.07,207.32,205.17,205.62,26325.0,206.07,207.32,205.17,205.62,26325.0
2022-07-25 10:30:00,205.78,205.95,204.29,204.57,30209.0,205.78,205.95,204.29,204.57,30209.0
2022-07-25 11:00:00,204.4,206.55,204.2,206.31,26541.0,204.4,206.55,204.2,206.31,26541.0
2022-07-25 11:30:00,206.37,207.84,206.13,207.59,21860.0,206.37,207.84,206.13,207.59,21860.0
2022-07-25 12:00:00,207.61,207.96,206.83,206.87,13528.0,207.61,207.96,206.83,206.87,13528.0
2022-07-25 12:30:00,206.92,207.86,206.92,207.51,13946.0,206.92,207.86,206.92,207.51,13946.0
2022-07-25 13:00:00,207.28,207.87,207.11,207.59,11910.0,207.28,207.87,207.11,207.59,11910.0
2022-07-25 13:30:00,207.61,207.74,206.7,206.91,18630.0,207.61,207.74,206.7,206.91,18630.0
2022-07-25 14:00:00,206.92,207.14,206.56,206.74,12698.0,206.92,207.14,206.56,206.74,12698.0
2022-07-25 14:30:00,206.72,206.95,206.37,206.53,17113.0,206.72,206.95,206.37,206.53,17113.0
2022-07-25 15:00:00,206.5,206.55,205.4,206.09,31107.0,206.5,206.55,205.4,206.09,31107.0
2022-07-25 15:30:00,206.07,207.8,206.06,207.58,73351.0,206.07,207.8,206.06,207.58,73351.0
2022-07-26 09:30:00,206.7,209.75,206.7,209.21,52317.0,206.7,209.75,206.7,209.21,52317.0
2022-07-26 10:00:00,209.25,210.38,208.5,209.67,30451.0,209.25,210.38,208.5,209.67,30451.0
2022-07-26 10:30:00,209.54,210.33,208.84,210.23,15347.0,209.54,210.33,208.84,210.23,15347.0
2022-07-26 11:00:00,210.3,210.57,209.28,209.99,31109.0,210.3,210.57,209.28,209.99,31109.0
2022-07-26 11:30:00,209.92,210.65,209.73,210.56,21587.0,209.92,210.65,209.73,210.56,21587.0
2022-07-26 12:00:00,210.63,213.46,210.52,213.09,45424.0,210.63,213.46,210.52,213.09,45424.0
2022-07-26 12:30:00,213.2,213.91,213.2,213.76,27819.0,213.2,213.91,213.2,213.76,27819.0
2022-07-26 13:00:00,213.66,214.02,212.83,213.32,14581.0,213.66,214.02,212.83,213.32,14581.0
2022-07-26 13:30:00,213.42,213.42,212.49,212.98,26417.0,213.42,213.42,212.49,212.98,26417.0
2022-07-26 14:00:00,212.92,213.61,212.64,212.68,12973.0,212.92,213.61,212.64,212.68,12973.0
2022-07-26 14:30:00,212.7,212.77,212.23,212.23,19668.0,212.7,212.77,212.23,212.23,19668.0
2022-07-26 15:00:00,212.26,212.52,210.53,210.8,40134.0,212.26,212.52,210.53,210.8,40134.0
2022-07-26 15:30:00,210.92,212.12,210.55,210.83,79824.0,210.92,212.12,210.55,210.83,79824.0
2022-07-27 09:30:00,209.65,213.0,209.65,211.89,56877.0,209.65,213.0,209.65,211.89,56877.0
2022-07-27 10:00:00,211.85,212.45,211.32,212.24,26423.0,211.85,212.45,211.32,212.24,26423.0
2022-07-27 10:30:00,212.24,212.5,211.47,211.83,17390.0,212.24,212.5,211.47,211.83,17390.0
2022-07-27 11:00:00,211.87,212.28,211.36,211.36,18206.0,211.87,212.28,211.36,211.36,18206.0
2022-07-27 11:30:00,211.46,211.63,210.22,211.4,16636.0,211.46,211.63,210.22,211.4,16636.0
2022-07-27 12:00:00,211.29,211.74,211.0,211.11,12162.0,211.29,211.74,211.0,211.11,12162.0
2022-07-27 12:30:00,211.11,211.44,210.66,210.99,9538.0,211.11,211.44,210.66,210.99,9538.0
2022-07-27 13:00:00,211.02,211.23,210.76,211.08,24320.0,211.02,211.23,210.76,211.08,24320.0
2022-07-27 13:30:00,211.0,212.37,210.99,212.37,10617.0,211.0,212.37,210.99,212.37,10617.0
2022-07-27 14:00:00,212.5,212.72,211.73,211.8,18173.0,212.5,212.72,211.73,211.8,18173.0
2022-07-27 14:30:00,211.75,213.55,211.36,212.73,26822.0,211.75,213.55,211.36,212.73,26822.0
2022-07-27 15:00:00,212.86,213.61,212.74,213.55,32236.0,212.86,213.61,212.74,213.55,32236.0
2022-07-27 15:30:00,213.5,213.67,212.81,212.84,80942.0,213.5,213.67,212.81,212.84,80942.0
2022-07-28 09:30:00,212.36,213.26,209.55,210.08,67811.0,212.36,213.26,209.55,210.08,67811.0
2022-07-28 10:00:00,210.0,210.78,208.73,210.78,32640.0,210.0,210.78,208.73,210.78,32640.0
2022-07-28 10:30:00,210.77,212.4,210.77,212.11,19754.0,210.77,212.4,210.77,212.11,19754.0
2022-07-28 11:00:00,212.19,212.32,210.89,211.97,34457.0,212.19,212.32,210.89,211.97,34457.0
2022-07-28 11:30:00,211.9,213.16,210.66,212.25,36670.0,211.9,213.16,210.66,212.25,36670.0
2022-07-28 12:00:00,212.27,213.31,211.84,213.01,16200.0,212.27,213.31,211.84,213.01,16200.0
2022-07-28 12:30:00,213.06,213.06,211.88,212.18,16805.0,213.06,213.06,211.88,212.18,16805.0
2022-07-28 13:00:00,212.17,213.04,211.88,212.94,12956.0,212.17,213.04,211.88,212.94,12956.0
2022-07-28 13:30:00,212.82,213.79,212.73,213.67,10303.0,212.82,213.79,212.73,213.67,10303.0
2022-07-28 14:00:00,213.45,214.45,213.45,214.45,18810.0,213.45,214.45,213.45,214.45,18810.0
2022-07-28 14:30:00,214.41,215.14,214.3,215.03,12554.0,214.41,215.14,214.3,215.03,12554.0
2022-07-28 15:00:00,214.96,215.21,214.6,215.11,19269.0,214.96,215.21,214.6,215.11,19269.0
2022-07-28 15:30:00,215.11,215.22,213.91,214.23,91159.0,215.11,215.22,213.91,214.23,91159.0
2022-07-29 09:30:00,212.51,213.44,211.59,212.74,52307.0,212.51,213.44,211.59,212.74,52307.0
2022-07-29 10:00:00,212.56,214.47,212.56,213.78,18578.0,212.56,214.47,212.56,213.78,18578.0
2022-07-29 10:30:00,213.84,213.89,212.77,213.03,35046.0,213.84,213.89,212.77,213.03,35046.0
2022-07-29 11:00:00,213.0,213.69,212.81,213.02,19421.0,213.0,213.69,212.81,213.02,19421.0
2022-07-29 11:30:00,213.08,213.61,212.51,213.44,24338.0,213.08,213.61,212.51,213.44,24338.0
2022-07-29 12:00:00,213.45,215.18,213.29,214.98,26043.0,213.45,215.18,213.29,214.98,26043.0
2022-07-29 12:30:00,214.93,215.1,214.55,214.9,42523.0,214.93,215.1,214.55,214.9,42523.0
2022-07-29 13:00:00,214.81,215.89,214.75,215.48,18896.0,214.81,215.89,214.75,215.48,18896.0
2022-07-29 13:30:00,215.47,215.7,215.13,215.68,16290.0,215.47,215.7,215.13,215.68,16290.0
2022-07-29 14:00:00,215.73,216.51,215.7,216.51,20465.0,215.73,216.51,215.7,216.51,20465.0
2022-07-29 14:30:00,216.49,216.69,216.14,216.4,23656.0,216.49,216.69,216.14,216.4,23656.0
2022-07-29 15:00:00,216.43,216.5,215.88,215.91,30756.0,216.43,216.5,215.88,215.91,30756.0
2022-07-29 15:30:00,215.89,216.19,214.6,215.01,209385.0,215.89,216.19,214.6,215.01,209385.0
2022-08-01 09:30:00,213.8,214.51,213.08,214.11,31186.0,213.8,214.51,213.08,214.11,31186.0
2022-08-01 10:00:00,213.96,214.64,212.26,212.36,26611.0,213.96,214.64,212.26,212.36,26611.0
2022-08-01 10:30:00,212.42,213.32,211.77,213.03,23113.0,212.42,213.32,211.77,213.03,23113.0
2022-08-01 11:00:00,212.98,213.11,211.76,212.91,30202.0,212.98,213.11,211.76,212.91,30202.0
2022-08-01 11:30:00,212.89,213.91,212.6,212.6,27640.0,212.89,213.91,212.6,212.6,27640.0
2022-08-01 12:00:00,212.67,212.67,210.27,210.38,29800.0,212.67,212.67,210.27,210.38,29800.0
2022-08-01 12:30:00,210.39,210.95,209.83,210.13,38517.0,210.39,210.95,209.83,210.13,38517.0
2022-08-01 13:00:00,210.03,210.38,209.51,209.88,20504.0,210.03,210.38,209.51,209.88,20504.0
2022-08-01 13:30:00,209.88,209.94,209.24,209.78,23630.0,209.88,209.94,209.24,209.78,23630.0
2022-08-01 14:00:00,209.68,210.31,209.21,209.6,48173.0,209.68,210.31,209.21,209.6,48173.0
2022-08-01 14:30:00,209.48,210.5,209.23,210.13,52341.0,209.48,210.5,209.23,210.13,52341.0
2022-08-01 15:00:00,210.07,210.68,209.85,210.45,18672.0,210.07,210.68,209.85,210.45,18672.0
2022-08-01 15:30:00,210.43,211.0,208.81,209.32,162240.0,210.43,211.0,208.81,209.32,162240.0
2022-08-02 09:30:00,209.51,211.8,209.18,211.78,25475.0,209.51,211.8,209.18,211.78,25475.0
2022-08-02 10:00:00,211.49,211.92,211.0,211.4,15123.0,211.49,211.92,211.0,211.4,15123.0
2022-08-02 10:30:00,211.62,211.96,210.78,211.66,15400.0,211.62,211.96,210.78,211.66,15400.0
2022-08-02 11:00:00,211.63,211.92,211.15,211.66,18658.0,211.63,211.92,211.15,211.66,18658.0
2022-08-02 11:30:00,211.78,212.34,210.63,212.2,26710.0,211.78,212.34,210.63,212.2,26710.0
2022-08-02 12:00:00,212.45,213.3,212.28,213.19,13909.0,212.45,213.3,212.28,213.19,13909.0
2022-08-02 12:30:00,213.15,213.46,212.93,213.08,14121.0,213.15,213.46,212.93,213.08,14121.0
2022-08-02 13:00:00,213.14,213.4,211.22,211.22,24200.0,213.14,213.4,211.22,211.22,24200.0
2022-08-02 13:30:00,211.0,211.09,209.27,209.44,16909.0,211.0,211.09,209.27,209.44,16909.0
2022-08-02 14:00:00,209.44,210.2,209.18,210.18,14727.0,209.44,210.2,209.18,210.18,14727.0
2022-08-02 14:30:00,210.21,210.45,209.24,209.27,18012.0,210.21,210.45,209.24,209.27,18012.0
2022-08-02 15:00:00,209.2,209.73,208.55,209.21,26216.0,209.2,209.73,208.55,209.21,26216.0
2022-08-02 15:30:00,209.21,209.48,208.72,209.15,83698.0,209.21,209.48,208.72,209.15,83698.0
2022-08-03 09:30:00,210.0,212.68,210.0,212.37,87399.0,210.0,212.68,210.0,212.37,87399.0
2022-08-03 10:00:00,212.35,214.12,212.1,213.48,50256.0,212.35,214.12,212.1,213.48,50256.0
2022-08-03 10:30:00,213.7,216.05,213.57,215.61,28066.0,213.7,216.05,213.57,215.61,28066.0
2022-08-03 11:00:00,215.58,217.03,215.41,216.33,41738.0,215.58,217.03,215.41,216.33,41738.0
2022-08-03 11:30:00,216.03,216.25,214.61,215.57,24840.0,216.03,216.25,214.61,215.57,24840.0
2022-08-03 12:00:00,215.7,215.96,215.2,215.24,12637.0,215.7,215.96,215.2,215.24,12637.0
2022-08-03 12:30:00,215.16,216.76,215.16,216.61,12601.0,215.16,216.76,215.16,216.61,12601.0
2022-08-03 13:00:00,216.56,216.69,215.59,216.11,12170.0,216.56,216.69,215.59,216.11,12170.0
2022-08-03 13:30:00,216.02,216.33,215.22,215.57,12821.0,216.02,216.33,215.22,215.57,12821.0
2022-08-03 14:00:00,215.34,215.44,214.58,215.03,17385.0,215.34,215.44,214.58,215.03,17385.0
2022-08-03 14:30:00,215.15,215.15,214.34,215.03,13716.0,215.15,215.15,214.34,215.03,13716.0
2022-08-03 15:00:00,215.03,215.03,213.7,213.96,30154.0,215.03,215.03,213.7,213.96,30154.0
2022-08-03 15:30:00,214.07,215.09,213.04,213.6,125311.0,214.07,215.09,213.04,213.6,125311.0
2022-08-04 09:30:00,214.74,218.19,214.74,217.87,62871.0,214.74,218.19,214.74,217.87,62871.0
2022-08-04 10:00:00,217.63,218.43,217.19,217.83,48276.0,217.63,218.43,217.19,217.83,48276.0
2022-08-04 10:30:00,217.85,218.55,217.23,217.85,42044.0,217.85,218.55,217.23,217.85,42044.0
2022-08-04 11:00:00,217.85,218.44,216.41,217.7,39563.0,217.85,218.44,216.41,217.7,39563.0
2022-08-04 11:30:00,217.69,217.98,217.07,217.75,25404.0,217.69,217.98,217.07,217.75,25404.0
2022-08-04 12:00:00,217.78,217.95,217.28,217.69,21762.0,217.78,217.95,217.28,217.69,21762.0
2022-08-04 12:30:00,217.61,217.94,217.02,217.37,22219.0,217.61,217.94,217.02,217.37,22219.0
2022-08-04 13:00:00,217.32,218.02,217.18,218.02,19323.0,217.32,218.02,217.18,218.02,19323.0
2022-08-04 13:30:00,218.01,218.7,217.44,217.99,36730.0,218.01,218.7,217.44,217.99,36730.0
2022-08-04 14:00:00,218.02,218.15,217.46,217.74,51281.0,218.02,218.15,217.46,217.74,51281.0
2022-08-04 14:30:00,217.74,217.84,217.31,217.66,32897.0,217.74,217.84,217.31,217.66,32897.0
2022-08-04 15:00:00,217.68,218.84,217.68,218.84,24740.0,217.68,218.84,217.68,218.84,24740.0
2022-08-04 15:30:00,218.78,218.86,216.8,217.25,101785.0,218.78,218.86,216.8,217.25,101785.0
2022-08-05 09:30:00,215.83,218.28,215.06,217.11,30902.0,215.83,218.28,215.06,217.11,30902.0
2022-08-05 10:00:00,217.06,218.14,216.75,217.18,24793.0,217.06,218.14,216.75,217.18,24793.0
2022-08-05 10:30:00,217.2,217.68,216.67,217.61,23901.0,217.2,217.68,216.67,217.61,23901.0
2022-08-05 11:00:00,217.48,217.54,215.88,215.92,25989.0,217.48,217.54,215.88,215.92,25989.0
2022-08-05 11:30:00,216.0,217.44,215.85,217.43,21743.0,216.0,217.44,215.85,217.43,21743.0
2022-08-05 12:00:00,217.42,217.88,217.08,217.31,19588.0,217.42,217.88,217.08,217.31,19588.0
2022-08-05 12:30:00,217.16,217.95,216.81,217.44,20077.0,217.16,217.95,216.81,217.44,20077.0
2022-08-05 13:00:00,217.5,217.85,217.12,217.12,13522.0,217.5,217.85,217.12,217.12,13522.0
2022-08-05 13:30:00,217.35,219.07,217.34,218.64,16681.0,217.35,219.07,217.34,218.64,16681.0
2022-08-05 14:00:00,218.64,218.87,218.05,218.05,18722.0,218.64,218.87,218.05,218.05,18722.0
2022-08-05 14:30:00,217.83,218.06,217.47,217.59,14503.0,217.83,218.06,217.47,217.59,14503.0
2022-08-05 15:00:00,217.65,217.74,216.96,217.68,15619.0,217.65,217.74,216.96,217.68,15619.0
2022-08-05 15:30:00,217.61,218.37,217.56,218.04,45856.0,217.61,218.37,217.56,218.04,45856.0
2022-08-08 09:30:00,216.79,221.07,216.79,220.75,54266.0,216.79,221.07,216.79,220.75,54266.0
2022-08-08 10:00:00,220.79,222.22,220.71,221.04,39427.0,220.79,222.22,220.71,221.04,39427.0
2022-08-08 10:30:00,220.82,221.26,219.83,220.04,30225.0,220.82,221.26,219.83,220.04,30225.0
2022-08-08 11:00:00,220.01,220.53,219.37,219.61,39745.0,220.01,220.53,219.37,219.61,39745.0
2022-08-08 11:30:00,219.76,219.88,217.86,218.1,33265.0,219.76,219.88,217.86,218.1,33265.0
2022-08-08 12:00:00,218.16,218.22,217.04,217.26,14032.0,218.16,218.22,217.04,217.26,14032.0
2022-08-08 12:30:00,217.08,217.35,216.58,217.28,17869.0,217.08,217.35,216.58,217.28,17869.0
2022-08-08 13:00:00,217.29,217.32,215.38,216.87,28831.0,217.29,217.32,215.38,216.87,28831.0
2022-08-08 13:30:00,216.83,217.86,216.81,217.85,13493.0,216.83,217.86,216.81,217.85,13493.0
2022-08-08 14:00:00,217.71,217.87,217.21,217.28,14026.0,217.71,217.87,217.21,217.28,14026.0
2022-08-08 14:30:00,217.42,217.86,217.1,217.46,24978.0,217.42,217.86,217.1,217.46,24978.0
2022-08-08 15:00:00,217.53,218.43,217.22,218.32,25145.0,217.53,218.43,217.22,218.32,25145.0
2022-08-08 15:30:00,218.26,218.56,217.23,217.39,110282.0,218.26,218.56,217.23,217.39,110282.0
2022-08-09 09:30:00,216.34,218.6,215.81,216.03,32180.0,216.34,218.6,215.81,216.03,32180.0
2022-08-09 10:00:00,216.09,216.16,214.94,215.09,35292.0,216.09,216.16,214.94,215.09,35292.0
2022-08-09 10:30:00,215.15,215.59,214.44,215.38,13311.0,215.15,215.59,214.44,215.38,13311.0
2022-08-09 11:00:00,215.43,216.28,214.29,216.09,14549.0,215.43,216.28,214.29,216.09,14549.0
2022-08-09 11:30:00,216.05,216.7,215.49,216.56,10598.0,216.05,216.7,215.49,216.56,10598.0
2022-08-09 12:00:00,216.6,217.75,216.49,216.57,7980.0,216.6,217.75,216.49,216.57,7980.0
2022-08-09 12:30:00,216.62,217.23,216.53,216.93,8618.0,216.62,217.23,216.53,216.93,8618.0
2022-08-09 13:00:00,217.0,217.37,216.77,217.19,7894.0,217.0,217.37,216.77,217.19,7894.0
2022-08-09 13:30:00,217.08,217.11,216.23,216.69,8880.0,217.08,217.11,216.23,216.69,8880.0
2022-08-09 14:00:00,216.72,217.13,216.12,216.4,11440.0,216.72,217.13,216.12,216.4,11440.0
2022-08-09 14:30:00,216.42,217.22,216.12,217.15,11994.0,216.42,217.22,216.12,217.15,11994.0
2022-08-09 15:00:00,217.15,217.77,216.64,217.48,16855.0,217.15,217.77,216.64,217.48,16855.0
2022-08-09 15:30:00,217.44,218.09,217.13,217.53,39088.0,217.44,218.09,217.13,217.53,39088.0
2022-08-10 09:30:00,220.6,221.62,219.74,220.58,30484.0,220.6,221.62,219.74,220.58,30484.0
2022-08-10 10:00:00,220.71,221.32,220.31,220.94,18300.0,220.71,221.32,220.31,220.94,18300.0
2022-08-10 10:30:00,221.04,221.04,219.5,219.71,50128.0,221.04,221.04,219.5,219.71,50128.0
2022-08-10 11:00:00,219.9,220.29,219.22,220.06,14942.0,219.9,220.29,219.22,220.06,14942.0
2022-08-10 11:30:00,220.21,220.38,219.45,219.77,16441.0,220.21,220.38,219.45,219.77,16441.0
2022-08-10 12:00:00,219.86,219.96,218.35,218.35,10895.0,219.86,219.96,218.35,218.35,10895.0
2022-08-10 12:30:00,218.31,218.67,217.35,217.89,19326.0,218.31,218.67,217.35,217.89,19326.0
2022-08-10 13:00:00,217.72,217.93,217.2,217.57,16701.0,217.72,217.93,217.2,217.57,16701.0
2022-08-10 13:30:00,217.49,218.35,216.98,218.21,22815.0,217.49,218.35,216.98,218.21,22815.0
2022-08-10 14:00:00,218.28,219.02,218.06,218.88,11279.0,218.28,219.02,218.06,218.88,11279.0
2022-08-10 14:30:00,218.92,219.01,218.39,218.53,18162.0,218.92,219.01,218.39,218.53,18162.0
2022-08-10 15:00:00,218.46,219.53,218.42,219.37,30411.0,218.46,219.53,218.42,219.37,30411.0
2022-08-10 15:30:00,219.26,221.14,219.19,221.04,153205.0,219.26,221.14,219.19,221.04,153205.0
2022-08-11 09:30:00,221.22,222.82,220.9,221.76,27101.0,221.22,222.82,220.9,221.76,27101.0
2022-08-11 10:00:00,221.78,221.78,220.44,220.7,11746.0,221.78,221.78,220.44,220.7,11746.0
2022-08-11 10:30:00,220.79,221.39,220.2,220.27,16479.0,220.79,221.39,220.2,220.27,16479.0
2022-08-11 11:00:00,220.33,220.81,219.33,219.54,18559.0,220.33,220.81,219.33,219.54,18559.0
2022-08-11 11:30:00,219.36,219.51,218.15,218.93,18350.0,219.36,219.51,218.15,218.93,18350.0
2022-08-11 12:00:00,218.43,219.65,218.43,219.18,8335.0,218.43,219.65,218.43,219.18,8335.0
2022-08-11 12:30:00,219.21,220.62,219.21,219.92,7308.0,219.21,220.62,219.21,219.92,7308.0
2022-08-11 13:00:00,219.8,219.84,219.17,219.17,10358.0,219.8,219.84,219.17,219.17,10358.0
2022-08-11 13:30:00,219.26,219.46,218.39,218.47,13448.0,219.26,219.46,218.39,218.47,13448.0
2022-08-11 14:00:00,218.51,218.51,218.07,218.42,6017.0,218.51,218.51,218.07,218.42,6017.0
2022-08-11 14:30:00,218.21,218.31,217.3,217.48,13413.0,218.21,218.31,217.3,217.48,13413.0
2022-08-11 15:00:00,217.56,217.64,216.95,217.0,17904.0,217.56,217.64,216.95,217.0,17904.0
2022-08-11 15:30:00,217.0,218.38,216.92,218.32,93860.0,217.0,218.38,216.92,218.32,93860.0
2022-08-12 09:30:00,218.58,220.63,218.58,219.39,21962.0,218.58,220.63,218.58,219.39,21962.0
2022-08-12 10:00:00,219.27,219.94,218.67,219.46,21715.0,219.27,219.94,218.67,219.46,21715.0
2022-08-12 10:30:00,219.44,219.9,219.09,219.09,15586.0,219.44,219.9,219.09,219.09,15586.0
2022-08-12 11:00:00,219.25,221.18,219.22,221.18,14206.0,219.25,221.18,219.22,221.18,14206.0
2022-08-12 11:30:00,221.01,221.39,219.85,220.18,43716.0,221.01,221.39,219.85,220.18,43716.0
2022-08-12 12:00:00,220.35,221.53,220.35,221.53,12380.0,220.35,221.53,220.35,221.53,12380.0
2022-08-12 12:30:00,221.56,222.17,220.84,220.84,21153.0,221.56,222.17,220.84,220.84,21153.0
2022-08-12 13:00:00,220.75,221.1,220.37,220.89,13906.0,220.75,221.1,220.37,220.89,13906.0
2022-08-12 13:30:00,221.0,222.11,220.93,221.55,23082.0,221.0,222.11,220.93,221.55,23082.0
2022-08-12 14:00:00,221.44,221.59,221.21,221.24,12569.0,221.44,221.59,221.21,221.24,12569.0
2022-08-12 14:30:00,221.2,221.41,220.77,221.16,11135.0,221.2,221.41,220.77,221.16,11135.0
2022-08-12 15:00:00,221.0,221.39,220.39,220.8,22859.0,221.0,221.39,220.39,220.8,22859.0
2022-08-12 15:30:00,220.89,221.32,220.68,220.97,75371.0,220.89,221.32,220.68,220.97,75371.0
2022-08-15 09:30:00,220.99,220.99,217.96,218.23,43856.0,220.99,220.99,217.96,218.23,43856.0
2022-08-15 10:00:00,218.63,219.45,217.97,218.96,44931.0,218.63,219.45,217.97,218.96,44931.0
2022-08-15 10:30:00,218.85,219.96,218.78,219.28,14872.0,218.85,219.96,218.78,219.28,14872.0
2022-08-15 11:00:00,219.39,219.7,219.21,219.44,13794.0,219.39,219.7,219.21,219.44,13794.0
2022-08-15 11:30:00,219.45,220.44,219.25,220.22,16934.0,219.45,220.44,219.25,220.22,16934.0
2022-08-15 12:00:00,220.3,220.58,220.12,220.43,11010.0,220.3,220.58,220.12,220.43,11010.0
2022-08-15 12:30:00,220.3,220.65,220.07,220.39,8079.0,220.3,220.65,220.07,220.39,8079.0
2022-08-15 13:00:00,220.35,221.69,220.22,220.53,36736.0,220.35,221.69,220.22,220.53,36736.0
2022-08-15 13:30:00,220.41,220.9,219.77,219.77,17995.0,220.41,220.9,219.77,219.77,17995.0
2022-08-15 14:00:00,219.87,220.11,219.57,219.99,18273.0,219.87,220.11,219.57,219.99,18273.0
2022-08-15 14:30:00,220.0,221.05,219.89,220.84,23650.0,220.0,221.05,219.89,220.84,23650.0
2022-08-15 15:00:00,220.9,221.49,220.76,221.49,58336.0,220.9,221.49,220.76,221.49,58336.0
2022-08-15 15:30:00,221.52,222.5,221.52,222.38,60782.0,221.52,222.5,221.52,222.38,60782.0
2022-08-16 09:30:00,221.74,222.14,218.83,218.83,30646.0,221.74,222.14,218.83,218.83,30646.0
2022-08-16 10:00:00,218.81,219.2,218.02,218.02,25683.0,218.81,219.2,218.02,218.02,25683.0
2022-08-16 10:30:00,217.74,218.55,217.64,217.64,19687.0,217.74,218.55,217.64,217.64,19687.0
2022-08-16 11:00:00,217.78,219.0,217.55,219.0,13884.0,217.78,219.0,217.55,219.0,13884.0
2022-08-16 11:30:00,218.74,220.34,218.74,219.97,24946.0,218.74,220.34,218.74,219.97,24946.0
2022-08-16 12:00:00,220.0,220.69,219.64,220.13,12257.0,220.0,220.69,219.64,220.13,12257.0
2022-08-16 12:30:00,220.19,220.51,219.72,220.01,9610.0,220.19,220.51,219.72,220.01,9610.0
2022-08-16 13:00:00,220.07,220.27,219.8,219.8,13809.0,220.07,220.27,219.8,219.8,13809.0
2022-08-16 13:30:00,219.69,219.96,219.37,219.84,10040.0,219.69,219.96,219.37,219.84,10040.0
2022-08-16 14:00:00,219.79,220.51,219.77,220.25,14973.0,219.79,220.51,219.77,220.25,14973.0
2022-08-16 14:30:00,220.19,220.34,218.67,219.28,13169.0,220.19,220.34,218.67,219.28,13169.0
2022-08-16 15:00:00,219.23,219.26,218.44,219.19,17275.0,219.23,219.26,218.44,219.19,17275.0
2022-08-16 15:30:00,219.16,219.93,219.11,219.64,53481.0,219.16,219.93,219.11,219.64,53481.0
2022-08-17 09:30:00,218.56,219.45,217.3,218.28,28057.0,218.56,219.45,217.3,218.28,28057.0
2022-08-17 10:00:00,218.26,218.43,217.83,217.95,5648.0,218.26,218.43,217.83,217.95,5648.0
2022-08-17 10:30:00,217.86,218.55,217.46,217.78,15654.0,217.86,218.55,217.46,217.78,15654.0
2022-08-17 11:00:00,217.82,218.01,217.25,217.96,11882.0,217.82,218.01,217.25,217.96,11882.0
2022-08-17 11:30:00,217.83,218.17,216.61,217.22,11969.0,217.83,218.17,216.61,217.22,11969.0
2022-08-17 12:00:00,217.2,218.2,217.06,218.04,5698.0,217.2,218.2,217.06,218.04,5698.0
2022-08-17 12:30:00,218.01,218.63,217.96,218.62,5953.0,218.01,218.63,217.96,218.62,5953.0
2022-08-17 13:00:00,218.52,218.54,217.51,217.86,9932.0,218.52,218.54,217.51,217.86,9932.0
2022-08-17 13:30:00,218.03,218.54,217.75,218.34,6699.0,218.03,218.54,217.75,218.34,6699.0
2022-08-17 14:00:00,218.45,219.26,218.24,219.15,7794.0,218.45,219.26,218.24,219.15,7794.0
2022-08-17 14:30:00,219.17,219.65,218.41,218.46,14836.0,219.17,219.65,218.41,218.46,14836.0
2022-08-17 15:00:00,218.46,218.5,217.15,217.56,11457.0,218.46,218.5,217.15,217.56,11457.0
2022-08-17 15:30:00,217.47,217.79,216.83,217.63,53177.0,217.47,217.79,216.83,217.63,53177.0
2022-08-18 09:30:00,216.94,216.98,214.33,215.06,20294.0,216.94,216.98,214.33,215.06,20294.0
2022-08-18 10:00:00,215.36,216.74,215.16,215.97,16768.0,215.36,216.74,215.16,215.97,16768.0
2022-08-18 10:30:00,215.76,216.37,215.25,216.12,9867.0,215.76,216.37,215.25,216.12,9867.0
2022-08-18 11:00:00,216.42,216.62,215.44,216.19,15572.0,216.42,216.62,215.44,216.19,15572.0
2022-08-18 11:30:00,216.03,216.78,216.01,216.46,5689.0,216.03,216.78,216.01,216.46,5689.0
2022-08-18 12:00:00,216.45,216.53,215.74,215.79,7595.0,216.45,216.53,215.74,215.79,7595.0
2022-08-18 12:30:00,215.78,215.78,215.0,215.0,6677.0,215.78,215.78,215.0,215.0,6677.0
2022-08-18 13:00:00,215.0,215.23,214.56,215.09,6870.0,215.0,215.23,214.56,215.09,6870.0
2022-08-18 13:30:00,215.15,215.59,215.0,215.01,9327.0,215.15,215.59,215.0,215.01,9327.0
2022-08-18 14:00:00,215.0,215.77,214.76,215.37,11419.0,215.0,215.77,214.76,215.37,11419.0
2022-08-18 14:30:00,215.43,215.46,215.0,215.35,10153.0,215.43,215.46,215.0,215.35,10153.0
2022-08-18 15:00:00,215.44,216.0,215.33,215.75,16208.0,215.44,216.0,215.33,215.75,16208.0
2022-08-18 15:30:00,215.49,216.45,215.47,216.43,62903.0,215.49,216.45,215.47,216.43,62903.0
2022-08-19 09:30:00,215.79,216.61,214.31,214.55,41415.0,215.79,216.61,214.31,214.55,41415.0
2022-08-19 10:00:00,214.45,215.3,214.11,215.01,9375.0,214.45,215.3,214.11,215.01,9375.0
2022-08-19 10:30:00,214.92,215.45,214.74,214.78,6593.0,214.92,215.45,214.74,214.78,6593.0
2022-08-19 11:00:00,214.69,214.86,213.72,213.99,14590.0,214.69,214.86,213.72,213.99,14590.0
2022-08-19 11:30:00,214.0,214.3,213.5,213.66,8984.0,214.0,214.3,213.5,213.66,8984.0
2022-08-19 12:00:00,213.42,214.78,213.37,214.48,5900.0,213.42,214.78,213.37,214.48,5900.0
2022-08-19 12:30:00,214.42,215.12,214.39,214.99,5339.0,214.42,215.12,214.39,214.99,5339.0
2022-08-19 13:00:00,214.89,214.89,214.21,214.44,10775.0,214.89,214.89,214.21,214.44,10775.0
2022-08-19 13:30:00,214.39,214.44,213.94,214.28,8717.0,214.39,214.44,213.94,214.28,8717.0
2022-08-19 14:00:00,214.1,214.19,213.15,213.15,7212.0,214.1,214.19,213.15,213.15,7212.0
2022-08-19 14:30:00,213.15,213.38,212.82,212.95,11805.0,213.15,213.38,212.82,212.95,11805.0
2022-08-19 15:00:00,213.1,213.69,212.46,213.67,16853.0,213.1,213.69,212.46,213.67,16853.0
2022-08-19 15:30:00,213.63,214.4,213.35,214.13,85650.0,213.63,214.4,213.35,214.13,85650.0
2022-08-22 09:30:00,212.25,212.68,211.23,211.4,23718.0,212.25,212.68,211.23,211.4,23718.0
2022-08-22 10:00:00,211.26,212.82,211.26,211.87,14540.0,211.26,212.82,211.26,211.87,14540.0
2022-08-22 10:30:00,211.63,212.15,210.81,210.92,12631.0,211.63,212.15,210.81,210.92,12631.0
2022-08-22 11:00:00,210.9,211.58,210.7,210.85,17190.0,210.9,211.58,210.7,210.85,17190.0
2022-08-22 11:30:00,210.7,210.72,210.02,210.6,25714.0,210.7,210.72,210.02,210.6,25714.0
2022-08-22 12:00:00,210.6,210.68,209.91,209.91,10303.0,210.6,210.68,209.91,209.91,10303.0
2022-08-22 12:30:00,209.96,210.49,209.79,210.33,13991.0,209.96,210.49,209.79,210.33,13991.0
2022-08-22 13:00:00,210.2,210.39,209.4,209.7,11654.0,210.2,210.39,209.4,209.7,11654.0
2022-08-22 13:30:00,209.66,209.66,208.97,209.05,13574.0,209.66,209.66,208.97,209.05,13574.0
2022-08-22 14:00:00,209.06,209.06,208.48,208.48,12139.0,209.06,209.06,208.48,208.48,12139.0
2022-08-22 14:30:00,208.48,208.77,207.55,207.91,12651.0,208.48,208.77,207.55,207.91,12651.0
2022-08-22 15:00:00,207.97,208.18,207.48,207.81,18761.0,207.97,208.18,207.48,207.81,18761.0
2022-08-22 15:30:00,207.75,207.92,207.19,207.71,89091.0,207.75,207.92,207.19,207.71,89091.0
2022-08-23 09:30:00,207.31,207.67,202.7,203.09,34286.0,207.31,207.67,202.7,203.09,34286.0
2022-08-23 10:00:00,203.08,205.0,202.64,203.52,40622.0,203.08,205.0,202.64,203.52,40622.0
2022-08-23 10:30:00,203.35,203.7,202.05,202.26,29208.0,203.35,203.7,202.05,202.26,29208.0
2022-08-23 11:00:00,202.2,202.98,202.18,202.42,13817.0,202.2,202.98,202.18,202.42,13817.0
2022-08-23 11:30:00,202.23,202.67,201.41,201.66,33416.0,202.23,202.67,201.41,201.66,33416.0
2022-08-23 12:00:00,201.67,201.86,200.15,200.5,44359.0,201.67,201.86,200.15,200.5,44359.0
2022-08-23 12:30:00,200.53,201.39,200.46,200.97,14016.0,200.53,201.39,200.46,200.97,14016.0
2022-08-23 13:00:00,200.95,201.31,200.72,200.93,16217.0,200.95,201.31,200.72,200.93,16217.0
2022-08-23 13:30:00,200.89,201.66,200.51,200.72,21601.0,200.89,201.66,200.51,200.72,21601.0
2022-08-23 14:00:00,200.75,201.71,200.54,201.71,23736.0,200.75,201.71,200.54,201.71,23736.0
2022-08-23 14:30:00,201.61,203.33,201.61,203.33,22456.0,201.61,203.33,201.61,203.33,22456.0
2022-08-23 15:00:00,203.39,203.95,203.11,203.77,19183.0,203.39,203.95,203.11,203.77,19183.0
2022-08-23 15:30:00,203.73,203.73,202.7,202.72,53020.0,203.73,203.73,202.7,202.72,53020.0
2022-08-24 09:30:00,201.74,201.98,200.15,200.79,22934.0,201.74,201.98,200.15,200.79,22934.0
2022-08-24 10:00:00,200.75,202.24,200.75,201.83,12571.0,200.75,202.24,200.75,201.83,12571.0
2022-08-24 10:30:00,201.97,202.18,201.03,201.67,9756.0,201.97,202.18,201.03,201.67,9756.0
2022-08-24 11:00:00,201.73,202.42,201.36,202.23,10956.0,201.73,202.42,201.36,202.23,10956.0
2022-08-24 11:30:00,202.26,202.38,201.8,201.9,10412.0,202.26,202.38,201.8,201.9,10412.0
2022-08-24 12:00:00,201.91,202.15,201.53,201.99,13008.0,201.91,202.15,201.53,201.99,13008.0
2022-08-24 12:30:00,202.08,202.24,201.62,201.83,13239.0,202.08,202.24,201.62,201.83,13239.0
2022-08-24 13:00:00,201.75,202.31,201.69,201.8,16183.0,201.75,202.31,201.69,201.8,16183.0
2022-08-24 13:30:00,201.84,201.94,201.34,201.82,11436.0,201.84,201.94,201.34,201.82,11436.0
2022-08-24 14:00:00,201.81,202.57,201.81,202.39,9544.0,201.81,202.57,201.81,202.39,9544.0
2022-08-24 14:30:00,202.41,202.49,201.87,202.49,13817.0,202.41,202.49,201.87,202.49,13817.0
2022-08-24 15:00:00,202.38,202.9,202.27,202.88,23323.0,202.38,202.9,202.27,202.88,23323.0
2022-08-24 15:30:00,202.86,202.88,201.7,201.8,81441.0,202.86,202.88,201.7,201.8,81441.0
2022-08-25 09:30:00,202.49,202.99,200.68,202.54,25617.0,202.49,202.99,200.68,202.54,25617.0
2022-08-25 10:00:00,202.65,203.49,202.51,203.34,15744.0,202.65,203.49,202.51,203.34,15744.0
2022-08-25 10:30:00,203.35,203.38,202.82,202.98,9989.0,203.35,203.38,202.82,202.98,9989.0
2022-08-25 11:00:00,202.8,203.16,202.5,203.16,16493.0,202.8,203.16,202.5,203.16,16493.0
2022-08-25 11:30:00,202.97,203.0,201.97,202.71,15871.0,202.97,203.0,201.97,202.71,15871.0
2022-08-25 12:00:00,202.76,203.0,202.37,202.53,21076.0,202.76,203.0,202.37,202.53,21076.0
2022-08-25 12:30:00,202.54,202.74,202.19,202.74,11645.0,202.54,202.74,202.19,202.74,11645.0
2022-08-25 13:00:00,202.7,203.41,202.7,203.09,15189.0,202.7,203.41,202.7,203.09,15189.0
2022-08-25 13:30:00,203.11,203.92,203.0,203.49,15223.0,203.11,203.92,203.0,203.49,15223.0
2022-08-25 14:00:00,203.6,204.05,203.32,204.04,5300.0,203.6,204.05,203.32,204.04,5300.0
2022-08-25 14:30:00,204.01,204.01,203.21,203.58,10008.0,204.01,204.01,203.21,203.58,10008.0
2022-08-25 15:00:00,203.69,203.84,203.28,203.84,15759.0,203.69,203.84,203.28,203.84,15759.0
2022-08-25 15:30:00,203.72,205.06,203.69,204.74,80406.0,203.72,205.06,203.69,204.74,80406.0
2022-08-26 09:30:00,205.33,206.29,204.76,205.26,23155.0,205.33,206.29,204.76,205.26,23155.0
2022-08-26 10:00:00,205.62,205.62,202.53,202.94,31413.0,205.62,205.62,202.53,202.94,31413.0
2022-08-26 10:30:00,202.68,202.92,201.86,202.66,41790.0,202.68,202.92,201.86,202.66,41790.0
2022-08-26 11:00:00,202.5,202.5,200.93,201.86,18423.0,202.5,202.5,200.93,201.86,18423.0
2022-08-26 11:30:00,201.95,202.19,201.11,201.34,7465.0,201.95,202.19,201.11,201.34,7465.0
2022-08-26 12:00:00,201.25,201.28,200.72,201.13,6401.0,201.25,201.28,200.72,201.13,6401.0
2022-08-26 12:30:00,201.17,201.49,200.85,201.41,6580.0,201.17,201.49,200.85,201.41,6580.0
2022-08-26 13:00:00,201.35,201.58,201.17,201.58,3520.0,201.35,201.58,201.17,201.58,3520.0
2022-08-26 13:30:00,201.5,201.5,200.28,200.49,11666.0,201.5,201.5,200.28,200.49,11666.0
2022-08-26 14:00:00,200.39,200.95,200.27,200.33,11840.0,200.39,200.95,200.27,200.33,11840.0
2022-08-26 14:30:00,200.29,200.35,199.86,199.94,11292.0,200.29,200.35,199.86,199.94,11292.0
2022-08-26 15:00:00,199.87,200.09,199.06,199.47,16482.0,199.87,200.09,199.06,199.47,16482.0
2022-08-26 15:30:00,199.39,199.61,198.53,198.59,79040.0,199.39,199.61,198.53,198.59,79040.0
2022-08-29 09:30:00,197.19,197.88,196.11,196.76,22077.0,197.19,197.88,196.11,196.76,22077.0
2022-08-29 10:00:00,196.44,198.33,196.43,198.22,14197.0,196.44,198.33,196.43,198.22,14197.0
2022-08-29 10:30:00,197.98,198.16,195.62,196.23,12182.0,197.98,198.16,195.62,196.23,12182.0
2022-08-29 11:00:00,196.56,197.29,196.26,196.29,13701.0,196.56,197.29,196.26,196.29,13701.0
2022-08-29 11:30:00,196.28,197.65,196.12,197.02,17753.0,196.28,197.65,196.12,197.02,17753.0
2022-08-29 12:00:00,196.99,197.98,196.99,197.98,4427.0,196.99,197.98,196.99,197.98,4427.0
2022-08-29 12:30:00,197.99,198.38,197.85,198.12,5869.0,197.99,198.38,197.85,198.12,5869.0
2022-08-29 13:00:00,198.28,198.4,197.48,197.82,8731.0,198.28,198.4,197.48,197.82,8731.0
2022-08-29 13:30:00,197.72,198.61,197.67,198.6,9987.0,197.72,198.61,197.67,198.6,9987.0
2022-08-29 14:00:00,198.54,198.54,197.32,197.62,11413.0,198.54,198.54,197.32,197.62,11413.0
2022-08-29 14:30:00,197.83,198.29,197.71,198.05,9236.0,197.83,198.29,197.71,198.05,9236.0
2022-08-29 15:00:00,198.09,198.39,197.02,197.29,10298.0,198.09,198.39,197.02,197.29,10298.0
2022-08-29 15:30:00,197.22,197.73,196.83,197.09,47560.0,197.22,197.73,196.83,197.09,47560.0
2022-08-30 09:30:00,196.51,197.37,195.85,196.4,29164.0,196.51,197.37,195.85,196.4,29164.0
2022-08-30 10:00:00,196.81,197.78,195.55,197.4,26258.0,196.81,197.78,195.55,197.4,26258.0
2022-08-30 10:30:00,197.2,197.27,195.17,195.89,37527.0,197.2,197.27,195.17,195.89,37527.0
2022-08-30 11:00:00,196.21,196.89,195.54,196.72,19745.0,196.21,196.89,195.54,196.72,19745.0
2022-08-30 11:30:00,196.64,197.58,196.34,196.53,13135.0,196.64,197.58,196.34,196.53,13135.0
2022-08-30 12:00:00,196.81,197.2,196.37,196.59,7431.0,196.81,197.2,196.37,196.59,7431.0
2022-08-30 12:30:00,196.67,197.0,196.42,196.64,6501.0,196.67,197.0,196.42,196.64,6501.0
2022-08-30 13:00:00,196.67,196.67,195.5,195.77,12393.0,196.67,196.67,195.5,195.77,12393.0
2022-08-30 13:30:00,195.74,196.72,195.74,196.24,29732.0,195.74,196.72,195.74,196.24,29732.0
2022-08-30 14:00:00,196.29,196.64,195.97,196.05,16190.0,196.29,196.64,195.97,196.05,16190.0
2022-08-30 14:30:00,196.11,196.48,195.73,196.32,9020.0,196.11,196.48,195.73,196.32,9020.0
2022-08-30 15:00:00,196.21,196.81,196.01,196.01,20265.0,196.21,196.81,196.01,196.01,20265.0
2022-08-30 15:30:00,196.02,196.35,195.54,196.1,41722.0,196.02,196.35,195.54,196.1,41722.0
2022-08-31 09:30:00,197.89,198.49,197.0,197.53,30212.0,197.89,198.49,197.0,197.53,30212.0
2022-08-31 10:00:00,197.56,197.65,196.2,196.46,15547.0,197.56,197.65,196.2,196.46,15547.0
2022-08-31 10:30:00,196.65,197.33,196.43,196.46,23434.0,196.65,197.33,196.43,196.46,23434.0
2022-08-31 11:00:00,196.28,196.5,195.5,195.64,17400.0,196.28,196.5,195.5,195.64,17400.0
2022-08-31 11:30:00,195.63,196.32,195.4,196.25,18460.0,195.63,196.32,195.4,196.25,18460.0
2022-08-31 12:00:00,196.25,196.39,195.17,195.28,10796.0,196.25,196.39,195.17,195.28,10796.0
2022-08-31 12:30:00,195.44,195.44,194.57,194.73,12982.0,195.44,195.44,194.57,194.73,12982.0
2022-08-31 13:00:00,194.93,195.04,194.08,194.24,9111.0,194.93,195.04,194.08,194.24,9111.0
2022-08-31 13:30:00,194.26,194.38,193.65,194.09,12356.0,194.26,194.38,193.65,194.09,12356.0
2022-08-31 14:00:00,194.19,194.89,194.13,194.54,12097.0,194.19,194.89,194.13,194.54,12097.0
2022-08-31 14:30:00,194.51,194.81,194.2,194.81,20064.0,194.51,194.81,194.2,194.81,20064.0
2022-08-31 15:00:00,194.89,195.5,194.8,195.21,20323.0,194.89,195.5,194.8,195.21,20323.0
2022-08-31 15:30:00,195.2,196.02,195.04,195.3,69870.0,195.2,196.02,195.04,195.3,69870.0
2022-09-01 09:30:00,194.77,195.39,193.65,195.13,14820.0,194.77,195.39,193.65,195.13,14820.0
2022-09-01 10:00:00,194.9,196.31,194.45,196.31,17613.0,194.9,196.31,194.45,196.31,17613.0
2022-09-01 10:30:00,196.23,196.37,195.26,195.96,18030.0,196.23,196.37,195.26,195.96,18030.0
2022-09-01 11:00:00,196.09,197.32,196.09,196.83,23472.0,196.09,197.32,196.09,196.83,23472.0
2022-09-01 11:30:00,196.92,197.45,196.6,197.45,14971.0,196.92,197.45,196.6,197.45,14971.0
2022-09-01 12:00:00,197.48,198.06,197.26,197.92,13455.0,197.48,198.06,197.26,197.92,13455.0
2022-09-01 12:30:00,197.77,198.03,196.9,197.41,24849.0,197.77,198.03,196.9,197.41,24849.0
2022-09-01 13:00:00,197.6,199.0,197.56,198.88,15968.0,197.6,199.0,197.56,198.88,15968.0
2022-09-01 13:30:00,198.91,200.15,198.52,200.13,49981.0,198.91,200.15,198.52,200.13,49981.0
2022-09-01 14:00:00,200.13,201.41,199.9,200.96,51021.0,200.13,201.41,199.9,200.96,51021.0
2022-09-01 14:30:00,200.95,201.13,199.88,199.95,12095.0,200.95,201.13,199.88,199.95,12095.0
2022-09-01 15:00:00,199.96,200.7,199.73,200.08,23401.0,199.96,200.7,199.73,200.08,23401.0
2022-09-01 15:30:00,200.11,200.19,199.43,199.76,168691.0,200.11,200.19,199.43,199.76,168691.0
2022-09-02 09:30:00,201.71,201.71,198.49,200.11,19269.0,201.71,201.71,198.49,200.11,19269.0
2022-09-02 10:00:00,199.9,200.3,199.49,200.25,14960.0,199.9,200.3,199.49,200.25,14960.0
2022-09-02 10:30:00,200.79,201.64,200.68,200.68,15142.0,200.79,201.64,200.68,200.68,15142.0
2022-09-02 11:00:00,200.87,201.11,200.4,200.41,8036.0,200.87,201.11,200.4,200.41,8036.0
2022-09-02 11:30:00,200.6,200.74,199.82,200.65,19524.0,200.6,200.74,199.82,200.65,19524.0
2022-09-02 12:00:00,200.61,200.67,199.1,199.1,9470.0,200.61,200.67,199.1,199.1,9470.0
2022-09-02 12:30:00,199.09,199.09,197.27,197.38,18560.0,199.09,199.09,197.27,197.38,18560.0
2022-09-02 13:00:00,197.05,197.47,195.92,196.07,21800.0,197.05,197.47,195.92,196.07,21800.0
2022-09-02 13:30:00,196.03,196.45,195.43,195.48,11725.0,196.03,196.45,195.43,195.48,11725.0
2022-09-02 14:00:00,195.48,196.48,195.26,196.2,14594.0,195.48,196.48,195.26,196.2,14594.0
2022-09-02 14:30:00,196.18,196.45,195.91,196.0,18125.0,196.18,196.45,195.91,196.0,18125.0
2022-09-02 15:00:00,195.94,196.74,195.61,195.61,16266.0,195.94,196.74,195.61,195.61,16266.0
2022-09-02 15:30:00,195.61,196.15,194.7,196.09,102264.0,195.61,196.15,194.7,196.09,102264.0
2022-09-06 09:30:00,196.06,197.2,195.45,196.87,24837.0,196.06,197.2,195.45,196.87,24837.0
2022-09-06 10:00:00,196.89,196.89,195.24,195.48,20695.0,196.89,196.89,195.24,195.48,20695.0
2022-09-06 10:30:00,195.56,197.9,194.9,197.48,28508.0,195.56,197.9,194.9,197.48,28508.0
2022-09-06 11:00:00,197.22,198.0,195.89,196.1,8910.0,197.22,198.0,195.89,196.1,8910.0
2022-09-06 11:30:00,196.1,197.12,195.83,196.79,15377.0,196.1,197.12,195.83,196.79,15377.0
2022-09-06 12:00:00,196.89,196.89,195.25,195.74,28090.0,196.89,196.89,195.25,195.74,28090.0
2022-09-06 12:30:00,195.78,196.28,194.82,195.84,28168.0,195.78,196.28,194.82,195.84,28168.0
2022-09-06 13:00:00,195.97,195.97,194.42,195.13,19531.0,195.97,195.97,194.42,195.13,19531.0
2022-09-06 13:30:00,195.18,195.56,194.66,195.38,24528.0,195.18,195.56,194.66,195.38,24528.0
2022-09-06 14:00:00,195.38,196.75,195.38,196.22,12748.0,195.38,196.75,195.38,196.22,12748.0
2022-09-06 14:30:00,196.39,196.4,195.37,195.43,9438.0,196.39,196.4,195.37,195.43,9438.0
2022-09-06 15:00:00,195.61,196.1,195.21,195.44,20831.0,195.61,196.1,195.21,195.44,20831.0
2022-09-06 15:30:00,195.35,195.74,194.48,194.85,101014.0,195.35,195.74,194.48,194.85,101014.0
2022-09-07 09:30:00,195.42,196.51,194.45,196.5,38242.0,195.42,196.51,194.45,196.5,38242.0
2022-09-07 10:00:00,196.47,198.54,196.43,198.35,59076.0,196.47,198.54,196.43,198.35,59076.0
2022-09-07 10:30:00,198.55,198.86,197.18,197.72,16187.0,198.55,198.86,197.18,197.72,16187.0
2022-09-07 11:00:00,197.85,198.82,197.72,198.31,13759.0,197.85,198.82,197.72,198.31,13759.0
2022-09-07 11:30:00,198.13,198.68,197.97,198.42,9684.0,198.13,198.68,197.97,198.42,9684.0
2022-09-07 12:00:00,198.42,198.75,197.57,197.88,9295.0,198.42,198.75,197.57,197.88,9295.0
2022-09-07 12:30:00,198.06,198.79,197.91,198.74,5265.0,198.06,198.79,197.91,198.74,5265.0
2022-09-07 13:00:00,198.84,199.0,198.33,198.5,6000.0,198.84,199.0,198.33,198.5,6000.0
2022-09-07 13:30:00,198.7,199.98,198.62,199.94,20499.0,198.7,199.98,198.62,199.94,20499.0
2022-09-07 14:00:00,199.88,200.34,199.55,199.96,9605.0,199.88,200.34,199.55,199.96,9605.0
2022-09-07 14:30:00,199.94,200.73,199.94,200.63,11617.0,199.94,200.73,199.94,200.63,11617.0
2022-09-07 15:00:00,200.64,201.25,200.51,200.91,33715.0,200.64,201.25,200.51,200.91,33715.0
2022-09-07 15:30:00,200.76,201.22,200.26,200.64,85384.0,200.76,201.22,200.26,200.64,85384.0
2022-09-08 09:30:00,201.16,206.08,201.16,205.81,63238.0,201.16,206.08,201.16,205.81,63238.0
2022-09-08 10:00:00,205.83,206.91,205.0,206.33,48639.0,205.83,206.91,205.0,206.33,48639.0
2022-09-08 10:30:00,206.16,207.13,206.12,207.13,18999.0,206.16,207.13,206.12,207.13,18999.0
2022-09-08 11:00:00,207.0,207.53,206.49,206.93,21692.0,207.0,207.53,206.49,206.93,21692.0
2022-09-08 11:30:00,206.94,206.96,205.64,206.19,48937.0,206.94,206.96,205.64,206.19,48937.0
2022-09-08 12:00:00,206.2,206.27,203.29,204.0,35422.0,206.2,206.27,203.29,204.0,35422.0
2022-09-08 12:30:00,204.12,205.34,204.05,205.11,51858.0,204.12,205.34,204.05,205.11,51858.0
2022-09-08 13:00:00,204.97,206.43,204.52,206.25,21127.0,204.97,206.43,204.52,206.25,21127.0
2022-09-08 13:30:00,206.37,206.81,205.87,206.1,24897.0,206.37,206.81,205.87,206.1,24897.0
2022-09-08 14:00:00,206.06,206.73,205.93,206.66,14105.0,206.06,206.73,205.93,206.66,14105.0
2022-09-08 14:30:00,206.67,207.15,205.85,206.11,22132.0,206.67,207.15,205.85,206.11,22132.0
2022-09-08 15:00:00,206.1,207.14,206.01,206.61,22477.0,206.1,207.14,206.01,206.61,22477.0
2022-09-08 15:30:00,206.62,208.05,206.25,207.98,100928.0,206.62,208.05,206.25,207.98,100928.0
2022-09-09 09:30:00,208.85,210.6,208.09,209.92,29124.0,208.85,210.6,208.09,209.92,29124.0
2022-09-09 10:00:00,209.79,210.87,209.79,210.48,31394.0,209.79,210.87,209.79,210.48,31394.0
2022-09-09 10:30:00,210.46,211.28,210.14,211.1,20597.0,210.46,211.28,210.14,211.1,20597.0
2022-09-09 11:00:00,211.15,211.53,210.61,211.39,22707.0,211.15,211.53,210.61,211.39,22707.0
2022-09-09 11:30:00,211.34,211.75,210.7,211.28,26924.0,211.34,211.75,210.7,211.28,26924.0
2022-09-09 12:00:00,211.15,211.61,210.72,211.39,23785.0,211.15,211.61,210.72,211.39,23785.0
2022-09-09 12:30:00,211.46,212.92,211.34,212.87,33462.0,211.46,212.92,211.34,212.87,33462.0
2022-09-09 13:00:00,212.77,212.77,212.22,212.27,17192.0,212.77,212.77,212.22,212.27,17192.0
2022-09-09 13:30:00,212.33,212.39,211.1,211.75,38773.0,212.33,212.39,211.1,211.75,38773.0
2022-09-09 14:00:00,211.53,211.81,211.09,211.76,15631.0,211.53,211.81,211.09,211.76,15631.0
2022-09-09 14:30:00,211.88,212.29,211.72,211.95,26082.0,211.88,212.29,211.72,211.95,26082.0
2022-09-09 15:00:00,211.96,212.53,211.96,212.05,49262.0,211.96,212.53,211.96,212.05,49262.0
2022-09-09 15:30:00,212.0,212.56,211.4,211.84,153396.0,212.0,212.56,211.4,211.84,153396.0
2022-09-12 09:30:00,212.1,214.1,211.08,213.33,38309.0,212.1,214.1,211.08,213.33,38309.0
2022-09-12 10:00:00,213.69,215.62,213.46,215.12,34970.0,213.69,215.62,213.46,215.12,34970.0
2022-09-12 10:30:00,215.21,216.17,214.23,215.84,32120.0,215.21,216.17,214.23,215.84,32120.0
2022-09-12 11:00:00,215.7,216.07,214.86,215.44,21661.0,215.7,216.07,214.86,215.44,21661.0
2022-09-12 11:30:00,215.56,215.6,212.6,213.25,30455.0,215.56,215.6,212.6,213.25,30455.0
2022-09-12 12:00:00,213.48,214.04,212.81,213.94,25181.0,213.48,214.04,212.81,213.94,25181.0
2022-09-12 12:30:00,214.05,214.17,213.57,213.99,18912.0,214.05,214.17,213.57,213.99,18912.0
2022-09-12 13:00:00,214.02,214.02,213.57,213.89,13463.0,214.02,214.02,213.57,213.89,13463.0
2022-09-12 13:30:00,213.9,214.04,213.28,213.28,14742.0,213.9,214.04,213.28,213.28,14742.0
2022-09-12 14:00:00,213.25,214.72,213.19,213.53,32327.0,213.25,214.72,213.19,213.53,32327.0
2022-09-12 14:30:00,213.44,213.75,213.14,213.21,18531.0,213.44,213.75,213.14,213.21,18531.0
2022-09-12 15:00:00,213.16,213.71,212.69,212.7,38294.0,213.16,213.71,212.69,212.7,38294.0
2022-09-12 15:30:00,212.7,212.98,211.56,212.89,120297.0,212.7,212.98,211.56,212.89,120297.0
2022-09-13 09:30:00,208.9,209.97,206.29,206.54,55414.0,208.9,209.97,206.29,206.54,55414.0
2022-09-13 10:00:00,206.4,207.11,205.68,206.04,17532.0,206.4,207.11,205.68,206.04,17532.0
2022-09-13 10:30:00,206.06,206.06,204.82,205.14,14587.0,206.06,206.06,204.82,205.14,14587.0
2022-09-13 11:00:00,204.99,205.81,204.88,205.81,16879.0,204.99,205.81,204.88,205.81,16879.0
2022-09-13 11:30:00,205.68,206.34,205.12,205.12,15221.0,205.68,206.34,205.12,205.12,15221.0
2022-09-13 12:00:00,204.9,205.27,204.31,204.39,4700.0,204.9,205.27,204.31,204.39,4700.0
2022-09-13 12:30:00,204.27,205.21,204.0,205.06,18310.0,204.27,205.21,204.0,205.06,18310.0
2022-09-13 13:00:00,205.0,205.6,204.68,205.34,14449.0,205.0,205.6,204.68,205.34,14449.0
2022-09-13 13:30:00,205.28,205.41,204.93,205.18,16957.0,205.28,205.41,204.93,205.18,16957.0
2022-09-13 14:00:00,204.95,205.0,204.05,204.09,27970.0,204.95,205.0,204.05,204.09,27970.0
2022-09-13 14:30:00,204.12,204.56,204.0,204.48,18922.0,204.12,204.56,204.0,204.48,18922.0
2022-09-13 15:00:00,204.49,204.87,204.25,204.35,29102.0,204.49,204.87,204.25,204.35,29102.0
2022-09-13 15:30:00,204.3,204.4,203.29,203.96,153079.0,204.3,204.4,203.29,203.96,153079.0
2022-09-14 09:30:00,204.9,205.07,202.94,204.36,29640.0,204.9,205.07,202.94,204.36,29640.0
2022-09-14 10:00:00,204.42,204.85,202.0,202.13,15708.0,204.42,204.85,202.0,202.13,15708.0
2022-09-14 10:30:00,202.39,203.26,202.28,202.99,11102.0,202.39,203.26,202.28,202.99,11102.0
2022-09-14 11:00:00,202.99,204.08,202.7,202.74,22681.0,202.99,204.08,202.7,202.74,22681.0
2022-09-14 11:30:00,202.73,204.03,202.73,203.42,24412.0,202.73,204.03,202.73,203.42,24412.0
2022-09-14 12:00:00,203.44,204.0,203.17,203.17,17491.0,203.44,204.0,203.17,203.17,17491.0
2022-09-14 12:30:00,203.38,203.73,202.71,202.86,114603.0,203.38,203.73,202.71,202.86,114603.0
2022-09-14 13:00:00,202.95,203.07,202.43,203.0,9976.0,202.95,203.07,202.43,203.0,9976.0
2022-09-14 13:30:00,203.0,203.06,201.11,201.11,20725.0,203.0,203.06,201.11,201.11,20725.0
2022-09-14 14:00:00,201.15,202.37,200.74,202.37,31010.0,201.15,202.37,200.74,202.37,31010.0
2022-09-14 14:30:00,202.37,202.75,202.14,202.35,14409.0,202.37,202.75,202.14,202.35,14409.0
2022-09-14 15:00:00,202.31,202.7,201.63,202.27,15572.0,202.31,202.7,201.63,202.27,15572.0
2022-09-14 15:30:00,202.25,204.33,201.75,204.17,89321.0,202.25,204.33,201.75,204.17,89321.0
2022-09-15 09:30:00,203.32,204.31,202.64,204.31,25386.0,203.32,204.31,202.64,204.31,25386.0
2022-09-15 10:00:00,204.19,205.66,204.18,204.75,21936.0,204.19,205.66,204.18,204.75,21936.0
2022-09-15 10:30:00,204.29,205.84,204.29,205.7,24022.0,204.29,205.84,204.29,205.7,24022.0
2022-09-15 11:00:00,205.76,206.38,204.54,205.2,17166.0,205.76,206.38,204.54,205.2,17166.0
2022-09-15 11:30:00,205.23,205.78,204.79,205.72,14872.0,205.23,205.78,204.79,205.72,14872.0
2022-09-15 12:00:00,205.67,206.82,204.92,206.49,27587.0,205.67,206.82,204.92,206.49,27587.0
2022-09-15 12:30:00,206.61,207.96,206.61,207.85,20581.0,206.61,207.96,206.61,207.85,20581.0
2022-09-15 13:00:00,207.93,208.71,207.26,207.45,42807.0,207.93,208.71,207.26,207.45,42807.0
2022-09-15 13:30:00,207.49,207.62,206.87,207.61,21157.0,207.49,207.62,206.87,207.61,21157.0
2022-09-15 14:00:00,207.54,207.54,206.82,207.22,17006.0,207.54,207.54,206.82,207.22,17006.0
2022-09-15 14:30:00,207.15,207.37,206.37,206.98,19198.0,207.15,207.37,206.37,206.98,19198.0
2022-09-15 15:00:00,207.06,207.16,205.07,205.29,25160.0,207.06,207.16,205.07,205.29,25160.0
2022-09-15 15:30:00,205.29,206.76,205.12,206.72,129065.0,205.29,206.76,205.12,206.72,129065.0
2022-09-16 09:30:00,206.54,207.81,205.09,205.91,206465.0,206.54,207.81,205.09,205.91,206465.0
2022-09-16 10:00:00,206.0,207.41,205.18,205.97,28797.0,206.0,207.41,205.18,205.97,28797.0
2022-09-16 10:30:00,206.13,206.33,205.18,205.21,26860.0,206.13,206.33,205.18,205.21,26860.0
2022-09-16 11:00:00,205.22,206.14,205.16,205.4,25088.0,205.22,206.14,205.16,205.4,25088.0
2022-09-16 11:30:00,205.22,205.57,204.85,205.5,16069.0,205.22,205.57,204.85,205.5,16069.0
2022-09-16 12:00:00,205.37,205.44,204.23,204.38,17736.0,205.37,205.44,204.23,204.38,17736.0
2022-09-16 12:30:00,204.49,205.78,204.48,205.52,17311.0,204.49,205.78,204.48,205.52,17311.0
2022-09-16 13:00:00,205.48,206.17,204.98,206.16,16202.0,205.48,206.17,204.98,206.16,16202.0
2022-09-16 13:30:00,206.27,206.57,206.0,206.0,63388.0,206.27,206.57,206.0,206.0,63388.0
2022-09-16 14:00:00,205.91,206.11,205.5,205.97,18400.0,205.91,206.11,205.5,205.97,18400.0
2022-09-16 14:30:00,205.82,206.14,205.34,205.63,14095.0,205.82,206.14,205.34,205.63,14095.0
2022-09-16 15:00:00,205.61,206.18,205.5,206.08,23674.0,205.61,206.18,205.5,206.08,23674.0
2022-09-16 15:30:00,206.09,209.19,205.88,208.28,172359.0,206.09,209.19,205.88,208.28,172359.0
2022-09-19 09:30:00,206.88,207.96,205.61,205.91,60425.0,206.88,207.96,205.61,205.91,60425.0
2022-09-19 10:00:00,205.9,207.08,205.53,206.87,26021.0,205.9,207.08,205.53,206.87,26021.0
2022-09-19 10:30:00,206.88,208.94,206.8,207.58,19259.0,206.88,208.94,206.8,207.58,19259.0
2022-09-19 11:00:00,207.59,208.12,207.1,207.3,11371.0,207.59,208.12,207.1,207.3,11371.0
2022-09-19 11:30:00,207.21,208.0,206.93,207.82,17462.0,207.21,208.0,206.93,207.82,17462.0
2022-09-19 12:00:00,207.92,209.03,207.6,208.42,16101.0,207.92,209.03,207.6,208.42,16101.0
2022-09-19 12:30:00,208.41,209.46,208.38,209.34,22447.0,208.41,209.46,208.38,209.34,22447.0
2022-09-19 13:00:00,209.31,209.68,208.86,209.37,14048.0,209.31,209.68,208.86,209.37,14048.0
2022-09-19 13:30:00,209.43,210.18,209.43,209.95,20420.0,209.43,210.18,209.43,209.95,20420.0
2022-09-19 14:00:00,209.99,210.16,209.16,209.58,13616.0,209.99,210.16,209.16,209.58,13616.0
2022-09-19 14:30:00,209.67,210.08,208.7,208.93,32630.0,209.67,210.08,208.7,208.93,32630.0
2022-09-19 15:00:00,208.97,209.67,208.78,208.97,29104.0,208.97,209.67,208.78,208.97,29104.0
2022-09-19 15:30:00,209.01,209.45,208.83,209.27,88907.0,209.01,209.45,208.83,209.27,88907.0
2022-09-20 09:30:00,207.85,207.95,204.3,204.54,27339.0,207.85,207.95,204.3,204.54,27339.0
2022-09-20 10:00:00,204.4,204.65,202.79,203.92,12330.0,204.4,204.65,202.79,203.92,12330.0
2022-09-20 10:30:00,203.88,204.77,203.0,203.94,60624.0,203.88,204.77,203.0,203.94,60624.0
2022-09-20 11:00:00,204.11,204.82,203.9,204.62,15026.0,204.11,204.82,203.9,204.62,15026.0
2022-09-20 11:30:00,204.67,206.16,204.66,205.95,17533.0,204.67,206.16,204.66,205.95,17533.0
2022-09-20 12:00:00,205.9,206.46,205.18,205.23,13110.0,205.9,206.46,205.18,205.23,13110.0
2022-09-20 12:30:00,204.96,205.12,203.87,204.89,27786.0,204.96,205.12,203.87,204.89,27786.0
2022-09-20 13:00:00,204.78,204.78,203.53,203.53,11121.0,204.78,204.78,203.53,203.53,11121.0
2022-09-20 13:30:00,203.45,204.1,202.69,202.69,19239.0,203.45,204.1,202.69,202.69,19239.0
2022-09-20 14:00:00,202.82,203.92,202.65,203.83,16516.0,202.82,203.92,202.65,203.83,16516.0
2022-09-20 14:30:00,203.54,203.82,202.67,203.52,22280.0,203.54,203.82,202.67,203.52,22280.0
2022-09-20 15:00:00,203.54,204.58,203.31,204.57,17194.0,203.54,204.58,203.31,204.57,17194.0
2022-09-20 15:30:00,204.61,205.4,204.14,204.29,106805.0,204.61,205.4,204.14,204.29,106805.0
2022-09-21 09:30:00,205.52,205.81,204.63,205.19,27491.0,205.52,205.81,204.63,205.19,27491.0
2022-09-21 10:00:00,205.45,207.28,205.24,206.6,12363.0,205.45,207.28,205.24,206.6,12363.0
2022-09-21 10:30:00,206.7,206.7,205.5,205.81,9101.0,206.7,206.7,205.5,205.81,9101.0
2022-09-21 11:00:00,206.0,206.29,205.76,205.96,13136.0,206.0,206.29,205.76,205.96,13136.0
2022-09-21 11:30:00,205.99,206.31,205.61,206.21,8666.0,205.99,206.31,205.61,206.21,8666.0
2022-09-21 12:00:00,206.12,206.12,204.73,205.1,12059.0,206.12,206.12,204.73,205.1,12059.0
2022-09-21 12:30:00,205.17,205.34,204.65,204.89,5487.0,205.17,205.34,204.65,204.89,5487.0
2022-09-21 13:00:00,204.93,209.25,204.6,204.98,255373.0,204.93,209.25,204.6,204.98,255373.0
2022-09-21 13:30:00,205.12,206.38,204.47,206.38,59193.0,205.12,206.38,204.47,206.38,59193.0
2022-09-21 14:00:00,206.38,206.38,202.06,202.94,25096.0,206.38,206.38,202.06,202.94,25096.0
2022-09-21 14:30:00,202.81,206.8,202.44,205.09,33416.0,202.81,206.8,202.44,205.09,33416.0
2022-09-21 15:00:00,205.24,205.42,202.06,202.06,31637.0,205.24,205.42,202.06,202.06,31637.0
2022-09-21 15:30:00,202.0,202.35,199.29,199.34,85898.0,202.0,202.35,199.29,199.34,85898.0
2022-09-22 09:30:00,197.83,198.0,195.58,197.57,39956.0,197.83,198.0,195.58,197.57,39956.0
2022-09-22 10:00:00,197.59,197.75,196.79,197.46,27765.0,197.59,197.75,196.79,197.46,27765.0
2022-09-22 10:30:00,197.54,198.95,197.2,198.8,45660.0,197.54,198.95,197.2,198.8,45660.0
2022-09-22 11:00:00,198.9,199.78,198.8,199.58,18674.0,198.9,199.78,198.8,199.58,18674.0
2022-09-22 11:30:00,199.71,200.58,199.22,200.13,18798.0,199.71,200.58,199.22,200.13,18798.0
2022-09-22 12:00:00,200.25,200.75,199.18,199.85,24178.0,200.25,200.75,199.18,199.85,24178.0
2022-09-22 12:30:00,199.79,201.07,199.7,200.41,14707.0,199.79,201.07,199.7,200.41,14707.0
2022-09-22 13:00:00,200.34,200.79,200.0,200.18,8907.0,200.34,200.79,200.0,200.18,8907.0
2022-09-22 13:30:00,200.2,200.82,199.78,200.68,7621.0,200.2,200.82,199.78,200.68,7621.0
2022-09-22 14:00:00,200.65,200.65,199.6,200.0,12778.0,200.65,200.65,199.6,200.0,12778.0
2022-09-22 14:30:00,199.83,201.55,199.64,201.21,17196.0,199.83,201.55,199.64,201.21,17196.0
2022-09-22 15:00:00,201.21,201.6,200.55,201.25,28045.0,201.21,201.6,200.55,201.25,28045.0
2022-09-22 15:30:00,201.35,201.68,200.58,200.58,71030.0,201.35,201.68,200.58,200.58,71030.0
2022-09-23 09:30:00,200.03,200.62,197.62,198.19,125822.0,200.03,200.62,197.62,198.19,125822.0
2022-09-23 10:00:00,198.14,198.44,197.59,198.28,26937.0,198.14,198.44,197.59,198.28,26937.0
2022-09-23 10:30:00,198.0,198.73,197.48,197.49,16786.0,198.0,198.73,197.48,197.49,16786.0
2022-09-23 11:00:00,197.53,197.89,196.94,196.94,20968.0,197.53,197.89,196.94,196.94,20968.0
2022-09-23 11:30:00,196.94,197.01,195.71,196.18,38251.0,196.94,197.01,195.71,196.18,38251.0
2022-09-23 12:00:00,196.21,196.22,194.71,194.76,23386.0,196.21,196.22,194.71,194.76,23386.0
2022-09-23 12:30:00,194.76,196.42,194.47,196.29,52624.0,194.76,196.42,194.47,196.29,52624.0
2022-09-23 13:00:00,196.3,196.92,195.94,195.94,9831.0,196.3,196.92,195.94,195.94,9831.0
2022-09-23 13:30:00,195.93,196.56,195.63,196.36,51604.0,195.93,196.56,195.63,196.36,51604.0
2022-09-23 14:00:00,196.27,196.42,194.93,195.44,18373.0,196.27,196.42,194.93,195.44,18373.0
2022-09-23 14:30:00,195.49,196.05,194.45,194.55,22704.0,195.49,196.05,194.45,194.55,22704.0
2022-09-23 15:00:00,194.55,196.31,194.46,196.21,45142.0,194.55,196.31,194.46,196.21,45142.0
2022-09-23 15:30:00,196.68,198.18,196.52,197.79,117937.0,196.68,198.18,196.52,197.79,117937.0
2022-09-26 09:30:00,197.34,199.69,197.15,198.63,44981.0,197.34,199.69,197.15,198.63,44981.0
2022-09-26 10:00:00,198.63,199.81,197.94,199.24,34779.0,198.63,199.81,197.94,199.24,34779.0
2022-09-26 10:30:00,198.91,198.94,197.81,198.33,14364.0,198.91,198.94,197.81,198.33,14364.0
2022-09-26 11:00:00,198.65,198.76,196.67,196.72,25910.0,198.65,198.76,196.67,196.72,25910.0
2022-09-26 11:30:00,196.69,196.83,194.65,195.06,33513.0,196.69,196.83,194.65,195.06,33513.0
2022-09-26 12:00:00,195.16,195.53,194.63,195.53,19452.0,195.16,195.53,194.63,195.53,19452.0
2022-09-26 12:30:00,195.54,195.92,195.0,195.62,30928.0,195.54,195.92,195.0,195.62,30928.0
2022-09-26 13:00:00,195.5,195.52,195.03,195.36,19407.0,195.5,195.52,195.03,195.36,19407.0
2022-09-26 13:30:00,195.47,196.19,195.37,195.41,18753.0,195.47,196.19,195.37,195.41,18753.0
2022-09-26 14:00:00,195.46,196.67,195.46,196.0,15426.0,195.46,196.67,195.46,196.0,15426.0
2022-09-26 14:30:00,195.95,196.99,195.7,196.65,28585.0,195.95,196.99,195.7,196.65,28585.0
2022-09-26 15:00:00,196.74,197.42,196.29,197.0,51124.0,196.74,197.42,196.29,197.0,51124.0
2022-09-26 15:30:00,197.03,197.28,195.62,195.84,178211.0,197.03,197.28,195.62,195.84,178211.0
2022-09-27 09:30:00,197.02,200.95,197.02,198.53,64824.0,197.02,200.95,197.02,198.53,64824.0
2022-09-27 10:00:00,198.51,198.51,196.81,197.7,31028.0,198.51,198.51,196.81,197.7,31028.0
2022-09-27 10:30:00,197.81,199.45,197.81,198.75,31503.0,197.81,199.45,197.81,198.75,31503.0
2022-09-27 11:00:00,198.56,198.9,197.16,197.41,19985.0,198.56,198.9,197.16,197.41,19985.0
2022-09-27 11:30:00,197.26,197.99,196.98,197.31,13023.0,197.26,197.99,196.98,197.31,13023.0
2022-09-27 12:00:00,197.01,197.14,195.49,195.98,11315.0,197.01,197.14,195.49,195.98,11315.0
2022-09-27 12:30:00,196.0,197.36,195.82,197.19,30719.0,196.0,197.36,195.82,197.19,30719.0
2022-09-27 13:00:00,197.12,197.54,196.71,197.13,17882.0,197.12,197.54,196.71,197.13,17882.0
2022-09-27 13:30:00,197.11,197.74,196.92,197.31,19387.0,197.11,197.74,196.92,197.31,19387.0
2022-09-27 14:00:00,197.41,198.0,197.32,198.0,12727.0,197.41,198.0,197.32,198.0,12727.0
2022-09-27 14:30:00,198.15,199.42,197.89,199.34,31357.0,198.15,199.42,197.89,199.34,31357.0
2022-09-27 15:00:00,199.39,199.42,197.45,197.49,23055.0,199.39,199.42,197.45,197.49,23055.0
2022-09-27 15:30:00,197.42,198.47,197.1,197.81,65515.0,197.42,198.47,197.1,197.81,65515.0
2022-09-28 09:30:00,282.79,283.49,268.53,269.75,2660528.0,282.79,283.49,268.53,269.75,2660528.0
2022-09-28 10:00:00,269.64,274.0,265.02,267.52,1593877.0,269.64,274.0,265.02,267.52,1593877.0
2022-09-28 10:30:00,267.9,272.84,266.38,271.06,810703.0,267.9,272.84,266.38,271.06,810703.0
2022-09-28 11:00:00,271.21,272.82,265.12,268.03,626491.0,271.21,272.82,265.12,268.03,626491.0
2022-09-28 11:30:00,267.93,273.71,267.92,273.36,599280.0,267.93,273.71,267.92,273.36,599280.0
2022-09-28 12:00:00,273.5,273.62,269.7,270.5,352289.0,273.5,273.62,269.7,270.5,352289.0
2022-09-28 12:30:00,270.44,272.36,270.3,271.61,257117.0,270.44,272.36,270.3,271.61,257117.0
2022-09-28 13:00:00,271.54,272.85,270.74,272.1,210729.0,271.54,272.85,270.74,272.1,210729.0
2022-09-28 13:30:00,272.07,272.71,271.03,271.03,261475.0,272.07,272.71,271.03,271.03,261475.0
2022-09-28 14:00:00,271.2,274.94,271.09,274.94,381081.0,271.2,274.94,271.09,274.94,381081.0
2022-09-28 14:30:00,274.85,276.76,273.84,275.18,476029.0,274.85,276.76,273.84,275.18,476029.0
2022-09-28 15:00:00,275.16,276.87,274.66,275.22,355029.0,275.16,276.87,274.66,275.22,355029.0
2022-09-28 15:30:00,275.23,277.72,274.35,276.57,821101.0,275.23,277.72,274.35,276.57,821101.0
2022-09-29 09:30:00,269.2,271.38,266.11,266.84,796116.0,269.2,271.38,266.11,266.84,796116.0
2022-09-29 10:00:00,266.53,266.61,260.36,266.1,705158.0,266.53,266.61,260.36,266.1,705158.0
2022-09-29 10:30:00,265.97,268.42,263.87,267.82,337569.0,265.97,268.42,263.87,267.82,337569.0
2022-09-29 11:00:00,267.82,268.98,264.55,267.04,318221.0,267.82,268.98,264.55,267.04,318221.0
2022-09-29 11:30:00,266.93,269.5,266.78,269.15,222881.0,266.93,269.5,266.78,269.15,222881.0
2022-09-29 12:00:00,268.99,269.7,267.6,269.38,254164.0,268.99,269.7,267.6,269.38,254164.0
2022-09-29 12:30:00,269.54,271.2,268.81,268.94,193693.0,269.54,271.2,268.81,268.94,193693.0
2022-09-29 13:00:00,269.0,269.11,265.77,267.69,210591.0,269.0,269.11,265.77,267.69,210591.0
2022-09-29 13:30:00,267.69,269.8,267.41,267.42,182489.0,267.69,269.8,267.41,267.42,182489.0
2022-09-29 14:00:00,267.41,268.03,265.98,267.96,129585.0,267.41,268.03,265.98,267.96,129585.0
2022-09-29 14:30:00,268.01,268.24,266.28,266.5,125964.0,268.01,268.24,266.28,266.5,125964.0
2022-09-29 15:00:00,266.5,268.55,266.5,267.31,155069.0,266.5,268.55,266.5,267.31,155069.0
2022-09-29 15:30:00,267.17,267.61,263.24,264.31,501628.0,267.17,267.61,263.24,264.31,501628.0
2022-09-30 09:30:00,265.28,265.51,258.65,258.7,278782.0,265.28,265.51,258.65,258.7,278782.0
2022-09-30 10:00:00,258.81,263.2,257.02,263.06,272188.0,258.81,263.2,257.02,263.06,272188.0
2022-09-30 10:30:00,263.06,267.64,263.06,266.92,195975.0,263.06,267.64,263.06,266.92,195975.0
2022-09-30 11:00:00,266.92,269.65,266.86,267.57,128187.0,266.92,269.65,266.86,267.57,128187.0
2022-09-30 11:30:00,267.68,271.2,266.43,267.08,162805.0,267.68,271.2,266.43,267.08,162805.0
2022-09-30 12:00:00,267.07,268.32,266.07,268.31,114895.0,267.07,268.32,266.07,268.31,114895.0
2022-09-30 12:30:00,268.32,270.59,268.28,269.76,154933.0,268.32,270.59,268.28,269.76,154933.0
2022-09-30 13:00:00,269.84,270.73,267.78,270.01,122529.0,269.84,270.73,267.78,270.01,122529.0
2022-09-30 13:30:00,270.01,270.9,268.84,270.11,121396.0,270.01,270.9,268.84,270.11,121396.0
2022-09-30 14:00:00,269.85,271.43,269.21,270.36,86424.0,269.85,271.43,269.21,270.36,86424.0
2022-09-30 14:30:00,270.24,270.96,269.57,270.3,100338.0,270.24,270.96,269.57,270.3,100338.0
2022-09-30 15:00:00,270.22,271.49,268.71,269.17,143934.0,270.22,271.49,268.71,269.17,143934.0
2022-09-30 15:30:00,269.27,270.11,266.68,267.01,411440.0,269.27,270.11,266.68,267.01,411440.0
2022-10-03 09:30:00,268.9,269.5,263.15,265.34,209815.0,268.9,269.5,263.15,265.34,209815.0
2022-10-03 10:00:00,265.34,266.28,262.13,263.44,171264.0,265.34,266.28,262.13,263.44,171264.0
2022-10-03 10:30:00,263.46,263.47,260.69,261.53,138786.0,263.46,263.47,260.69,261.53,138786.0
2022-10-03 11:00:00,261.6,266.1,261.5,265.01,143241.0,261.6,266.1,261.5,265.01,143241.0
2022-10-03 11:30:00,265.08,265.39,261.59,262.76,65197.0,265.08,265.39,261.59,262.76,65197.0
2022-10-03 12:00:00,262.66,265.99,262.0,263.86,69375.0,262.66,265.99,262.0,263.86,69375.0
2022-10-03 12:30:00,263.82,264.39,263.16,264.03,39650.0,263.82,264.39,263.16,264.03,39650.0
2022-10-03 13:00:00,263.95,264.71,263.44,264.16,51374.0,263.95,264.71,263.44,264.16,51374.0
2022-10-03 13:30:00,264.24,264.71,263.3,263.61,40880.0,264.24,264.71,263.3,263.61,40880.0
2022-10-03 14:00:00,263.71,265.78,263.71,265.63,57870.0,263.71,265.78,263.71,265.63,57870.0
2022-10-03 14:30:00,265.52,267.98,265.51,267.43,86642.0,265.52,267.98,265.51,267.43,86642.0
2022-10-03 15:00:00,267.55,268.15,266.48,266.52,77187.0,267.55,268.15,266.48,266.52,77187.0
2022-10-03 15:30:00,266.56,266.83,263.96,264.22,195791.0,266.56,266.83,263.96,264.22,195791.0
2022-10-04 09:30:00,265.99,268.84,265.28,268.01,159658.0,265.99,268.84,265.28,268.01,159658.0
2022-10-04 10:00:00,267.85,269.87,266.14,266.28,144878.0,267.85,269.87,266.14,266.28,144878.0
2022-10-04 10:30:00,266.4,266.73,264.5,264.86,94974.0,266.4,266.73,264.5,264.86,94974.0
2022-10-04 11:00:00,264.88,268.96,264.82,268.65,159893.0,264.88,268.96,264.82,268.65,159893.0
2022-10-04 11:30:00,268.52,269.19,265.68,266.51,62510.0,268.52,269.19,265.68,266.51,62510.0
2022-10-04 12:00:00,266.55,268.52,266.48,268.51,47269.0,266.55,268.52,266.48,268.51,47269.0
2022-10-04 12:30:00,268.5,268.55,266.8,267.24,42624.0,268.5,268.55,266.8,267.24,42624.0
2022-10-04 13:00:00,267.25,267.3,265.43,266.4,58612.0,267.25,267.3,265.43,266.4,58612.0
2022-10-04 13:30:00,266.5,267.49,266.36,267.15,49023.0,266.5,267.49,266.36,267.15,49023.0
2022-10-04 14:00:00,267.25,268.68,266.77,267.93,96177.0,267.25,268.68,266.77,267.93,96177.0
2022-10-04 14:30:00,267.96,268.5,266.59,267.44,42463.0,267.96,268.5,266.59,267.44,42463.0
2022-10-04 15:00:00,267.51,268.12,266.83,267.7,85606.0,267.51,268.12,266.83,267.7,85606.0
2022-10-04 15:30:00,267.63,267.8,266.74,267.45,195513.0,267.63,267.8,266.74,267.45,195513.0
2022-10-05 09:30:00,265.69,266.43,262.92,263.54,83387.0,265.69,266.43,262.92,263.54,83387.0
2022-10-05 10:00:00,263.38,263.53,262.13,262.63,92614.0,263.38,263.53,262.13,262.63,92614.0
2022-10-05 10:30:00,262.84,263.19,260.58,261.0,41274.0,262.84,263.19,260.58,261.0,41274.0
2022-10-05 11:00:00,261.03,261.23,259.43,259.86,73381.0,261.03,261.23,259.43,259.86,73381.0
2022-10-05 11:30:00,259.9,259.91,258.1,258.64,37202.0,259.9,259.91,258.1,258.64,37202.0
2022-10-05 12:00:00,258.5,260.58,257.51,259.97,70081.0,258.5,260.58,257.51,259.97,70081.0
2022-10-05 12:30:00,259.86,261.31,259.72,260.06,38361.0,259.86,261.31,259.72,260.06,38361.0
2022-10-05 13:00:00,260.13,262.07,259.89,261.04,58424.0,260.13,262.07,259.89,261.04,58424.0
2022-10-05 13:30:00,260.87,262.31,260.62,261.55,34246.0,260.87,262.31,260.62,261.55,34246.0
2022-10-05 14:00:00,261.57,263.06,261.37,262.78,44633.0,261.57,263.06,261.37,262.78,44633.0
2022-10-05 14:30:00,262.88,263.84,262.65,263.06,30810.0,262.88,263.84,262.65,263.06,30810.0
2022-10-05 15:00:00,263.13,263.24,262.23,262.76,42977.0,263.13,263.24,262.23,262.76,42977.0
2022-10-05 15:30:00,262.75,263.83,261.34,261.56,136966.0,262.75,263.83,261.34,261.56,136966.0
2022-10-06 09:30:00,261.95,263.86,259.12,263.43,73427.0,261.95,263.86,259.12,263.43,73427.0
2022-10-06 10:00:00,263.21,263.32,260.08,261.5,55264.0,263.21,263.32,260.08,261.5,55264.0
2022-10-06 10:30:00,261.37,262.98,260.98,262.74,39767.0,261.37,262.98,260.98,262.74,39767.0
2022-10-06 11:00:00,262.95,262.95,261.69,262.38,18860.0,262.95,262.95,261.69,262.38,18860.0
2022-10-06 11:30:00,262.29,262.89,260.86,260.89,49981.0,262.29,262.89,260.86,260.89,49981.0
2022-10-06 12:00:00,260.83,262.96,260.59,262.55,23694.0,260.83,262.96,260.59,262.55,23694.0
2022-10-06 12:30:00,262.55,263.81,262.46,263.5,26063.0,262.55,263.81,262.46,263.5,26063.0
2022-10-06 13:00:00,263.6,264.83,263.37,264.62,23929.0,263.6,264.83,263.37,264.62,23929.0
2022-10-06 13:30:00,264.62,266.31,264.09,265.71,56188.0,264.62,266.31,264.09,265.71,56188.0
2022-10-06 14:00:00,265.76,265.79,265.02,265.36,24416.0,265.76,265.79,265.02,265.36,24416.0
2022-10-06 14:30:00,265.15,265.22,262.86,263.27,30176.0,265.15,265.22,262.86,263.27,30176.0
2022-10-06 15:00:00,263.27,263.38,262.82,263.3,33185.0,263.27,263.38,262.82,263.3,33185.0
2022-10-06 15:30:00,263.35,263.58,261.94,262.26,154081.0,263.35,263.58,261.94,262.26,154081.0
2022-10-07 09:30:00,261.56,262.98,257.3,257.86,112810.0,261.56,262.98,257.3,257.86,112810.0
2022-10-07 10:00:00,258.19,263.21,257.89,262.49,211917.0,258.19,263.21,257.89,262.49,211917.0
2022-10-07 10:30:00,262.14,264.32,260.9,263.23,48744.0,262.14,264.32,260.9,263.23,48744.0
2022-10-07 11:00:00,263.4,265.98,263.27,264.96,80886.0,263.4,265.98,263.27,264.96,80886.0
2022-10-07 11:30:00,264.97,265.32,262.25,262.38,52616.0,264.97,265.32,262.25,262.38,52616.0
2022-10-07 12:00:00,262.24,262.68,260.28,260.28,55004.0,262.24,262.68,260.28,260.28,55004.0
2022-10-07 12:30:00,260.25,261.0,260.22,260.73,16361.0,260.25,261.0,260.22,260.73,16361.0
2022-10-07 13:00:00,260.71,261.23,260.25,260.79,20162.0,260.71,261.23,260.25,260.79,20162.0
2022-10-07 13:30:00,260.54,260.89,260.11,260.19,15616.0,260.54,260.89,260.11,260.19,15616.0
2022-10-07 14:00:00,260.18,261.52,259.83,260.15,47791.0,260.18,261.52,259.83,260.15,47791.0
2022-10-07 14:30:00,260.07,260.65,259.12,259.41,25540.0,260.07,260.65,259.12,259.41,25540.0
2022-10-07 15:00:00,259.39,259.4,256.71,256.83,60974.0,259.39,259.4,256.71,256.83,60974.0
2022-10-07 15:30:00,256.83,258.82,256.47,257.89,159680.0,256.83,258.82,256.47,257.89,159680.0
2022-10-10 09:30:00,257.58,258.39,253.95,255.56,76337.0,257.58,258.39,253.95,255.56,76337.0
2022-10-10 10:00:00,255.42,256.29,253.68,254.99,51897.0,255.42,256.29,253.68,254.99,51897.0
2022-10-10 10:30:00,254.78,255.14,252.3,252.91,76594.0,254.78,255.14,252.3,252.91,76594.0
2022-10-10 11:00:00,253.0,254.77,252.65,254.38,44440.0,253.0,254.77,252.65,254.38,44440.0
2022-10-10 11:30:00,254.35,255.47,253.56,254.53,47725.0,254.35,255.47,253.56,254.53,47725.0
2022-10-10 12:00:00,254.88,255.98,253.63,255.33,24977.0,254.88,255.98,253.63,255.33,24977.0
2022-10-10 12:30:00,255.44,257.08,254.88,256.5,30470.0,255.44,257.08,254.88,256.5,30470.0
2022-10-10 13:00:00,256.4,256.65,255.31,255.9,40514.0,256.4,256.65,255.31,255.9,40514.0
2022-10-10 13:30:00,255.88,257.77,255.66,257.25,29045.0,255.88,257.77,255.66,257.25,29045.0
2022-10-10 14:00:00,257.13,257.33,256.48,256.96,15879.0,257.13,257.33,256.48,256.96,15879.0
2022-10-10 14:30:00,256.86,257.74,256.6,256.6,20195.0,256.86,257.74,256.6,256.6,20195.0
2022-10-10 15:00:00,256.65,256.93,255.47,255.5,45860.0,256.65,256.93,255.47,255.5,45860.0
2022-10-10 15:30:00,255.66,256.11,254.64,254.76,96108.0,255.66,256.11,254.64,254.76,96108.0
2022-10-11 09:30:00,251.75,253.68,251.1,252.08,70189.0,251.75,253.68,251.1,252.08,70189.0
2022-10-11 10:00:00,251.79,252.68,251.2,252.24,67782.0,251.79,252.68,251.2,252.24,67782.0
2022-10-11 10:30:00,252.26,256.58,252.26,256.35,29015.0,252.26,256.58,252.26,256.35,29015.0
2022-10-11 11:00:00,256.35,257.25,256.05,256.42,41425.0,256.35,257.25,256.05,256.42,41425.0
2022-10-11 11:30:00,256.44,258.82,256.41,256.9,45005.0,256.44,258.82,256.41,256.9,45005.0
2022-10-11 12:00:00,256.86,257.05,256.03,256.25,22455.0,256.86,257.05,256.03,256.25,22455.0
2022-10-11 12:30:00,256.28,257.27,256.13,256.35,25307.0,256.28,257.27,256.13,256.35,25307.0
2022-10-11 13:00:00,256.38,256.6,255.65,255.86,29422.0,256.38,256.6,255.65,255.86,29422.0
2022-10-11 13:30:00,255.93,256.41,255.14,255.96,43364.0,255.93,256.41,255.14,255.96,43364.0
2022-10-11 14:00:00,256.15,256.16,254.13,254.63,19857.0,256.15,256.16,254.13,254.63,19857.0
2022-10-11 14:30:00,254.75,255.18,252.12,252.16,20200.0,254.75,255.18,252.12,252.16,20200.0
2022-10-11 15:00:00,252.1,252.47,250.31,252.39,93383.0,252.1,252.47,250.31,252.39,93383.0
2022-10-11 15:30:00,252.48,254.66,252.37,254.01,120893.0,252.48,254.66,252.37,254.01,120893.0
2022-10-12 09:30:00,254.51,255.28,252.22,252.84,106776.0,254.51,255.28,252.22,252.84,106776.0
2022-10-12 10:00:00,252.98,253.04,251.45,252.35,88765.0,252.98,253.04,251.45,252.35,88765.0
2022-10-12 10:30:00,251.81,252.38,250.94,251.5,44786.0,251.81,252.38,250.94,251.5,44786.0
2022-10-12 11:00:00,251.51,253.49,251.5,253.22,42087.0,251.51,253.49,251.5,253.22,42087.0
2022-10-12 11:30:00,253.28,254.37,252.42,253.12,75653.0,253.28,254.37,252.42,253.12,75653.0
2022-10-12 12:00:00,253.01,253.87,252.31,252.66,88571.0,253.01,253.87,252.31,252.66,88571.0
2022-10-12 12:30:00,252.9,253.36,252.01,253.0,55944.0,252.9,253.36,252.01,253.0,55944.0
2022-10-12 13:00:00,253.0,253.28,252.31,252.45,39930.0,253.0,253.28,252.31,252.45,39930.0
2022-10-12 13:30:00,252.43,252.6,251.83,252.45,25291.0,252.43,252.6,251.83,252.45,25291.0
2022-10-12 14:00:00,252.11,254.8,252.11,254.64,43339.0,252.11,254.8,252.11,254.64,43339.0
2022-10-12 14:30:00,254.66,256.12,254.08,255.75,64940.0,254.66,256.12,254.08,255.75,64940.0
2022-10-12 15:00:00,255.66,256.04,255.02,255.02,55097.0,255.66,256.04,255.02,255.02,55097.0
2022-10-12 15:30:00,255.01,255.81,253.51,253.61,121941.0,255.01,255.81,253.51,253.61,121941.0
2022-10-13 09:30:00,251.87,266.2,251.77,263.87,375803.0,251.87,266.2,251.77,263.87,375803.0
2022-10-13 10:00:00,263.9,264.13,259.75,260.25,143815.0,263.9,264.13,259.75,260.25,143815.0
2022-10-13 10:30:00,260.2,262.67,259.81,262.65,122646.0,260.2,262.67,259.81,262.65,122646.0
2022-10-13 11:00:00,262.69,266.23,261.87,265.63,131458.0,262.69,266.23,261.87,265.63,131458.0
2022-10-13 11:30:00,265.83,269.24,264.28,267.51,145649.0,265.83,269.24,264.28,267.51,145649.0
2022-10-13 12:00:00,267.58,268.75,266.01,267.79,87443.0,267.58,268.75,266.01,267.79,87443.0
2022-10-13 12:30:00,267.85,270.12,267.78,269.1,131236.0,267.85,270.12,267.78,269.1,131236.0
2022-10-13 13:00:00,269.16,271.99,268.98,271.24,119484.0,269.16,271.99,268.98,271.24,119484.0
2022-10-13 13:30:00,271.21,271.96,269.54,269.93,52747.0,271.21,271.96,269.54,269.93,52747.0
2022-10-13 14:00:00,269.78,269.9,267.22,267.48,101792.0,269.78,269.9,267.22,267.48,101792.0
2022-10-13 14:30:00,267.49,270.81,267.49,270.55,116051.0,267.49,270.81,267.49,270.55,116051.0
2022-10-13 15:00:00,270.55,271.68,269.97,270.34,120362.0,270.55,271.68,269.97,270.34,120362.0
2022-10-13 15:30:00,270.22,270.78,269.59,269.93,301165.0,270.22,270.78,269.59,269.93,301165.0
2022-10-14 09:30:00,270.65,272.62,266.0,269.05,124281.0,270.65,272.62,266.0,269.05,124281.0
2022-10-14 10:00:00,268.9,269.06,265.79,267.1,69318.0,268.9,269.06,265.79,267.1,69318.0
2022-10-14 10:30:00,267.26,268.2,265.79,267.18,55142.0,267.26,268.2,265.79,267.18,55142.0
2022-10-14 11:00:00,267.05,267.72,265.55,266.93,48974.0,267.05,267.72,265.55,266.93,48974.0
2022-10-14 11:30:00,266.67,266.67,265.48,265.91,43796.0,266.67,266.67,265.48,265.91,43796.0
2022-10-14 12:00:00,265.9,266.62,265.27,266.58,34374.0,265.9,266.62,265.27,266.58,34374.0
2022-10-14 12:30:00,266.65,267.31,266.1,266.94,39424.0,266.65,267.31,266.1,266.94,39424.0
2022-10-14 13:00:00,267.05,267.4,265.66,266.1,17971.0,267.05,267.4,265.66,266.1,17971.0
2022-10-14 13:30:00,266.06,267.1,265.68,267.09,24394.0,266.06,267.1,265.68,267.09,24394.0
2022-10-14 14:00:00,266.98,267.06,265.59,265.92,25116.0,266.98,267.06,265.59,265.92,25116.0
2022-10-14 14:30:00,265.87,266.5,265.65,266.19,22429.0,265.87,266.5,265.65,266.19,22429.0
2022-10-14 15:00:00,266.27,266.88,264.26,264.77,45426.0,266.27,266.88,264.26,264.77,45426.0
2022-10-14 15:30:00,264.79,265.89,264.03,264.65,181378.0,264.79,265.89,264.03,264.65,181378.0
2022-10-17 09:30:00,266.05,274.01,266.05,269.18,151578.0,266.05,274.01,266.05,269.18,151578.0
2022-10-17 10:00:00,269.13,270.99,268.53,269.67,81289.0,269.13,270.99,268.53,269.67,81289.0
2022-10-17 10:30:00,269.71,269.71,264.76,265.45,94965.0,269.71,269.71,264.76,265.45,94965.0
2022-10-17 11:00:00,265.48,267.68,264.75,267.68,53300.0,265.48,267.68,264.75,267.68,53300.0
2022-10-17 11:30:00,267.71,269.22,267.71,268.74,24931.0,267.71,269.22,267.71,268.74,24931.0
2022-10-17 12:00:00,268.65,269.11,268.0,268.66,29484.0,268.65,269.11,268.0,268.66,29484.0
2022-10-17 12:30:00,268.61,269.91,268.61,269.65,29719.0,268.61,269.91,268.61,269.65,29719.0
2022-10-17 13:00:00,269.54,270.37,269.0,269.78,44807.0,269.54,270.37,269.0,269.78,44807.0
2022-10-17 13:30:00,269.82,269.85,268.67,269.29,44743.0,269.82,269.85,268.67,269.29,44743.0
2022-10-17 14:00:00,269.33,269.85,268.7,268.87,40789.0,269.33,269.85,268.7,268.87,40789.0
2022-10-17 14:30:00,268.86,269.65,268.81,269.41,36274.0,268.86,269.65,268.81,269.41,36274.0
2022-10-17 15:00:00,269.24,269.53,268.7,268.82,37614.0,269.24,269.53,268.7,268.82,37614.0
2022-10-17 15:30:00,268.92,270.23,268.64,269.54,120233.0,268.92,270.23,268.64,269.54,120233.0
2022-10-18 09:30:00,270.03,273.71,270.03,272.51,152601.0,270.03,273.71,270.03,272.51,152601.0
2022-10-18 10:00:00,272.76,273.25,270.05,270.21,39983.0,272.76,273.25,270.05,270.21,39983.0
2022-10-18 10:30:00,270.14,271.07,269.89,270.43,59665.0,270.14,271.07,269.89,270.43,59665.0
2022-10-18 11:00:00,270.53,270.65,268.36,268.63,61391.0,270.53,270.65,268.36,268.63,61391.0
2022-10-18 11:30:00,268.41,268.62,267.28,268.48,34941.0,268.41,268.62,267.28,268.48,34941.0
2022-10-18 12:00:00,268.49,270.5,268.15,269.23,54468.0,268.49,270.5,268.15,269.23,54468.0
2022-10-18 12:30:00,269.11,269.74,268.1,269.44,30587.0,269.11,269.74,268.1,269.44,30587.0
2022-10-18 13:00:00,269.51,270.65,269.06,270.65,37754.0,269.51,270.65,269.06,270.65,37754.0
2022-10-18 13:30:00,270.48,271.17,270.34,271.1,18418.0,270.48,271.17,270.34,271.1,18418.0
2022-10-18 14:00:00,271.1,271.32,269.89,270.23,27481.0,271.1,271.32,269.89,270.23,27481.0
2022-10-18 14:30:00,270.21,270.36,268.62,269.5,22857.0,270.21,270.36,268.62,269.5,22857.0
2022-10-18 15:00:00,269.41,269.48,268.22,268.72,42207.0,269.41,269.48,268.22,268.72,42207.0
2022-10-18 15:30:00,268.56,270.63,268.52,270.39,132396.0,268.56,270.63,268.52,270.39,132396.0
2022-10-19 09:30:00,269.3,269.3,265.51,266.21,35615.0,269.3,269.3,265.51,266.21,35615.0
2022-10-19 10:00:00,265.88,267.61,265.66,267.07,42068.0,265.88,267.61,265.66,267.07,42068.0
2022-10-19 10:30:00,267.33,267.33,264.7,265.34,19010.0,267.33,267.33,264.7,265.34,19010.0
2022-10-19 11:00:00,265.55,266.8,264.97,266.09,38037.0,265.55,266.8,264.97,266.09,38037.0
2022-10-19 11:30:00,266.07,266.37,265.41,265.57,16785.0,266.07,266.37,265.41,265.57,16785.0
2022-10-19 12:00:00,265.75,265.75,264.1,264.1,16226.0,265.75,265.75,264.1,264.1,16226.0
2022-10-19 12:30:00,264.47,265.0,262.94,263.22,24376.0,264.47,265.0,262.94,263.22,24376.0
2022-10-19 13:00:00,263.31,263.36,261.91,263.16,32996.0,263.31,263.36,261.91,263.16,32996.0
2022-10-19 13:30:00,263.16,263.22,261.96,262.5,47318.0,263.16,263.22,261.96,262.5,47318.0
2022-10-19 14:00:00,262.37,263.89,262.27,263.89,29075.0,262.37,263.89,262.27,263.89,29075.0
2022-10-19 14:30:00,263.89,263.98,262.57,262.92,18140.0,263.89,263.98,262.57,262.92,18140.0
2022-10-19 15:00:00,262.86,263.49,262.51,262.95,24318.0,262.86,263.49,262.51,262.95,24318.0
2022-10-19 15:30:00,262.91,264.62,262.91,264.48,175342.0,262.91,264.62,262.91,264.48,175342.0
2022-10-20 09:30:00,263.42,265.49,262.53,264.05,36706.0,263.42,265.49,262.53,264.05,36706.0
2022-10-20 10:00:00,264.07,265.99,263.31,264.85,51382.0,264.07,265.99,263.31,264.85,51382.0
2022-10-20 10:30:00,264.96,265.55,263.02,264.87,33900.0,264.96,265.55,263.02,264.87,33900.0
2022-10-20 11:00:00,264.98,265.04,262.69,262.87,28641.0,264.98,265.04,262.69,262.87,28641.0
2022-10-20 11:30:00,263.16,264.52,263.05,263.65,32744.0,263.16,264.52,263.05,263.65,32744.0
2022-10-20 12:00:00,263.78,263.78,262.01,262.29,18830.0,263.78,263.78,262.01,262.29,18830.0
2022-10-20 12:30:00,262.24,263.13,261.9,262.53,16660.0,262.24,263.13,261.9,262.53,16660.0
2022-10-20 13:00:00,262.46,263.31,261.98,262.49,16246.0,262.46,263.31,261.98,262.49,16246.0
2022-10-20 13:30:00,262.48,262.55,260.76,261.31,25544.0,262.48,262.55,260.76,261.31,25544.0
2022-10-20 14:00:00,261.13,261.43,260.35,260.44,19429.0,261.13,261.43,260.35,260.44,19429.0
2022-10-20 14:30:00,260.39,261.74,260.32,261.03,22120.0,260.39,261.74,260.32,261.03,22120.0
2022-10-20 15:00:00,261.1,261.55,260.44,260.75,17317.0,261.1,261.55,260.44,260.75,17317.0
2022-10-20 15:30:00,260.92,263.35,260.9,262.64,125322.0,260.92,263.35,260.9,262.64,125322.0
2022-10-21 09:30:00,264.3,265.78,261.92,265.78,73085.0,264.3,265.78,261.92,265.78,73085.0
2022-10-21 10:00:00,265.58,267.47,265.01,265.01,48284.0,265.58,267.47,265.01,265.01,48284.0
2022-10-21 10:30:00,264.89,266.79,263.68,265.13,53234.0,264.89,266.79,263.68,265.13,53234.0
2022-10-21 11:00:00,264.98,265.64,263.75,264.3,39132.0,264.98,265.64,263.75,264.3,39132.0
2022-10-21 11:30:00,264.3,266.3,264.19,266.28,24968.0,264.3,266.3,264.19,266.28,24968.0
2022-10-21 12:00:00,266.3,267.22,265.85,266.76,44449.0,266.3,267.22,265.85,266.76,44449.0
2022-10-21 12:30:00,266.85,268.24,266.6,267.66,34183.0,266.85,268.24,266.6,267.66,34183.0
2022-10-21 13:00:00,267.75,267.98,267.0,267.32,24171.0,267.75,267.98,267.0,267.32,24171.0
2022-10-21 13:30:00,267.39,268.14,267.0,267.72,19599.0,267.39,268.14,267.0,267.72,19599.0
2022-10-21 14:00:00,267.6,268.36,267.0,267.37,22304.0,267.6,268.36,267.0,267.37,22304.0
2022-10-21 14:30:00,267.29,267.61,266.94,267.2,28415.0,267.29,267.61,266.94,267.2,28415.0
2022-10-21 15:00:00,267.21,268.24,267.08,268.15,29829.0,267.21,268.24,267.08,268.15,29829.0
2022-10-21 15:30:00,268.13,268.59,267.18,267.48,174583.0,268.13,268.59,267.18,267.48,174583.0
2022-10-24 09:30:00,268.22,271.22,267.94,270.36,58220.0,268.22,271.22,267.94,270.36,58220.0
2022-10-24 10:00:00,270.4,270.53,268.78,270.49,53250.0,270.4,270.53,268.78,270.49,53250.0
2022-10-24 10:30:00,270.4,271.48,270.11,270.84,30015.0,270.4,271.48,270.11,270.84,30015.0
2022-10-24 11:00:00,270.69,272.3,270.62,271.58,40207.0,270.69,272.3,270.62,271.58,40207.0
2022-10-24 11:30:00,271.57,274.57,270.85,274.38,104032.0,271.57,274.57,270.85,274.38,104032.0
2022-10-24 12:00:00,274.49,274.89,273.57,274.1,48727.0,274.49,274.89,273.57,274.1,48727.0
2022-10-24 12:30:00,274.02,275.78,273.78,275.61,44880.0,274.02,275.78,273.78,275.61,44880.0
2022-10-24 13:00:00,275.53,275.57,273.16,273.34,52085.0,275.53,275.57,273.16,273.34,52085.0
2022-10-24 13:30:00,273.42,274.4,273.07,273.82,53067.0,273.42,274.4,273.07,273.82,53067.0
2022-10-24 14:00:00,274.0,274.4,272.5,274.0,34955.0,274.0,274.4,272.5,274.0,34955.0
2022-10-24 14:30:00,273.88,275.0,273.18,274.72,50943.0,273.88,275.0,273.18,274.72,50943.0
2022-10-24 15:00:00,274.75,275.84,273.89,274.76,88044.0,274.75,275.84,273.89,274.76,88044.0
2022-10-24 15:30:00,274.77,275.28,274.28,274.76,191985.0,274.77,275.28,274.28,274.76,191985.0
2022-10-25 09:30:00,277.68,279.63,265.46,269.46,321900.0,277.68,279.63,265.46,269.46,321900.0
2022-10-25 10:00:00,269.03,274.02,268.58,271.01,116114.0,269.03,274.02,268.58,271.01,116114.0
2022-10-25 10:30:00,271.03,272.24,268.8,270.12,88662.0,271.03,272.24,268.8,270.12,88662.0
2022-10-25 11:00:00,270.38,272.98,269.73,269.98,61505.0,270.38,272.98,269.73,269.98,61505.0
2022-10-25 11:30:00,270.0,270.49,268.5,268.88,40983.0,270.0,270.49,268.5,268.88,40983.0
2022-10-25 12:00:00,268.76,268.95,267.56,267.58,210035.0,268.76,268.95,267.56,267.58,210035.0
2022-10-25 12:30:00,267.68,267.8,266.69,267.34,42636.0,267.68,267.8,266.69,267.34,42636.0
2022-10-25 13:00:00,267.47,269.35,267.46,268.06,62597.0,267.47,269.35,267.46,268.06,62597.0
2022-10-25 13:30:00,268.24,269.69,267.98,269.16,58786.0,268.24,269.69,267.98,269.16,58786.0
2022-10-25 14:00:00,269.34,270.25,268.78,268.78,27635.0,269.34,270.25,268.78,268.78,27635.0
2022-10-25 14:30:00,268.92,270.09,268.55,269.39,45812.0,268.92,270.09,268.55,269.39,45812.0
2022-10-25 15:00:00,269.35,273.5,269.23,273.48,126286.0,269.35,273.5,269.23,273.48,126286.0
2022-10-25 15:30:00,273.5,273.82,272.22,273.55,274396.0,273.5,273.82,272.22,273.55,274396.0
2022-10-26 09:30:00,280.0,283.29,279.33,281.6,231842.0,280.0,283.29,279.33,281.6,231842.0
2022-10-26 10:00:00,281.76,284.76,281.76,282.93,126619.0,281.76,284.76,281.76,282.93,126619.0
2022-10-26 10:30:00,282.81,282.95,280.14,281.76,70698.0,282.81,282.95,280.14,281.76,70698.0
2022-10-26 11:00:00,281.85,282.61,279.7,280.77,100298.0,281.85,282.61,279.7,280.77,100298.0
2022-10-26 11:30:00,280.95,281.45,280.16,280.46,107842.0,280.95,281.45,280.16,280.46,107842.0
2022-10-26 12:00:00,280.65,283.13,280.48,282.98,49493.0,280.65,283.13,280.48,282.98,49493.0
2022-10-26 12:30:00,282.98,283.19,280.33,280.89,68809.0,282.98,283.19,280.33,280.89,68809.0
2022-10-26 13:00:00,280.71,280.83,278.73,278.9,41042.0,280.71,280.83,278.73,278.9,41042.0
2022-10-26 13:30:00,278.92,280.37,278.44,280.11,39140.0,278.92,280.37,278.44,280.11,39140.0
2022-10-26 14:00:00,280.19,280.51,279.03,279.95,44775.0,280.19,280.51,279.03,279.95,44775.0
2022-10-26 14:30:00,280.04,280.78,279.67,279.88,46331.0,280.04,280.78,279.67,279.88,46331.0
2022-10-26 15:00:00,279.79,280.78,278.97,280.78,38258.0,279.79,280.78,278.97,280.78,38258.0
2022-10-26 15:30:00,280.81,282.63,280.02,280.49,207009.0,280.81,282.63,280.02,280.49,207009.0
2022-10-27 09:30:00,281.46,281.46,275.16,276.72,110801.0,281.46,281.46,275.16,276.72,110801.0
2022-10-27 10:00:00,277.17,278.37,275.23,277.84,61682.0,277.17,278.37,275.23,277.84,61682.0
2022-10-27 10:30:00,277.7,278.4,276.87,277.07,29105.0,277.7,278.4,276.87,277.07,29105.0
2022-10-27 11:00:00,276.86,278.29,276.55,278.29,16426.0,276.86,278.29,276.55,278.29,16426.0
2022-10-27 11:30:00,278.16,278.51,276.59,277.18,22258.0,278.16,278.51,276.59,277.18,22258.0
2022-10-27 12:00:00,277.16,278.51,277.16,277.89,18392.0,277.16,278.51,277.16,277.89,18392.0
2022-10-27 12:30:00,277.92,279.57,277.92,279.37,18347.0,277.92,279.57,277.92,279.37,18347.0
2022-10-27 13:00:00,279.46,279.74,278.43,278.99,19949.0,279.46,279.74,278.43,278.99,19949.0
2022-10-27 13:30:00,279.01,279.21,277.72,277.86,12065.0,279.01,279.21,277.72,277.86,12065.0
2022-10-27 14:00:00,277.65,278.66,277.5,278.4,13739.0,277.65,278.66,277.5,278.4,13739.0
2022-10-27 14:30:00,278.54,279.02,278.08,278.38,14933.0,278.54,279.02,278.08,278.38,14933.0
2022-10-27 15:00:00,278.43,278.65,277.42,278.13,17050.0,278.43,278.65,277.42,278.13,17050.0
2022-10-27 15:30:00,278.07,278.66,277.32,277.88,90525.0,278.07,278.66,277.32,277.88,90525.0
2022-10-28 09:30:00,278.67,278.83,272.28,274.9,142769.0,278.67,278.83,272.28,274.9,142769.0
2022-10-28 10:00:00,274.6,276.41,273.27,275.41,48487.0,274.6,276.41,273.27,275.41,48487.0
2022-10-28 10:30:00,275.34,277.22,274.69,277.11,27137.0,275.34,277.22,274.69,277.11,27137.0
2022-10-28 11:00:00,277.14,279.55,276.93,279.43,39798.0,277.14,279.55,276.93,279.43,39798.0
2022-10-28 11:30:00,279.41,281.13,279.16,280.09,64866.0,279.41,281.13,279.16,280.09,64866.0
2022-10-28 12:00:00,280.06,281.56,279.66,281.0,24987.0,280.06,281.56,279.66,281.0,24987.0
2022-10-28 12:30:00,281.17,281.36,280.37,280.5,19313.0,281.17,281.36,280.37,280.5,19313.0
2022-10-28 13:00:00,280.81,282.5,280.79,281.68,37404.0,280.81,282.5,280.79,281.68,37404.0
2022-10-28 13:30:00,281.79,283.0,280.69,282.58,77115.0,281.79,283.0,280.69,282.58,77115.0
2022-10-28 14:00:00,282.58,284.3,282.03,283.72,75292.0,282.58,284.3,282.03,283.72,75292.0
2022-10-28 14:30:00,283.74,284.47,283.08,283.63,54714.0,283.74,284.47,283.08,283.63,54714.0
2022-10-28 15:00:00,283.54,284.82,283.54,284.55,53567.0,283.54,284.82,283.54,284.55,53567.0
2022-10-28 15:30:00,284.49,285.35,283.98,284.29,181630.0,284.49,285.35,283.98,284.29,181630.0
2022-10-31 09:30:00,283.28,284.29,281.02,281.81,41918.0,283.28,284.29,281.02,281.81,41918.0
2022-10-31 10:00:00,281.7,282.74,279.95,281.41,30702.0,281.7,282.74,279.95,281.41,30702.0
2022-10-31 10:30:00,281.42,282.34,280.9,281.48,51285.0,281.42,282.34,280.9,281.48,51285.0
2022-10-31 11:00:00,281.22,283.73,281.03,283.35,48683.0,281.22,283.73,281.03,283.35,48683.0
2022-10-31 11:30:00,283.32,284.0,281.28,281.51,23492.0,283.32,284.0,281.28,281.51,23492.0
2022-10-31 12:00:00,281.52,282.56,280.43,281.41,34072.0,281.52,282.56,280.43,281.41,34072.0
2022-10-31 12:30:00,281.08,281.45,280.21,281.43,11716.0,281.08,281.45,280.21,281.43,11716.0
2022-10-31 13:00:00,281.39,282.19,281.15,282.15,11080.0,281.39,282.19,281.15,282.15,11080.0
2022-10-31 13:30:00,282.48,282.65,281.56,282.07,28910.0,282.48,282.65,281.56,282.07,28910.0
2022-10-31 14:00:00,282.08,282.99,281.77,282.62,14775.0,282.08,282.99,281.77,282.62,14775.0
2022-10-31 14:30:00,282.59,283.39,282.44,282.85,23277.0,282.59,283.39,282.44,282.85,23277.0
2022-10-31 15:00:00,282.58,283.08,281.68,282.84,26641.0,282.58,283.08,281.68,282.84,26641.0
2022-10-31 15:30:00,282.73,284.03,282.72,283.59,104161.0,282.73,284.03,282.72,283.59,104161.0
2022-11-01 09:30:00,283.45,286.82,282.03,285.72,79162.0,283.45,286.82,282.03,285.72,79162.0
2022-11-01 10:00:00,285.43,285.68,283.18,284.35,47245.0,285.43,285.68,283.18,284.35,47245.0
2022-11-01 10:30:00,284.3,285.0,282.67,282.97,32818.0,284.3,285.0,282.67,282.97,32818.0
2022-11-01 11:00:00,282.94,283.6,282.22,283.6,44378.0,282.94,283.6,282.22,283.6,44378.0
2022-11-01 11:30:00,283.47,284.07,282.63,283.23,23710.0,283.47,284.07,282.63,283.23,23710.0
2022-11-01 12:00:00,283.32,284.3,281.96,281.99,39370.0,283.32,284.3,281.96,281.99,39370.0
2022-11-01 12:30:00,282.03,282.08,280.62,281.08,30964.0,282.03,282.08,280.62,281.08,30964.0
2022-11-01 13:00:00,280.99,282.28,280.96,281.91,28600.0,280.99,282.28,280.96,281.91,28600.0
2022-11-01 13:30:00,281.91,281.91,280.98,281.35,27884.0,281.91,281.91,280.98,281.35,27884.0
2022-11-01 14:00:00,281.54,281.78,281.06,281.26,25376.0,281.54,281.78,281.06,281.26,25376.0
2022-11-01 14:30:00,281.4,281.95,280.99,281.91,22991.0,281.4,281.95,280.99,281.91,22991.0
2022-11-01 15:00:00,281.88,281.92,280.92,280.92,23325.0,281.88,281.92,280.92,280.92,23325.0
2022-11-01 15:30:00,280.94,281.03,280.0,280.13,122802.0,280.94,281.03,280.0,280.13,122802.0
2022-11-02 09:30:00,280.18,281.22,278.71,280.16,33802.0,280.18,281.22,278.71,280.16,33802.0
2022-11-02 10:00:00,279.99,282.66,279.98,282.27,32592.0,279.99,282.66,279.98,282.27,32592.0
2022-11-02 10:30:00,282.31,282.82,281.72,282.57,31412.0,282.31,282.82,281.72,282.57,31412.0
2022-11-02 11:00:00,282.53,283.13,282.39,283.0,27333.0,282.53,283.13,282.39,283.0,27333.0
2022-11-02 11:30:00,283.1,284.5,283.03,283.85,35764.0,283.1,284.5,283.03,283.85,35764.0
2022-11-02 12:00:00,283.91,284.06,283.04,283.04,28581.0,283.91,284.06,283.04,283.04,28581.0
2022-11-02 12:30:00,283.22,283.88,282.12,283.81,35209.0,283.22,283.88,282.12,283.81,35209.0
2022-11-02 13:00:00,283.7,283.79,282.0,282.04,25322.0,283.7,283.79,282.0,282.04,25322.0
2022-11-02 13:30:00,282.11,284.23,281.97,283.11,26574.0,282.11,284.23,281.97,283.11,26574.0
2022-11-02 14:00:00,283.08,286.88,282.53,286.59,103722.0,283.08,286.88,282.53,286.59,103722.0
2022-11-02 14:30:00,286.76,287.37,280.77,282.39,103059.0,286.76,287.37,280.77,282.39,103059.0
2022-11-02 15:00:00,282.06,285.1,280.22,280.8,64537.0,282.06,285.1,280.22,280.8,64537.0
2022-11-02 15:30:00,280.74,281.67,277.88,278.27,185211.0,280.74,281.67,277.88,278.27,185211.0
2022-11-03 09:30:00,276.43,279.44,274.63,279.44,32001.0,276.43,279.44,274.63,279.44,32001.0
2022-11-03 10:00:00,279.53,281.02,279.25,280.86,17107.0,279.53,281.02,279.25,280.86,17107.0
2022-11-03 10:30:00,280.7,281.56,280.13,280.96,31413.0,280.7,281.56,280.13,280.96,31413.0
2022-11-03 11:00:00,280.72,280.81,279.15,280.38,22735.0,280.72,280.81,279.15,280.38,22735.0
2022-11-03 11:30:00,280.15,280.45,279.59,279.59,9113.0,280.15,280.45,279.59,279.59,9113.0
2022-11-03 12:00:00,279.67,280.45,278.96,279.99,12079.0,279.67,280.45,278.96,279.99,12079.0
2022-11-03 12:30:00,279.84,280.62,279.44,280.33,8657.0,279.84,280.62,279.44,280.33,8657.0
2022-11-03 13:00:00,280.25,280.37,279.62,279.96,13753.0,280.25,280.37,279.62,279.96,13753.0
2022-11-03 13:30:00,280.05,280.41,279.9,279.93,10116.0,280.05,280.41,279.9,279.93,10116.0
2022-11-03 14:00:00,279.99,281.23,279.86,280.82,23642.0,279.99,281.23,279.86,280.82,23642.0
2022-11-03 14:30:00,280.85,281.8,280.77,281.8,9518.0,280.85,281.8,280.77,281.8,9518.0
2022-11-03 15:00:00,281.88,282.5,281.21,282.28,33364.0,281.88,282.5,281.21,282.28,33364.0
2022-11-03 15:30:00,282.36,282.59,280.19,280.25,94185.0,282.36,282.59,280.19,280.25,94185.0
2022-11-04 09:30:00,282.09,282.67,276.64,277.81,58810.0,282.09,282.67,276.64,277.81,58810.0
2022-11-04 10:00:00,277.97,282.21,277.97,281.78,49070.0,277.97,282.21,277.97,281.78,49070.0
2022-11-04 10:30:00,282.12,282.39,280.94,281.47,32437.0,282.12,282.39,280.94,281.47,32437.0
2022-11-04 11:00:00,281.54,282.91,280.27,280.44,35851.0,281.54,282.91,280.27,280.44,35851.0
2022-11-04 11:30:00,280.33,281.07,278.36,278.36,17266.0,280.33,281.07,278.36,278.36,17266.0
2022-11-04 12:00:00,278.53,281.0,278.39,280.84,17243.0,278.53,281.0,278.39,280.84,17243.0
2022-11-04 12:30:00,280.57,280.7,279.4,279.76,13185.0,280.57,280.7,279.4,279.76,13185.0
2022-11-04 13:00:00,279.84,280.15,278.65,279.4,20854.0,279.84,280.15,278.65,279.4,20854.0
2022-11-04 13:30:00,279.6,280.18,279.27,279.84,9598.0,279.6,280.18,279.27,279.84,9598.0
2022-11-04 14:00:00,279.92,280.41,279.23,280.25,10022.0,279.92,280.41,279.23,280.25,10022.0
2022-11-04 14:30:00,280.66,281.77,280.21,281.42,15962.0,280.66,281.77,280.21,281.42,15962.0
2022-11-04 15:00:00,281.26,282.61,281.26,281.78,22268.0,281.26,282.61,281.26,281.78,22268.0
2022-11-04 15:30:00,281.65,283.3,281.14,281.85,97532.0,281.65,283.3,281.14,281.85,97532.0
2022-11-07 09:30:00,281.46,284.0,281.09,283.4,51845.0,281.46,284.0,281.09,283.4,51845.0
2022-11-07 10:00:00,283.3,285.67,283.3,284.12,23838.0,283.3,285.67,283.3,284.12,23838.0
2022-11-07 10:30:00,284.68,287.28,284.35,286.81,37977.0,284.68,287.28,284.35,286.81,37977.0
2022-11-07 11:00:00,287.13,287.96,286.67,287.87,36464.0,287.13,287.96,286.67,287.87,36464.0
2022-11-07 11:30:00,287.85,287.92,286.22,286.55,24034.0,287.85,287.92,286.22,286.55,24034.0
2022-11-07 12:00:00,286.41,287.1,285.61,286.88,11446.0,286.41,287.1,285.61,286.88,11446.0
2022-11-07 12:30:00,287.15,287.24,286.08,286.13,11282.0,287.15,287.24,286.08,286.13,11282.0
2022-11-07 13:00:00,286.41,286.89,286.09,286.39,16889.0,286.41,286.89,286.09,286.39,16889.0
2022-11-07 13:30:00,286.53,286.6,284.59,285.25,19260.0,286.53,286.6,284.59,285.25,19260.0
2022-11-07 14:00:00,285.25,286.75,285.11,286.36,31339.0,285.25,286.75,285.11,286.36,31339.0
2022-11-07 14:30:00,286.22,287.81,285.93,286.95,60944.0,286.22,287.81,285.93,286.95,60944.0
2022-11-07 15:00:00,287.15,287.43,284.08,284.38,166467.0,287.15,287.43,284.08,284.38,166467.0
2022-11-07 15:30:00,284.8,285.71,283.11,284.45,142140.0,284.8,285.71,283.11,284.45,142140.0
2022-11-08 09:30:00,285.01,289.4,284.89,288.51,82382.0,285.01,289.4,284.89,288.51,82382.0
2022-11-08 10:00:00,288.69,292.45,288.69,291.5,135950.0,288.69,292.45,288.69,291.5,135950.0
2022-11-08 10:30:00,291.49,291.83,289.37,289.91,59368.0,291.49,291.83,289.37,289.91,59368.0
2022-11-08 11:00:00,290.04,290.51,288.45,288.45,38612.0,290.04,290.51,288.45,288.45,38612.0
2022-11-08 11:30:00,288.45,290.79,288.32,289.67,61973.0,288.45,290.79,288.32,289.67,61973.0
2022-11-08 12:00:00,289.63,290.72,289.18,290.72,34467.0,289.63,290.72,289.18,290.72,34467.0
2022-11-08 12:30:00,290.53,291.45,289.78,289.85,24072.0,290.53,291.45,289.78,289.85,24072.0
2022-11-08 13:00:00,289.94,290.13,287.98,287.98,30347.0,289.94,290.13,287.98,287.98,30347.0
2022-11-08 13:30:00,287.89,288.63,286.3,286.63,39200.0,287.89,288.63,286.3,286.63,39200.0
2022-11-08 14:00:00,286.8,287.02,284.98,285.12,25539.0,286.8,287.02,284.98,285.12,25539.0
2022-11-08 14:30:00,285.12,287.09,284.93,286.74,30785.0,285.12,287.09,284.93,286.74,30785.0
2022-11-08 15:00:00,286.54,287.45,286.15,287.08,30777.0,286.54,287.45,286.15,287.08,30777.0
2022-11-08 15:30:00,287.13,287.91,286.04,286.05,121252.0,287.13,287.91,286.04,286.05,121252.0
2022-11-09 09:30:00,285.81,287.56,284.8,286.73,29727.0,285.81,287.56,284.8,286.73,29727.0
2022-11-09 10:00:00,286.76,288.54,286.07,287.44,21915.0,286.76,288.54,286.07,287.44,21915.0
2022-11-09 10:30:00,287.73,288.47,286.51,287.1,20430.0,287.73,288.47,286.51,287.1,20430.0
2022-11-09 11:00:00,287.41,289.78,287.41,289.44,25616.0,287.41,289.78,287.41,289.44,25616.0
2022-11-09 11:30:00,289.47,289.78,287.98,288.22,19238.0,289.47,289.78,287.98,288.22,19238.0
2022-11-09 12:00:00,288.22,288.9,288.08,288.41,14705.0,288.22,288.9,288.08,288.41,14705.0
2022-11-09 12:30:00,288.5,288.83,286.35,287.01,16241.0,288.5,288.83,286.35,287.01,16241.0
2022-11-09 13:00:00,286.9,287.0,284.98,285.06,16162.0,286.9,287.0,284.98,285.06,16162.0
2022-11-09 13:30:00,285.09,285.65,284.4,284.88,27502.0,285.09,285.65,284.4,284.88,27502.0
2022-11-09 14:00:00,284.78,285.31,284.59,284.99,11891.0,284.78,285.31,284.59,284.99,11891.0
2022-11-09 14:30:00,284.96,284.96,283.0,283.57,33338.0,284.96,284.96,283.0,283.57,33338.0
2022-11-09 15:00:00,283.63,284.35,283.01,283.54,35522.0,283.63,284.35,283.01,283.54,35522.0
2022-11-09 15:30:00,283.19,283.55,282.18,282.32,64932.0,283.19,283.55,282.18,282.32,64932.0
2022-11-10 09:30:00,288.75,290.9,287.5,289.85,130179.0,288.75,290.9,287.5,289.85,130179.0
2022-11-10 10:00:00,289.85,290.83,288.94,289.58,49655.0,289.85,290.83,288.94,289.58,49655.0
2022-11-10 10:30:00,289.74,290.42,289.02,290.22,28182.0,289.74,290.42,289.02,290.22,28182.0
2022-11-10 11:00:00,290.28,290.35,289.57,289.88,20193.0,290.28,290.35,289.57,289.88,20193.0
2022-11-10 11:30:00,289.94,290.61,288.59,289.0,28947.0,289.94,290.61,288.59,289.0,28947.0
2022-11-10 12:00:00,289.09,289.1,287.68,288.0,18031.0,289.09,289.1,287.68,288.0,18031.0
2022-11-10 12:30:00,288.15,288.3,286.77,286.99,18489.0,288.15,288.3,286.77,286.99,18489.0
2022-11-10 13:00:00,287.1,288.84,287.09,288.84,18797.0,287.1,288.84,287.09,288.84,18797.0
2022-11-10 13:30:00,288.77,290.07,288.37,290.07,11760.0,288.77,290.07,288.37,290.07,11760.0
2022-11-10 14:00:00,289.88,290.21,289.21,289.96,38056.0,289.88,290.21,289.21,289.96,38056.0
2022-11-10 14:30:00,289.83,290.11,289.31,289.86,52003.0,289.83,290.11,289.31,289.86,52003.0
2022-11-10 15:00:00,290.0,291.85,289.98,291.15,65083.0,290.0,291.85,289.98,291.15,65083.0
2022-11-10 15:30:00,291.22,291.59,290.29,290.59,132598.0,291.22,291.59,290.29,290.59,132598.0
2022-11-11 09:30:00,290.7,291.01,283.62,284.03,129094.0,290.7,291.01,283.62,284.03,129094.0
2022-11-11 10:00:00,283.72,287.7,283.44,287.51,80871.0,283.72,287.7,283.44,287.51,80871.0
2022-11-11 10:30:00,287.37,287.38,284.49,285.17,57599.0,287.37,287.38,284.49,285.17,57599.0
2022-11-11 11:00:00,285.19,287.68,285.05,286.63,39410.0,285.19,287.68,285.05,286.63,39410.0
2022-11-11 11:30:00,286.55,287.88,286.48,287.21,26061.0,286.55,287.88,286.48,287.21,26061.0
2022-11-11 12:00:00,287.08,287.84,286.85,287.24,20094.0,287.08,287.84,286.85,287.24,20094.0
2022-11-11 12:30:00,287.11,287.41,286.61,287.25,27409.0,287.11,287.41,286.61,287.25,27409.0
2022-11-11 13:00:00,287.31,288.96,287.07,288.73,33301.0,287.31,288.96,287.07,288.73,33301.0
2022-11-11 13:30:00,288.73,288.82,287.84,288.16,17869.0,288.73,288.82,287.84,288.16,17869.0
2022-11-11 14:00:00,288.16,288.5,287.95,288.37,20102.0,288.16,288.5,287.95,288.37,20102.0
2022-11-11 14:30:00,288.37,288.59,287.3,288.56,15646.0,288.37,288.59,287.3,288.56,15646.0
2022-11-11 15:00:00,288.44,289.28,287.58,289.15,52569.0,288.44,289.28,287.58,289.15,52569.0
2022-11-11 15:30:00,289.1,290.02,287.92,289.36,106074.0,289.1,290.02,287.92,289.36,106074.0
2022-11-14 09:30:00,300.11,304.56,295.73,302.06,456610.0,300.11,304.56,295.73,302.06,456610.0
2022-11-14 10:00:00,302.06,304.19,301.56,303.31,139073.0,302.06,304.19,301.56,303.31,139073.0
2022-11-14 10:30:00,303.06,305.48,301.62,302.22,130491.0,303.06,305.48,301.62,302.22,130491.0
2022-11-14 11:00:00,302.13,302.29,298.25,299.97,97947.0,302.13,302.29,298.25,299.97,97947.0
2022-11-14 11:30:00,299.93,302.37,299.65,301.88,69026.0,299.93,302.37,299.65,301.88,69026.0
2022-11-14 12:00:00,301.83,302.88,301.4,302.52,41023.0,301.83,302.88,301.4,302.52,41023.0
2022-11-14 12:30:00,302.52,303.54,302.38,302.42,72768.0,302.52,303.54,302.38,302.42,72768.0
2022-11-14 13:00:00,302.77,304.35,302.43,303.91,54638.0,302.77,304.35,302.43,303.91,54638.0
2022-11-14 13:30:00,303.86,304.42,303.05,303.75,42668.0,303.86,304.42,303.05,303.75,42668.0
2022-11-14 14:00:00,303.66,304.1,302.76,304.0,85066.0,303.66,304.1,302.76,304.0,85066.0
2022-11-14 14:30:00,304.02,304.55,303.45,304.54,45604.0,304.02,304.55,303.45,304.54,45604.0
2022-11-14 15:00:00,304.45,304.81,301.28,301.28,58296.0,304.45,304.81,301.28,301.28,58296.0
2022-11-14 15:30:00,301.32,301.58,298.46,298.99,199248.0,301.32,301.58,298.46,298.99,199248.0
2022-11-15 09:30:00,300.67,303.37,299.5,300.21,65630.0,300.67,303.37,299.5,300.21,65630.0
2022-11-15 10:00:00,300.0,302.24,299.2,301.71,50494.0,300.0,302.24,299.2,301.71,50494.0
2022-11-15 10:30:00,301.7,303.68,301.42,303.16,39388.0,301.7,303.68,301.42,303.16,39388.0
2022-11-15 11:00:00,303.13,303.28,300.72,301.44,29360.0,303.13,303.28,300.72,301.44,29360.0
2022-11-15 11:30:00,301.56,303.8,301.56,303.06,33442.0,301.56,303.8,301.56,303.06,33442.0
2022-11-15 12:00:00,303.16,303.16,300.0,300.43,37653.0,303.16,303.16,300.0,300.43,37653.0
2022-11-15 12:30:00,300.4,301.74,300.23,301.56,34166.0,300.4,301.74,300.23,301.56,34166.0
2022-11-15 13:00:00,301.64,302.11,297.52,297.58,68075.0,301.64,302.11,297.52,297.58,68075.0
2022-11-15 13:30:00,297.77,299.12,297.16,298.68,22850.0,297.77,299.12,297.16,298.68,22850.0
2022-11-15 14:00:00,298.42,300.2,297.01,298.84,71828.0,298.42,300.2,297.01,298.84,71828.0
2022-11-15 14:30:00,298.8,299.52,297.36,298.78,23616.0,298.8,299.52,297.36,298.78,23616.0
2022-11-15 15:00:00,298.79,300.04,298.74,299.81,28822.0,298.79,300.04,298.74,299.81,28822.0
2022-11-15 15:30:00,299.79,300.54,299.24,299.78,98315.0,299.79,300.54,299.24,299.78,98315.0
2022-11-16 09:30:00,300.63,303.56,300.17,301.92,40323.0,300.63,303.56,300.17,301.92,40323.0
2022-11-16 10:00:00,302.38,302.67,301.02,301.56,36384.0,302.38,302.67,301.02,301.56,36384.0
2022-11-16 10:30:00,301.54,303.48,301.54,302.22,20874.0,301.54,303.48,301.54,302.22,20874.0
2022-11-16 11:00:00,302.19,302.33,301.39,301.55,23226.0,302.19,302.33,301.39,301.55,23226.0
2022-11-16 11:30:00,301.5,301.88,300.47,301.54,28247.0,301.5,301.88,300.47,301.54,28247.0
2022-11-16 12:00:00,301.39,301.83,301.1,301.54,15454.0,301.39,301.83,301.1,301.54,15454.0
2022-11-16 12:30:00,301.59,302.46,301.28,301.99,11103.0,301.59,302.46,301.28,301.99,11103.0
2022-11-16 13:00:00,301.95,302.18,300.97,301.22,11395.0,301.95,302.18,300.97,301.22,11395.0
2022-11-16 13:30:00,301.41,301.76,300.63,301.04,16847.0,301.41,301.76,300.63,301.04,16847.0
2022-11-16 14:00:00,301.03,301.24,300.4,300.41,8400.0,301.03,301.24,300.4,300.41,8400.0
2022-11-16 14:30:00,300.23,300.67,299.45,300.67,37621.0,300.23,300.67,299.45,300.67,37621.0
2022-11-16 15:00:00,300.88,300.88,299.0,299.74,19143.0,300.88,300.88,299.0,299.74,19143.0
2022-11-16 15:30:00,299.75,300.74,299.51,300.05,51249.0,299.75,300.74,299.51,300.05,51249.0
2022-11-17 09:30:00,297.07,300.53,297.07,298.38,37796.0,297.07,300.53,297.07,298.38,37796.0
2022-11-17 10:00:00,298.39,299.18,297.97,299.06,22808.0,298.39,299.18,297.97,299.06,22808.0
2022-11-17 10:30:00,298.84,299.09,297.82,298.31,14968.0,298.84,299.09,297.82,298.31,14968.0
2022-11-17 11:00:00,298.39,298.75,296.79,296.82,40277.0,298.39,298.75,296.79,296.82,40277.0
2022-11-17 11:30:00,296.82,299.56,296.79,299.51,21672.0,296.82,299.56,296.79,299.51,21672.0
2022-11-17 12:00:00,299.6,300.96,299.51,300.57,16161.0,299.6,300.96,299.51,300.57,16161.0
2022-11-17 12:30:00,300.7,301.76,300.39,301.18,28428.0,300.7,301.76,300.39,301.18,28428.0
2022-11-17 13:00:00,301.11,302.0,300.57,300.6,18327.0,301.11,302.0,300.57,300.6,18327.0
2022-11-17 13:30:00,300.76,301.54,300.32,301.13,14833.0,300.76,301.54,300.32,301.13,14833.0
2022-11-17 14:00:00,301.1,302.4,300.96,302.12,50367.0,301.1,302.4,300.96,302.12,50367.0
2022-11-17 14:30:00,302.04,302.93,302.04,302.05,39818.0,302.04,302.93,302.04,302.05,39818.0
2022-11-17 15:00:00,302.03,302.29,300.91,301.41,31871.0,302.03,302.29,300.91,301.41,31871.0
2022-11-17 15:30:00,301.3,302.34,301.08,302.34,97179.0,301.3,302.34,301.08,302.34,97179.0
2022-11-18 09:30:00,303.21,303.93,302.0,302.51,51541.0,303.21,303.93,302.0,302.51,51541.0
2022-11-18 10:00:00,302.64,304.14,302.64,303.68,16040.0,302.64,304.14,302.64,303.68,16040.0
2022-11-18 10:30:00,303.75,303.8,302.27,302.36,16808.0,303.75,303.8,302.27,302.36,16808.0
2022-11-18 11:00:00,302.12,303.76,301.88,302.89,22536.0,302.12,303.76,301.88,302.89,22536.0
2022-11-18 11:30:00,302.82,303.05,301.29,301.43,15627.0,302.82,303.05,301.29,301.43,15627.0
2022-11-18 12:00:00,301.57,301.99,299.81,300.79,24577.0,301.57,301.99,299.81,300.79,24577.0
2022-11-18 12:30:00,300.88,300.89,299.91,300.38,10041.0,300.88,300.89,299.91,300.38,10041.0
2022-11-18 13:00:00,300.27,301.15,300.08,300.84,11331.0,300.27,301.15,300.08,300.84,11331.0
2022-11-18 13:30:00,300.8,301.17,299.72,300.06,15430.0,300.8,301.17,299.72,300.06,15430.0
2022-11-18 14:00:00,300.08,300.82,299.96,300.82,9086.0,300.08,300.82,299.96,300.82,9086.0
2022-11-18 14:30:00,300.86,301.11,300.42,301.09,10877.0,300.86,301.11,300.42,301.09,10877.0
2022-11-18 15:00:00,301.03,302.32,300.99,302.23,20639.0,301.03,302.32,300.99,302.23,20639.0
2022-11-18 15:30:00,302.3,303.08,301.96,302.96,102164.0,302.3,303.08,301.96,302.96,102164.0
2022-11-21 09:30:00,304.2,305.14,303.04,304.15,38333.0,304.2,305.14,303.04,304.15,38333.0
2022-11-21 10:00:00,304.62,305.18,303.99,304.31,22926.0,304.62,305.18,303.99,304.31,22926.0
2022-11-21 10:30:00,304.17,305.87,304.15,305.09,44835.0,304.17,305.87,304.15,305.09,44835.0
2022-11-21 11:00:00,305.2,305.2,303.22,304.09,42254.0,305.2,305.2,303.22,304.09,42254.0
2022-11-21 11:30:00,304.1,304.17,300.87,301.48,27858.0,304.1,304.17,300.87,301.48,27858.0
2022-11-21 12:00:00,301.25,302.46,301.07,302.29,22214.0,301.25,302.46,301.07,302.29,22214.0
2022-11-21 12:30:00,302.28,303.1,300.63,300.88,36950.0,302.28,303.1,300.63,300.88,36950.0
2022-11-21 13:00:00,300.93,301.62,300.4,301.15,15563.0,300.93,301.62,300.4,301.15,15563.0
2022-11-21 13:30:00,301.07,302.66,301.07,301.84,40113.0,301.07,302.66,301.07,301.84,40113.0
2022-11-21 14:00:00,301.82,302.34,301.04,301.5,23837.0,301.82,302.34,301.04,301.5,23837.0
2022-11-21 14:30:00,301.62,303.27,301.18,302.95,44462.0,301.62,303.27,301.18,302.95,44462.0
2022-11-21 15:00:00,302.99,303.65,301.83,302.13,52568.0,302.99,303.65,301.83,302.13,52568.0
2022-11-21 15:30:00,302.16,302.71,300.96,301.65,91483.0,302.16,302.71,300.96,301.65,91483.0
2022-11-22 09:30:00,302.25,303.38,301.88,302.97,38313.0,302.25,303.38,301.88,302.97,38313.0
2022-11-22 10:00:00,302.93,304.11,302.91,303.27,45936.0,302.93,304.11,302.91,303.27,45936.0
2022-11-22 10:30:00,304.04,305.25,303.63,304.54,19122.0,304.04,305.25,303.63,304.54,19122.0
2022-11-22 11:00:00,304.53,304.61,301.76,302.34,38943.0,304.53,304.61,301.76,302.34,38943.0
2022-11-22 11:30:00,302.26,303.49,301.6,302.84,37961.0,302.26,303.49,301.6,302.84,37961.0
2022-11-22 12:00:00,302.73,303.57,302.26,302.58,17394.0,302.73,303.57,302.26,302.58,17394.0
2022-11-22 12:30:00,302.73,303.28,302.61,302.98,24516.0,302.73,303.28,302.61,302.98,24516.0
2022-11-22 13:00:00,303.03,304.24,302.85,303.98,17859.0,303.03,304.24,302.85,303.98,17859.0
2022-11-22 13:30:00,303.98,304.25,303.83,303.9,12122.0,303.98,304.25,303.83,303.9,12122.0
2022-11-22 14:00:00,303.97,304.34,303.82,304.07,15995.0,303.97,304.34,303.82,304.07,15995.0
2022-11-22 14:30:00,303.97,305.27,303.69,305.06,12950.0,303.97,305.27,303.69,305.06,12950.0
2022-11-22 15:00:00,304.97,305.75,304.9,305.71,15728.0,304.97,305.75,304.9,305.71,15728.0
2022-11-22 15:30:00,305.75,307.0,305.6,306.59,90611.0,305.75,307.0,305.6,306.59,90611.0
2022-11-23 09:30:00,307.0,307.4,304.31,305.31,67674.0,307.0,307.4,304.31,305.31,67674.0
2022-11-23 10:00:00,305.53,305.53,303.13,303.13,68593.0,305.53,305.53,303.13,303.13,68593.0
2022-11-23 10:30:00,303.36,305.15,303.15,304.66,63891.0,303.36,305.15,303.15,304.66,63891.0
2022-11-23 11:00:00,304.67,305.52,304.22,304.23,30518.0,304.67,305.52,304.22,304.23,30518.0
2022-11-23 11:30:00,304.31,304.55,302.14,302.28,50594.0,304.31,304.55,302.14,302.28,50594.0
2022-11-23 12:00:00,302.41,303.58,302.28,303.38,42059.0,302.41,303.58,302.28,303.38,42059.0
2022-11-23 12:30:00,303.5,303.5,302.1,303.43,21000.0,303.5,303.5,302.1,303.43,21000.0
2022-11-23 13:00:00,303.54,304.37,303.2,304.35,9122.0,303.54,304.37,303.2,304.35,9122.0
2022-11-23 13:30:00,304.7,304.83,304.19,304.44,9764.0,304.7,304.83,304.19,304.44,9764.0
2022-11-23 14:00:00,304.57,306.24,304.57,305.93,15831.0,304.57,306.24,304.57,305.93,15831.0
2022-11-23 14:30:00,305.9,305.9,305.01,305.38,18778.0,305.9,305.9,305.01,305.38,18778.0
2022-11-23 15:00:00,305.18,305.24,304.54,304.72,16643.0,305.18,305.24,304.54,304.72,16643.0
2022-11-23 15:30:00,304.66,304.66,303.12,303.47,53013.0,304.66,304.66,303.12,303.47,53013.0
2022-11-25 09:30:00,304.35,306.48,302.7,304.37,29932.0,304.35,306.48,302.7,304.37,29932.0
2022-11-25 10:00:00,304.86,305.69,304.42,304.8,18048.0,304.86,305.69,304.42,304.8,18048.0
2022-11-25 10:30:00,304.58,305.64,304.57,305.25,30905.0,304.58,305.64,304.57,305.25,30905.0
2022-11-25 11:00:00,305.21,307.35,305.19,307.19,35569.0,305.21,307.35,305.19,307.19,35569.0
2022-11-25 11:30:00,307.13,307.53,305.8,305.95,15604.0,307.13,307.53,305.8,305.95,15604.0
2022-11-25 12:00:00,305.8,306.2,304.64,305.44,16878.0,305.8,306.2,304.64,305.44,16878.0
2022-11-25 12:30:00,305.31,305.57,304.19,305.11,31787.0,305.31,305.57,304.19,305.11,31787.0
2022-11-28 09:30:00,296.03,303.11,295.94,298.4,162792.0,296.03,303.11,295.94,298.4,162792.0
2022-11-28 10:00:00,298.32,298.72,293.85,294.62,163517.0,298.32,298.72,293.85,294.62,163517.0
2022-11-28 10:30:00,294.47,295.64,292.59,292.68,68394.0,294.47,295.64,292.59,292.68,68394.0
2022-11-28 11:00:00,292.65,293.12,290.82,291.64,112401.0,292.65,293.12,290.82,291.64,112401.0
2022-11-28 11:30:00,291.64,291.98,290.34,290.85,83308.0,291.64,291.98,290.34,290.85,83308.0
2022-11-28 12:00:00,291.05,293.39,290.48,293.21,51831.0,291.05,293.39,290.48,293.21,51831.0
2022-11-28 12:30:00,293.29,294.0,292.76,293.34,29664.0,293.29,294.0,292.76,293.34,29664.0
2022-11-28 13:00:00,293.22,294.95,293.22,294.22,22358.0,293.22,294.95,293.22,294.22,22358.0
2022-11-28 13:30:00,294.32,294.44,293.93,294.04,34007.0,294.32,294.44,293.93,294.04,34007.0
2022-11-28 14:00:00,294.08,294.08,292.59,292.7,21504.0,294.08,294.08,292.59,292.7,21504.0
2022-11-28 14:30:00,292.57,292.66,291.39,291.53,32977.0,292.57,292.66,291.39,291.53,32977.0
2022-11-28 15:00:00,291.53,291.55,290.38,291.45,39892.0,291.53,291.55,290.38,291.45,39892.0
2022-11-28 15:30:00,291.44,292.06,290.31,291.91,126399.0,291.44,292.06,290.31,291.91,126399.0
2022-11-29 09:30:00,291.1,293.87,288.44,288.92,71523.0,291.1,293.87,288.44,288.92,71523.0
2022-11-29 10:00:00,288.75,291.33,288.61,291.06,26536.0,288.75,291.33,288.61,291.06,26536.0
2022-11-29 10:30:00,291.29,292.59,290.65,291.85,34493.0,291.29,292.59,290.65,291.85,34493.0
2022-11-29 11:00:00,292.17,293.57,292.17,293.14,43069.0,292.17,293.57,292.17,293.14,43069.0
2022-11-29 11:30:00,293.03,293.97,292.88,293.06,29561.0,293.03,293.97,292.88,293.06,29561.0
2022-11-29 12:00:00,293.18,293.32,292.04,292.48,19779.0,293.18,293.32,292.04,292.48,19779.0
2022-11-29 12:30:00,292.47,292.74,291.29,291.53,12734.0,292.47,292.74,291.29,291.53,12734.0
2022-11-29 13:00:00,291.46,291.81,290.94,291.14,13847.0,291.46,291.81,290.94,291.14,13847.0
2022-11-29 13:30:00,291.04,291.76,290.64,291.13,21813.0,291.04,291.76,290.64,291.13,21813.0
2022-11-29 14:00:00,291.08,292.03,290.36,290.62,18446.0,291.08,292.03,290.36,290.62,18446.0
2022-11-29 14:30:00,290.48,290.73,290.0,290.72,14273.0,290.48,290.73,290.0,290.72,14273.0
2022-11-29 15:00:00,290.72,291.43,290.44,290.73,20945.0,290.72,291.43,290.44,290.73,20945.0
2022-11-29 15:30:00,290.68,291.63,290.4,291.36,90294.0,290.68,291.63,290.4,291.36,90294.0
2022-11-30 09:30:00,306.44,311.88,302.01,309.23,534252.0,306.44,311.88,302.01,309.23,534252.0
2022-11-30 10:00:00,308.98,310.39,307.85,308.15,197632.0,308.98,310.39,307.85,308.15,197632.0
2022-11-30 10:30:00,308.48,310.58,306.77,306.77,130456.0,308.48,310.58,306.77,306.77,130456.0
2022-11-30 11:00:00,306.98,307.23,304.23,304.69,150514.0,306.98,307.23,304.23,304.69,150514.0
2022-11-30 11:30:00,304.86,305.87,303.7,303.85,60836.0,304.86,305.87,303.7,303.85,60836.0
2022-11-30 12:00:00,303.88,304.07,302.1,302.15,51558.0,303.88,304.07,302.1,302.15,51558.0
2022-11-30 12:30:00,302.07,302.42,301.2,302.12,41469.0,302.07,302.42,301.2,302.12,41469.0
2022-11-30 13:00:00,302.21,303.0,302.0,302.46,34443.0,302.21,303.0,302.0,302.46,34443.0
2022-11-30 13:30:00,302.32,304.95,302.03,304.65,92712.0,302.32,304.95,302.03,304.65,92712.0
2022-11-30 14:00:00,304.84,306.16,303.97,305.98,70082.0,304.84,306.16,303.97,305.98,70082.0
2022-11-30 14:30:00,306.05,308.38,305.92,308.19,86589.0,306.05,308.38,305.92,308.19,86589.0
2022-11-30 15:00:00,308.19,309.78,308.14,308.27,103901.0,308.19,309.78,308.14,308.27,103901.0
2022-11-30 15:30:00,308.28,308.41,303.37,305.16,367977.0,308.28,308.41,303.37,305.16,367977.0
2022-12-01 09:30:00,306.01,306.08,300.33,302.29,131321.0,306.01,306.08,300.33,302.29,131321.0
2022-12-01 10:00:00,302.42,303.51,300.66,301.0,53490.0,302.42,303.51,300.66,301.0,53490.0
2022-12-01 10:30:00,300.99,301.96,300.5,301.22,54829.0,300.99,301.96,300.5,301.22,54829.0
2022-12-01 11:00:00,301.14,304.1,300.51,303.68,72769.0,301.14,304.1,300.51,303.68,72769.0
2022-12-01 11:30:00,303.66,306.28,303.66,305.43,70239.0,303.66,306.28,303.66,305.43,70239.0
2022-12-01 12:00:00,305.43,305.43,302.96,303.71,37022.0,305.43,305.43,302.96,303.71,37022.0
2022-12-01 12:30:00,303.79,304.34,303.18,303.4,14322.0,303.79,304.34,303.18,303.4,14322.0
2022-12-01 13:00:00,303.57,303.75,301.31,301.61,31370.0,303.57,303.75,301.31,301.61,31370.0
2022-12-01 13:30:00,301.52,301.69,300.52,300.74,46008.0,301.52,301.69,300.52,300.74,46008.0
2022-12-01 14:00:00,300.75,300.92,299.92,300.67,37925.0,300.75,300.92,299.92,300.67,37925.0
2022-12-01 14:30:00,300.84,300.97,299.92,300.32,36325.0,300.84,300.97,299.92,300.32,36325.0
2022-12-01 15:00:00,300.32,301.46,299.94,300.08,93234.0,300.32,301.46,299.94,300.08,93234.0
2022-12-01 15:30:00,300.09,302.01,299.17,301.85,209356.0,300.09,302.01,299.17,301.85,209356.0
2022-12-02 09:30:00,299.24,302.12,299.24,301.72,177806.0,299.24,302.12,299.24,301.72,177806.0
2022-12-02 10:00:00,301.72,302.37,300.89,300.9,60987.0,301.72,302.37,300.89,300.9,60987.0
2022-12-02 10:30:00,300.98,303.6,300.98,303.1,125589.0,300.98,303.6,300.98,303.1,125589.0
2022-12-02 11:00:00,303.13,303.52,302.54,302.79,55309.0,303.13,303.52,302.54,302.79,55309.0
2022-12-02 11:30:00,302.95,305.06,302.61,304.4,64922.0,302.95,305.06,302.61,304.4,64922.0
2022-12-02 12:00:00,304.41,304.42,303.26,303.45,40590.0,304.41,304.42,303.26,303.45,40590.0
2022-12-02 12:30:00,303.42,303.49,300.68,300.83,23540.0,303.42,303.49,300.68,300.83,23540.0
2022-12-02 13:00:00,300.96,301.01,299.67,299.72,22845.0,300.96,301.01,299.67,299.72,22845.0
2022-12-02 13:30:00,299.83,300.26,299.45,299.65,16818.0,299.83,300.26,299.45,299.65,16818.0
2022-12-02 14:00:00,299.68,299.7,298.61,298.62,19660.0,299.68,299.7,298.61,298.62,19660.0
2022-12-02 14:30:00,298.61,299.43,297.78,299.12,46244.0,298.61,299.43,297.78,299.12,46244.0
2022-12-02 15:00:00,299.14,299.74,298.83,298.96,44729.0,299.14,299.74,298.83,298.96,44729.0
2022-12-02 15:30:00,299.0,299.08,298.0,298.98,165980.0,299.0,299.08,298.0,298.98,165980.0
2022-12-05 09:30:00,299.18,299.7,294.15,294.72,108136.0,299.18,299.7,294.15,294.72,108136.0
2022-12-05 10:00:00,294.02,295.08,293.47,293.49,61384.0,294.02,295.08,293.47,293.49,61384.0
2022-12-05 10:30:00,293.55,294.06,292.57,292.83,94215.0,293.55,294.06,292.57,292.83,94215.0
2022-12-05 11:00:00,292.95,293.06,292.45,292.75,79860.0,292.95,293.06,292.45,292.75,79860.0
2022-12-05 11:30:00,292.75,292.77,290.61,290.61,58977.0,292.75,292.77,290.61,290.61,58977.0
2022-12-05 12:00:00,290.61,292.43,290.23,292.13,69858.0,290.61,292.43,290.23,292.13,69858.0
2022-12-05 12:30:00,291.98,293.14,291.22,292.65,33731.0,291.98,293.14,291.22,292.65,33731.0
2022-12-05 13:00:00,292.38,292.73,292.08,292.26,33508.0,292.38,292.73,292.08,292.26,33508.0
2022-12-05 13:30:00,292.26,292.47,291.33,291.33,14306.0,292.26,292.47,291.33,291.33,14306.0
2022-12-05 14:00:00,291.34,291.81,290.82,291.76,23598.0,291.34,291.81,290.82,291.76,23598.0
2022-12-05 14:30:00,291.69,292.63,291.3,292.49,22909.0,291.69,292.63,291.3,292.49,22909.0
2022-12-05 15:00:00,292.36,292.54,291.13,291.21,22221.0,292.36,292.54,291.13,291.21,22221.0
2022-12-05 15:30:00,291.25,293.04,291.14,292.74,142861.0,291.25,293.04,291.14,292.74,142861.0
2022-12-06 09:30:00,292.22,295.07,291.79,291.81,62790.0,292.22,295.07,291.79,291.81,62790.0
2022-12-06 10:00:00,291.71,292.37,291.11,291.43,19777.0,291.71,292.37,291.11,291.43,19777.0
2022-12-06 10:30:00,291.56,292.25,291.03,291.78,17610.0,291.56,292.25,291.03,291.78,17610.0
2022-12-06 11:00:00,291.88,292.21,290.85,291.38,25739.0,291.88,292.21,290.85,291.38,25739.0
2022-12-06 11:30:00,291.31,291.95,290.93,290.93,21495.0,291.31,291.95,290.93,290.93,21495.0
2022-12-06 12:00:00,290.83,291.43,289.93,290.61,16107.0,290.83,291.43,289.93,290.61,16107.0
2022-12-06 12:30:00,290.6,291.0,290.17,290.41,18440.0,290.6,291.0,290.17,290.41,18440.0
2022-12-06 13:00:00,290.31,290.35,288.53,288.98,36742.0,290.31,290.35,288.53,288.98,36742.0
2022-12-06 13:30:00,289.11,289.3,288.72,288.87,11728.0,289.11,289.3,288.72,288.87,11728.0
2022-12-06 14:00:00,289.02,290.78,289.02,290.07,23259.0,289.02,290.78,289.02,290.07,23259.0
2022-12-06 14:30:00,290.16,290.8,289.87,290.71,27054.0,290.16,290.8,289.87,290.71,27054.0
2022-12-06 15:00:00,290.63,291.24,289.6,289.75,44419.0,290.63,291.24,289.6,289.75,44419.0
2022-12-06 15:30:00,289.75,291.79,289.57,291.44,105249.0,289.75,291.79,289.57,291.44,105249.0
2022-12-07 09:30:00,292.56,293.35,290.6,291.22,34701.0,292.56,293.35,290.6,291.22,34701.0
2022-12-07 10:00:00,291.03,291.6,289.41,290.78,37486.0,291.03,291.6,289.41,290.78,37486.0
2022-12-07 10:30:00,290.6,291.0,289.3,289.65,20304.0,290.6,291.0,289.3,289.65,20304.0
2022-12-07 11:00:00,289.69,290.07,287.2,287.64,39296.0,289.69,290.07,287.2,287.64,39296.0
2022-12-07 11:30:00,287.74,289.0,287.1,288.93,46682.0,287.74,289.0,287.1,288.93,46682.0
2022-12-07 12:00:00,289.19,290.16,288.72,290.16,26749.0,289.19,290.16,288.72,290.16,26749.0
2022-12-07 12:30:00,289.97,292.29,289.9,292.06,23658.0,289.97,292.29,289.9,292.06,23658.0
2022-12-07 13:00:00,291.97,293.51,291.86,293.33,59744.0,291.97,293.51,291.86,293.33,59744.0
2022-12-07 13:30:00,292.95,293.6,292.59,293.09,20594.0,292.95,293.6,292.59,293.09,20594.0
2022-12-07 14:00:00,293.0,293.0,291.47,291.71,13858.0,293.0,293.0,291.47,291.71,13858.0
2022-12-07 14:30:00,291.64,292.19,291.62,291.95,18328.0,291.64,292.19,291.62,291.95,18328.0
2022-12-07 15:00:00,291.96,292.45,291.27,292.18,26418.0,291.96,292.45,291.27,292.18,26418.0
2022-12-07 15:30:00,292.08,292.51,291.41,292.05,88507.0,292.08,292.51,291.41,292.05,88507.0
2022-12-08 09:30:00,291.86,292.32,288.75,291.0,53170.0,291.86,292.32,288.75,291.0,53170.0
2022-12-08 10:00:00,291.01,291.14,288.63,288.84,54425.0,291.01,291.14,288.63,288.84,54425.0
2022-12-08 10:30:00,288.76,289.11,288.31,288.62,61438.0,288.76,289.11,288.31,288.62,61438.0
2022-12-08 11:00:00,288.64,289.21,288.04,289.21,81201.0,288.64,289.21,288.04,289.21,81201.0
2022-12-08 11:30:00,289.28,289.69,288.21,289.23,45332.0,289.28,289.69,288.21,289.23,45332.0
2022-12-08 12:00:00,289.2,289.64,288.49,288.49,29559.0,289.2,289.64,288.49,288.49,29559.0
2022-12-08 12:30:00,288.5,288.79,287.89,288.44,23570.0,288.5,288.79,287.89,288.44,23570.0
2022-12-08 13:00:00,288.51,288.57,286.72,286.97,44820.0,288.51,288.57,286.72,286.97,44820.0
2022-12-08 13:30:00,287.02,292.14,286.78,290.65,205430.0,287.02,292.14,286.78,290.65,205430.0
2022-12-08 14:00:00,290.59,290.83,287.14,287.22,49138.0,290.59,290.83,287.14,287.22,49138.0
2022-12-08 14:30:00,287.25,288.87,286.94,288.74,30421.0,287.25,288.87,286.94,288.74,30421.0
2022-12-08 15:00:00,288.68,289.04,287.93,288.95,33671.0,288.68,289.04,287.93,288.95,33671.0
2022-12-08 15:30:00,289.04,289.46,288.18,289.05,138459.0,289.04,289.46,288.18,289.05,138459.0
2022-12-09 09:30:00,289.1,292.97,288.92,289.37,66631.0,289.1,292.97,288.92,289.37,66631.0
2022-12-09 10:00:00,289.33,290.15,287.91,290.03,59848.0,289.33,290.15,287.91,290.03,59848.0
2022-12-09 10:30:00,289.91,290.0,288.69,289.59,36685.0,289.91,290.0,288.69,289.59,36685.0
2022-12-09 11:00:00,289.6,289.6,287.87,288.13,24701.0,289.6,289.6,287.87,288.13,24701.0
2022-12-09 11:30:00,288.11,288.11,287.28,287.53,24379.0,288.11,288.11,287.28,287.53,24379.0
2022-12-09 12:00:00,287.42,287.59,286.79,286.91,13495.0,287.42,287.59,286.79,286.91,13495.0
2022-12-09 12:30:00,286.84,287.5,286.72,286.97,37089.0,286.84,287.5,286.72,286.97,37089.0
2022-12-09 13:00:00,286.94,286.94,285.82,286.57,41880.0,286.94,286.94,285.82,286.57,41880.0
2022-12-09 13:30:00,286.52,287.5,286.45,287.21,19992.0,286.52,287.5,286.45,287.21,19992.0
2022-12-09 14:00:00,287.17,287.72,286.7,287.59,19429.0,287.17,287.72,286.7,287.59,19429.0
2022-12-09 14:30:00,287.58,287.74,286.84,286.95,15235.0,287.58,287.74,286.84,286.95,15235.0
2022-12-09 15:00:00,286.94,286.94,285.97,286.06,28471.0,286.94,286.94,285.97,286.06,28471.0
2022-12-09 15:30:00,285.87,286.08,285.14,285.22,92358.0,285.87,286.08,285.14,285.22,92358.0
2022-12-12 09:30:00,285.0,285.48,282.57,284.76,50021.0,285.0,285.48,282.57,284.76,50021.0
2022-12-12 10:00:00,284.66,285.97,284.59,285.71,24013.0,284.66,285.97,284.59,285.71,24013.0
2022-12-12 10:30:00,285.61,286.45,284.95,285.75,46837.0,285.61,286.45,284.95,285.75,46837.0
2022-12-12 11:00:00,285.65,286.4,285.44,286.4,15290.0,285.65,286.4,285.44,286.4,15290.0
2022-12-12 11:30:00,286.31,286.93,285.78,286.67,13978.0,286.31,286.93,285.78,286.67,13978.0
2022-12-12 12:00:00,286.82,287.53,286.62,287.47,13353.0,286.82,287.53,286.62,287.47,13353.0
2022-12-12 12:30:00,287.4,288.63,287.39,288.26,31688.0,287.4,288.63,287.39,288.26,31688.0
2022-12-12 13:00:00,288.42,288.6,287.48,287.55,20370.0,288.42,288.6,287.48,287.55,20370.0
2022-12-12 13:30:00,287.56,288.57,287.56,288.49,25233.0,287.56,288.57,287.56,288.49,25233.0
2022-12-12 14:00:00,288.51,288.77,288.08,288.31,14035.0,288.51,288.77,288.08,288.31,14035.0
2022-12-12 14:30:00,288.25,288.45,287.56,288.45,16640.0,288.25,288.45,287.56,288.45,16640.0
2022-12-12 15:00:00,288.57,289.6,288.56,289.23,28216.0,288.57,289.6,288.56,289.23,28216.0
2022-12-12 15:30:00,289.17,290.86,289.13,290.4,108740.0,289.17,290.86,289.13,290.4,108740.0
2022-12-13 09:30:00,293.95,294.69,290.11,290.79,86135.0,293.95,294.69,290.11,290.79,86135.0
2022-12-13 10:00:00,290.75,291.34,288.72,290.88,54511.0,290.75,291.34,288.72,290.88,54511.0
2022-12-13 10:30:00,290.91,291.3,289.16,290.01,27851.0,290.91,291.3,289.16,290.01,27851.0
2022-12-13 11:00:00,290.25,290.65,289.55,290.54,26916.0,290.25,290.65,289.55,290.54,26916.0
2022-12-13 11:30:00,290.44,291.47,289.24,289.81,27711.0,290.44,291.47,289.24,289.81,27711.0
2022-12-13 12:00:00,289.91,290.1,288.14,289.06,15416.0,289.91,290.1,288.14,289.06,15416.0
2022-12-13 12:30:00,288.98,289.67,288.34,289.37,12155.0,288.98,289.67,288.34,289.37,12155.0
2022-12-13 13:00:00,289.22,291.22,289.22,290.85,13347.0,289.22,291.22,289.22,290.85,13347.0
2022-12-13 13:30:00,290.97,291.54,290.54,290.93,12446.0,290.97,291.54,290.54,290.93,12446.0
2022-12-13 14:00:00,290.81,291.19,290.35,291.11,8775.0,290.81,291.19,290.35,291.11,8775.0
2022-12-13 14:30:00,291.0,291.97,290.16,290.41,16062.0,291.0,291.97,290.16,290.41,16062.0
2022-12-13 15:00:00,290.32,291.06,289.18,290.91,16371.0,290.32,291.06,289.18,290.91,16371.0
2022-12-13 15:30:00,290.82,292.37,290.73,291.24,95465.0,290.82,292.37,290.73,291.24,95465.0
2022-12-14 09:30:00,290.15,290.71,287.26,290.21,47673.0,290.15,290.71,287.26,290.21,47673.0
2022-12-14 10:00:00,290.43,292.65,289.96,292.21,28499.0,290.43,292.65,289.96,292.21,28499.0
2022-12-14 10:30:00,292.38,294.18,292.12,292.4,40028.0,292.38,294.18,292.12,292.4,40028.0
2022-12-14 11:00:00,292.56,293.1,292.43,292.83,8243.0,292.56,293.1,292.43,292.83,8243.0
2022-12-14 11:30:00,292.83,292.9,291.36,291.72,9999.0,292.83,292.9,291.36,291.72,9999.0
2022-12-14 12:00:00,291.83,291.91,291.17,291.19,9110.0,291.83,291.91,291.17,291.19,9110.0
2022-12-14 12:30:00,291.04,291.68,290.75,291.11,9581.0,291.04,291.68,290.75,291.11,9581.0
2022-12-14 13:00:00,291.23,291.47,290.92,291.24,7468.0,291.23,291.47,290.92,291.24,7468.0
2022-12-14 13:30:00,291.2,292.21,291.2,292.01,11133.0,291.2,292.21,291.2,292.01,11133.0
2022-12-14 14:00:00,291.81,291.81,288.22,289.13,42081.0,291.81,291.81,288.22,289.13,42081.0
2022-12-14 14:30:00,289.05,289.99,287.15,289.43,41219.0,289.05,289.99,287.15,289.43,41219.0
2022-12-14 15:00:00,289.34,292.44,289.14,289.38,63508.0,289.34,292.44,289.14,289.38,63508.0
2022-12-14 15:30:00,289.04,290.0,287.77,289.04,88043.0,289.04,290.0,287.77,289.04,88043.0
2022-12-15 09:30:00,287.58,287.9,284.07,284.78,71321.0,287.58,287.9,284.07,284.78,71321.0
2022-12-15 10:00:00,284.43,285.24,283.59,283.8,55636.0,284.43,285.24,283.59,283.8,55636.0
2022-12-15 10:30:00,284.0,285.1,283.62,284.03,26136.0,284.0,285.1,283.62,284.03,26136.0
2022-12-15 11:00:00,283.91,284.82,283.77,283.85,46823.0,283.91,284.82,283.77,283.85,46823.0
2022-12-15 11:30:00,283.99,284.37,283.52,283.77,24142.0,283.99,284.37,283.52,283.77,24142.0
2022-12-15 12:00:00,283.89,284.65,283.87,284.54,16376.0,283.89,284.65,283.87,284.54,16376.0
2022-12-15 12:30:00,284.64,284.79,282.81,282.81,21212.0,284.64,284.79,282.81,282.81,21212.0
2022-12-15 13:00:00,283.02,283.16,282.52,282.62,21203.0,283.02,283.16,282.52,282.62,21203.0
2022-12-15 13:30:00,282.52,283.53,282.29,282.75,23326.0,282.52,283.53,282.29,282.75,23326.0
2022-12-15 14:00:00,282.72,282.72,282.04,282.56,17837.0,282.72,282.72,282.04,282.56,17837.0
2022-12-15 14:30:00,282.57,283.63,282.57,283.62,20002.0,282.57,283.63,282.57,283.62,20002.0
2022-12-15 15:00:00,283.65,283.98,282.81,283.28,21752.0,283.65,283.98,282.81,283.28,21752.0
2022-12-15 15:30:00,283.25,283.86,282.58,283.46,103137.0,283.25,283.86,282.58,283.46,103137.0
2022-12-16 09:30:00,280.57,281.85,279.07,280.73,185519.0,280.57,281.85,279.07,280.73,185519.0
2022-12-16 10:00:00,280.6,280.85,279.25,280.19,32467.0,280.6,280.85,279.25,280.19,32467.0
2022-12-16 10:30:00,280.06,281.4,279.79,281.33,28020.0,280.06,281.4,279.79,281.33,28020.0
2022-12-16 11:00:00,281.27,281.91,280.96,281.76,25495.0,281.27,281.91,280.96,281.76,25495.0
2022-12-16 11:30:00,281.78,282.61,281.58,282.34,25997.0,281.78,282.61,281.58,282.34,25997.0
2022-12-16 12:00:00,282.4,283.87,282.4,283.87,25305.0,282.4,283.87,282.4,283.87,25305.0
2022-12-16 12:30:00,283.84,284.4,282.55,282.55,23615.0,283.84,284.4,282.55,282.55,23615.0
2022-12-16 13:00:00,282.57,283.24,282.43,282.77,21978.0,282.57,283.24,282.43,282.77,21978.0
2022-12-16 13:30:00,282.66,283.27,282.63,282.87,23231.0,282.66,283.27,282.63,282.87,23231.0
2022-12-16 14:00:00,282.75,283.38,282.3,282.63,19946.0,282.75,283.38,282.3,282.63,19946.0
2022-12-16 14:30:00,282.53,284.11,282.51,283.99,19456.0,282.53,284.11,282.51,283.99,19456.0
2022-12-16 15:00:00,283.98,284.77,283.66,284.08,24809.0,283.98,284.77,283.66,284.08,24809.0
2022-12-16 15:30:00,284.09,285.59,283.46,285.07,125561.0,284.09,285.59,283.46,285.07,125561.0
2022-12-19 09:30:00,284.9,285.2,281.59,282.66,39937.0,284.9,285.2,281.59,282.66,39937.0
2022-12-19 10:00:00,282.69,284.25,282.17,284.04,19089.0,282.69,284.25,282.17,284.04,19089.0
2022-12-19 10:30:00,284.0,284.24,283.72,283.97,32271.0,284.0,284.24,283.72,283.97,32271.0
2022-12-19 11:00:00,283.96,285.5,283.79,283.94,30001.0,283.96,285.5,283.79,283.94,30001.0
2022-12-19 11:30:00,284.04,284.67,283.23,283.56,20700.0,284.04,284.67,283.23,283.56,20700.0
2022-12-19 12:00:00,283.71,284.31,283.36,284.03,17065.0,283.71,284.31,283.36,284.03,17065.0
2022-12-19 12:30:00,284.02,284.8,283.95,284.18,12070.0,284.02,284.8,283.95,284.18,12070.0
2022-12-19 13:00:00,284.3,284.42,283.29,283.54,13959.0,284.3,284.42,283.29,283.54,13959.0
2022-12-19 13:30:00,283.66,284.21,283.23,283.23,12490.0,283.66,284.21,283.23,283.23,12490.0
2022-12-19 14:00:00,283.22,283.48,282.96,283.03,9003.0,283.22,283.48,282.96,283.03,9003.0
2022-12-19 14:30:00,283.04,283.23,282.19,283.02,24241.0,283.04,283.23,282.19,283.02,24241.0
2022-12-19 15:00:00,282.97,283.47,282.63,283.32,19784.0,282.97,283.47,282.63,283.32,19784.0
2022-12-19 15:30:00,283.34,284.77,283.21,284.47,86129.0,283.34,284.77,283.21,284.47,86129.0
2022-12-20 09:30:00,284.31,286.23,283.85,285.23,34348.0,284.31,286.23,283.85,285.23,34348.0
2022-12-20 10:00:00,285.36,288.68,285.36,288.04,45649.0,285.36,288.68,285.36,288.04,45649.0
2022-12-20 10:30:00,288.0,288.89,287.51,288.22,23568.0,288.0,288.89,287.51,288.22,23568.0
2022-12-20 11:00:00,288.05,288.05,286.09,286.22,16556.0,288.05,288.05,286.09,286.22,16556.0
2022-12-20 11:30:00,286.34,288.26,286.16,288.1,19033.0,286.34,288.26,286.16,288.1,19033.0
2022-12-20 12:00:00,288.17,288.4,287.11,287.17,10289.0,288.17,288.4,287.11,287.17,10289.0
2022-12-20 12:30:00,286.89,287.5,286.75,287.48,9205.0,286.89,287.5,286.75,287.48,9205.0
2022-12-20 13:00:00,287.62,288.08,287.31,288.04,11719.0,287.62,288.08,287.31,288.04,11719.0
2022-12-20 13:30:00,288.24,288.43,287.81,287.96,13042.0,288.24,288.43,287.81,287.96,13042.0
2022-12-20 14:00:00,287.96,288.38,287.7,287.73,9759.0,287.96,288.38,287.7,287.73,9759.0
2022-12-20 14:30:00,287.72,288.16,287.53,287.98,13222.0,287.72,288.16,287.53,287.98,13222.0
2022-12-20 15:00:00,288.08,288.08,286.8,287.36,25042.0,288.08,288.08,286.8,287.36,25042.0
2022-12-20 15:30:00,287.33,288.0,286.89,287.51,117248.0,287.33,288.0,286.89,287.51,117248.0
2022-12-21 09:30:00,288.09,288.14,286.4,287.11,37991.0,288.09,288.14,286.4,287.11,37991.0
2022-12-21 10:00:00,287.29,288.07,286.76,287.67,16392.0,287.29,288.07,286.76,287.67,16392.0
2022-12-21 10:30:00,287.57,288.22,287.27,287.84,28349.0,287.57,288.22,287.27,287.84,28349.0
2022-12-21 11:00:00,288.0,288.3,287.15,287.35,28076.0,288.0,288.3,287.15,287.35,28076.0
2022-12-21 11:30:00,287.46,288.0,287.24,287.69,21531.0,287.46,288.0,287.24,287.69,21531.0
2022-12-21 12:00:00,287.47,287.47,286.67,287.11,14410.0,287.47,287.47,286.67,287.11,14410.0
2022-12-21 12:30:00,287.19,287.92,287.07,287.17,8961.0,287.19,287.92,287.07,287.17,8961.0
2022-12-21 13:00:00,287.28,287.85,286.73,286.73,12554.0,287.28,287.85,286.73,286.73,12554.0
2022-12-21 13:30:00,286.86,287.08,286.59,287.06,13357.0,286.86,287.08,286.59,287.06,13357.0
2022-12-21 14:00:00,287.09,287.23,286.18,286.18,15638.0,287.09,287.23,286.18,286.18,15638.0
2022-12-21 14:30:00,286.34,286.57,285.51,285.68,13485.0,286.34,286.57,285.51,285.68,13485.0
2022-12-21 15:00:00,285.67,285.74,284.87,284.88,24531.0,285.67,285.74,284.87,284.88,24531.0
2022-12-21 15:30:00,285.01,287.1,284.93,286.87,81384.0,285.01,287.1,284.93,286.87,81384.0
2022-12-22 09:30:00,283.61,283.65,279.66,279.92,128336.0,283.61,283.65,279.66,279.92,128336.0
2022-12-22 10:00:00,280.21,282.09,279.93,281.69,17497.0,280.21,282.09,279.93,281.69,17497.0
2022-12-22 10:30:00,281.68,282.24,281.11,281.12,13338.0,281.68,282.24,281.11,281.12,13338.0
2022-12-22 11:00:00,281.21,281.56,280.41,281.27,20289.0,281.21,281.56,280.41,281.27,20289.0
2022-12-22 11:30:00,281.56,281.8,280.4,281.09,22815.0,281.56,281.8,280.4,281.09,22815.0
2022-12-22 12:00:00,281.18,281.38,279.86,279.88,18126.0,281.18,281.38,279.86,279.88,18126.0
2022-12-22 12:30:00,280.01,280.07,279.16,279.52,21977.0,280.01,280.07,279.16,279.52,21977.0
2022-12-22 13:00:00,279.47,279.47,278.3,278.97,22177.0,279.47,279.47,278.3,278.97,22177.0
2022-12-22 13:30:00,278.8,279.04,278.5,278.91,10714.0,278.8,279.04,278.5,278.91,10714.0
2022-12-22 14:00:00,278.89,280.03,278.89,280.01,21241.0,278.89,280.03,278.89,280.01,21241.0
2022-12-22 14:30:00,279.91,280.68,279.1,280.62,17388.0,279.91,280.68,279.1,280.62,17388.0
2022-12-22 15:00:00,280.78,281.16,280.14,281.16,18589.0,280.78,281.16,280.14,281.16,18589.0
2022-12-22 15:30:00,281.14,281.35,279.8,280.6,104542.0,281.14,281.35,279.8,280.6,104542.0
2022-12-23 09:30:00,280.45,280.45,276.06,277.74,37789.0,280.45,280.45,276.06,277.74,37789.0
2022-12-23 10:00:00,278.03,279.0,276.83,277.08,39689.0,278.03,279.0,276.83,277.08,39689.0
2022-12-23 10:30:00,277.19,277.77,276.39,276.4,33565.0,277.19,277.77,276.39,276.4,33565.0
2022-12-23 11:00:00,276.64,279.51,276.64,279.14,15183.0,276.64,279.51,276.64,279.14,15183.0
2022-12-23 11:30:00,279.39,280.09,278.76,279.34,12577.0,279.39,280.09,278.76,279.34,12577.0
2022-12-23 12:00:00,279.34,279.67,278.71,278.87,9835.0,279.34,279.67,278.71,278.87,9835.0
2022-12-23 12:30:00,278.85,279.01,278.32,278.8,5920.0,278.85,279.01,278.32,278.8,5920.0
2022-12-23 13:00:00,278.7,279.3,278.66,278.69,7424.0,278.7,279.3,278.66,278.69,7424.0
2022-12-23 13:30:00,278.86,279.11,278.1,278.4,9123.0,278.86,279.11,278.1,278.4,9123.0
2022-12-23 14:00:00,278.27,278.72,278.16,278.58,6923.0,278.27,278.72,278.16,278.58,6923.0
2022-12-23 14:30:00,278.64,279.0,278.38,278.98,7217.0,278.64,279.0,278.38,278.98,7217.0
2022-12-23 15:00:00,279.04,279.21,278.3,278.6,11060.0,279.04,279.21,278.3,278.6,11060.0
2022-12-23 15:30:00,278.54,279.29,278.05,279.26,89836.0,278.54,279.29,278.05,279.26,89836.0
2022-12-27 09:30:00,279.89,279.89,276.4,277.34,43258.0,279.89,279.89,276.4,277.34,43258.0
2022-12-27 10:00:00,276.84,277.55,276.31,276.76,19529.0,276.84,277.55,276.31,276.76,19529.0
2022-12-27 10:30:00,276.55,277.11,275.58,275.58,14113.0,276.55,277.11,275.58,275.58,14113.0
2022-12-27 11:00:00,275.56,275.67,273.68,274.26,38015.0,275.56,275.67,273.68,274.26,38015.0
2022-12-27 11:30:00,274.44,275.66,274.44,274.95,24946.0,274.44,275.66,274.44,274.95,24946.0
2022-12-27 12:00:00,275.01,275.21,274.07,274.07,20882.0,275.01,275.21,274.07,274.07,20882.0
2022-12-27 12:30:00,274.23,274.55,273.97,274.27,7836.0,274.23,274.55,273.97,274.27,7836.0
2022-12-27 13:00:00,274.27,274.82,274.18,274.81,7678.0,274.27,274.82,274.18,274.81,7678.0
2022-12-27 13:30:00,274.68,274.81,273.45,273.57,23479.0,274.68,274.81,273.45,273.57,23479.0
2022-12-27 14:00:00,273.65,274.15,273.38,273.88,13551.0,273.65,274.15,273.38,273.88,13551.0
2022-12-27 14:30:00,273.83,274.22,273.44,273.98,13198.0,273.83,274.22,273.44,273.98,13198.0
2022-12-27 15:00:00,274.07,274.37,273.61,274.19,18830.0,274.07,274.37,273.61,274.19,18830.0
2022-12-27 15:30:00,274.14,274.97,273.75,274.81,56133.0,274.14,274.97,273.75,274.81,56133.0
2022-12-28 09:30:00,275.64,276.8,273.96,276.06,19104.0,275.64,276.8,273.96,276.06,19104.0
2022-12-28 10:00:00,276.26,276.92,275.8,276.0,22433.0,276.26,276.92,275.8,276.0,22433.0
2022-12-28 10:30:00,275.99,276.0,273.39,273.39,17905.0,275.99,276.0,273.39,273.39,17905.0
2022-12-28 11:00:00,273.75,274.03,273.08,274.03,14479.0,273.75,274.03,273.08,274.03,14479.0
2022-12-28 11:30:00,274.05,274.23,273.42,273.91,7885.0,274.05,274.23,273.42,273.91,7885.0
2022-12-28 12:00:00,273.85,274.04,272.64,273.35,29918.0,273.85,274.04,272.64,273.35,29918.0
2022-12-28 12:30:00,273.41,275.02,273.32,274.92,4465.0,273.41,275.02,273.32,274.92,4465.0
2022-12-28 13:00:00,274.96,275.6,274.32,274.35,4727.0,274.96,275.6,274.32,274.35,4727.0
2022-12-28 13:30:00,274.25,274.7,274.0,274.43,3765.0,274.25,274.7,274.0,274.43,3765.0
2022-12-28 14:00:00,274.31,274.52,273.65,274.3,12254.0,274.31,274.52,273.65,274.3,12254.0
2022-12-28 14:30:00,274.42,274.61,273.88,273.92,3890.0,274.42,274.61,273.88,273.92,3890.0
2022-12-28 15:00:00,273.58,273.95,273.21,273.7,10410.0,273.58,273.95,273.21,273.7,10410.0
2022-12-28 15:30:00,273.52,274.16,273.49,274.03,56258.0,273.52,274.16,273.49,274.03,56258.0
2022-12-29 09:30:00,274.83,277.06,274.3,276.98,15535.0,274.83,277.06,274.3,276.98,15535.0
2022-12-29 10:00:00,277.18,277.89,276.97,277.19,14117.0,277.18,277.89,276.97,277.19,14117.0
2022-12-29 10:30:00,277.44,278.5,277.4,278.16,9415.0,277.44,278.5,277.4,278.16,9415.0
2022-12-29 11:00:00,278.15,278.69,277.89,278.55,9749.0,278.15,278.69,277.89,278.55,9749.0
2022-12-29 11:30:00,278.42,279.14,278.42,278.84,8276.0,278.42,279.14,278.42,278.84,8276.0
2022-12-29 12:00:00,278.84,279.12,278.61,278.72,5755.0,278.84,279.12,278.61,278.72,5755.0
2022-12-29 12:30:00,278.29,278.7,278.01,278.6,5520.0,278.29,278.7,278.01,278.6,5520.0
2022-12-29 13:00:00,278.45,279.03,277.34,277.48,36480.0,278.45,279.03,277.34,277.48,36480.0
2022-12-29 13:30:00,277.44,277.78,275.84,276.53,37461.0,277.44,277.78,275.84,276.53,37461.0
2022-12-29 14:00:00,276.93,277.28,274.94,275.89,35725.0,276.93,277.28,274.94,275.89,35725.0
2022-12-29 14:30:00,276.0,276.39,275.8,276.08,6795.0,276.0,276.39,275.8,276.08,6795.0
2022-12-29 15:00:00,276.21,277.16,276.03,276.52,10806.0,276.21,277.16,276.03,276.52,10806.0
2022-12-29 15:30:00,276.51,276.98,275.89,276.0,52229.0,276.51,276.98,275.89,276.0,52229.0
2022-12-30 09:30:00,274.98,276.0,273.62,274.77,16799.0,274.98,276.0,273.62,274.77,16799.0
2022-12-30 10:00:00,274.61,274.78,273.74,274.04,18129.0,274.61,274.78,273.74,274.04,18129.0
2022-12-30 10:30:00,274.24,274.28,273.13,273.59,13827.0,274.24,274.28,273.13,273.59,13827.0
2022-12-30 11:00:00,273.23,273.79,272.86,273.73,10060.0,273.23,273.79,272.86,273.73,10060.0
2022-12-30 11:30:00,273.72,274.39,273.39,273.79,5780.0,273.72,274.39,273.39,273.79,5780.0
2022-12-30 12:00:00,273.73,273.75,272.7,273.41,10644.0,273.73,273.75,272.7,273.41,10644.0
2022-12-30 12:30:00,273.18,273.31,272.68,273.15,15094.0,273.18,273.31,272.68,273.15,15094.0
2022-12-30 13:00:00,272.89,273.37,272.2,272.58,5520.0,272.89,273.37,272.2,272.58,5520.0
2022-12-30 13:30:00,272.79,273.02,272.68,272.75,4130.0,272.79,273.02,272.68,272.75,4130.0
2022-12-30 14:00:00,272.85,272.99,272.5,272.99,3765.0,272.85,272.99,272.5,272.99,3765.0
2022-12-30 14:30:00,272.95,273.06,272.4,273.06,11476.0,272.95,273.06,272.4,273.06,11476.0
2022-12-30 15:00:00,273.01,274.84,272.97,274.36,16445.0,273.01,274.84,272.97,274.36,16445.0
2022-12-30 15:30:00,274.45,277.15,274.43,276.92,84380.0,274.45,277.15,274.43,276.92,84380.0
2023-01-03 09:30:00,277.01,277.19,274.11,276.19,66903.0,277.01,277.19,274.11,276.19,66903.0
2023-01-03 10:00:00,276.19,277.97,276.14,277.59,33321.0,276.19,277.97,276.14,277.59,33321.0
2023-01-03 10:30:00,277.63,278.0,276.91,277.46,25271.0,277.63,278.0,276.91,277.46,25271.0
2023-01-03 11:00:00,277.46,277.6,275.91,276.48,29022.0,277.46,277.6,275.91,276.48,29022.0
2023-01-03 11:30:00,276.49,276.49,274.38,274.53,41203.0,276.49,276.49,274.38,274.53,41203.0
2023-01-03 12:00:00,274.52,274.89,274.09,274.22,13275.0,274.52,274.89,274.09,274.22,13275.0
2023-01-03 12:30:00,274.05,274.55,272.9,273.74,13000.0,274.05,274.55,272.9,273.74,13000.0
2023-01-03 13:00:00,273.67,274.03,273.11,274.03,14992.0,273.67,274.03,273.11,274.03,14992.0
2023-01-03 13:30:00,273.92,274.18,273.08,273.66,21002.0,273.92,274.18,273.08,273.66,21002.0
2023-01-03 14:00:00,273.66,273.86,272.53,273.22,26240.0,273.66,273.86,272.53,273.22,26240.0
2023-01-03 14:30:00,273.1,274.53,272.69,274.05,17410.0,273.1,274.53,272.69,274.05,17410.0
2023-01-03 15:00:00,274.02,274.55,273.28,273.95,32165.0,274.02,274.55,273.28,273.95,32165.0
2023-01-03 15:30:00,273.97,274.2,272.39,272.57,115651.0,273.97,274.2,272.39,272.57,115651.0
2023-01-04 09:30:00,275.46,275.46,273.25,274.28,58811.0,275.46,275.46,273.25,274.28,58811.0
2023-01-04 10:00:00,274.3,274.3,271.45,271.94,50769.0,274.3,274.3,271.45,271.94,50769.0
2023-01-04 10:30:00,272.06,272.5,270.89,272.05,65684.0,272.06,272.5,270.89,272.05,65684.0
2023-01-04 11:00:00,272.21,273.31,272.21,273.03,25489.0,272.21,273.31,272.21,273.03,25489.0
2023-01-04 11:30:00,273.22,275.44,273.22,274.62,23790.0,273.22,275.44,273.22,274.62,23790.0
2023-01-04 12:00:00,274.34,274.51,273.18,273.19,17755.0,274.34,274.51,273.18,273.19,17755.0
2023-01-04 12:30:00,273.28,273.57,272.75,272.78,16016.0,273.28,273.57,272.75,272.78,16016.0
2023-01-04 13:00:00,272.63,273.76,272.34,273.52,21781.0,272.63,273.76,272.34,273.52,21781.0
2023-01-04 13:30:00,273.61,274.0,272.98,272.98,22687.0,273.61,274.0,272.98,272.98,22687.0
2023-01-04 14:00:00,272.92,273.8,271.17,271.18,22831.0,272.92,273.8,271.17,271.18,22831.0
2023-01-04 14:30:00,271.24,272.43,271.18,272.43,16913.0,271.24,272.43,271.18,272.43,16913.0
2023-01-04 15:00:00,272.37,272.78,271.1,271.44,33278.0,272.37,272.78,271.1,271.44,33278.0
2023-01-04 15:30:00,271.51,271.69,269.88,270.82,101905.0,271.51,271.69,269.88,270.82,101905.0
2023-01-05 09:30:00,269.33,270.08,265.32,267.76,97264.0,269.33,270.08,265.32,267.76,97264.0
2023-01-05 10:00:00,267.54,269.52,267.54,269.06,33435.0,267.54,269.52,267.54,269.06,33435.0
2023-01-05 10:30:00,269.22,269.96,268.85,269.31,33619.0,269.22,269.96,268.85,269.31,33619.0
2023-01-05 11:00:00,269.31,269.6,267.89,269.5,26089.0,269.31,269.6,267.89,269.5,26089.0
2023-01-05 11:30:00,269.4,270.12,268.87,268.92,17378.0,269.4,270.12,268.87,268.92,17378.0
2023-01-05 12:00:00,269.03,269.64,268.78,269.55,19273.0,269.03,269.64,268.78,269.55,19273.0
2023-01-05 12:30:00,269.61,270.19,269.21,269.25,19011.0,269.61,270.19,269.21,269.25,19011.0
2023-01-05 13:00:00,269.2,272.56,268.71,272.19,43976.0,269.2,272.56,268.71,272.19,43976.0
2023-01-05 13:30:00,272.19,272.8,270.66,270.93,30800.0,272.19,272.8,270.66,270.93,30800.0
2023-01-05 14:00:00,270.82,270.82,269.97,270.17,29091.0,270.82,270.82,269.97,270.17,29091.0
2023-01-05 14:30:00,270.06,271.77,270.0,271.43,28848.0,270.06,271.77,270.0,271.43,28848.0
2023-01-05 15:00:00,271.4,271.79,271.02,271.09,39314.0,271.4,271.79,271.02,271.09,39314.0
2023-01-05 15:30:00,271.03,272.5,270.7,271.61,143303.0,271.03,272.5,270.7,271.61,143303.0
2023-01-06 09:30:00,275.67,276.29,272.44,273.25,51893.0,275.67,276.29,272.44,273.25,51893.0
2023-01-06 10:00:00,273.69,275.0,273.66,274.6,28448.0,273.69,275.0,273.66,274.6,28448.0
2023-01-06 10:30:00,274.77,277.19,274.61,276.63,71499.0,274.77,277.19,274.61,276.63,71499.0
2023-01-06 11:00:00,276.93,279.27,276.93,279.01,42777.0,276.93,279.27,276.93,279.01,42777.0
2023-01-06 11:30:00,279.07,279.51,277.87,279.06,53725.0,279.07,279.51,277.87,279.06,53725.0
2023-01-06 12:00:00,279.04,279.49,278.43,279.33,92896.0,279.04,279.49,278.43,279.33,92896.0
2023-01-06 12:30:00,279.24,281.28,279.17,281.09,61808.0,279.24,281.28,279.17,281.09,61808.0
2023-01-06 13:00:00,281.22,281.6,280.36,280.52,72761.0,281.22,281.6,280.36,280.52,72761.0
2023-01-06 13:30:00,280.52,282.18,279.65,281.27,53525.0,280.52,282.18,279.65,281.27,53525.0
2023-01-06 14:00:00,281.27,281.27,281.27,281.27,2.0,281.27,281.27,281.27,281.27,2.0
2023-01-06 14:30:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
2023-01-06 15:00:00,292.0,292.59,281.45,283.73,995465.0,292.0,292.59,281.45,283.73,995465.0
2023-01-06 15:30:00,283.52,283.62,277.5,279.21,685468.0,283.52,283.62,277.5,279.21,685468.0
2023-01-09 09:30:00,280.54,281.99,271.51,271.82,192424.0,280.54,281.99,271.51,271.82,192424.0
2023-01-09 10:00:00,271.81,272.33,269.06,272.1,119224.0,271.81,272.33,269.06,272.1,119224.0
2023-01-09 10:30:00,272.04,278.62,272.03,278.36,122626.0,272.04,278.62,272.03,278.36,122626.0
2023-01-09 11:00:00,278.36,278.77,276.27,277.16,68968.0,278.36,278.77,276.27,277.16,68968.0
2023-01-09 11:30:00,277.18,277.39,276.2,276.59,32456.0,277.18,277.39,276.2,276.59,32456.0
2023-01-09 12:00:00,276.48,277.5,275.76,276.59,35503.0,276.48,277.5,275.76,276.59,35503.0
2023-01-09 12:30:00,276.59,277.04,275.48,275.91,19958.0,276.59,277.04,275.48,275.91,19958.0
2023-01-09 13:00:00,276.01,276.5,275.29,275.66,22574.0,276.01,276.5,275.29,275.66,22574.0
2023-01-09 13:30:00,275.67,275.82,274.75,275.36,20418.0,275.67,275.82,274.75,275.36,20418.0
2023-01-09 14:00:00,275.36,276.84,275.33,276.66,21010.0,275.36,276.84,275.33,276.66,21010.0
2023-01-09 14:30:00,276.76,277.14,275.59,275.69,20217.0,276.76,277.14,275.59,275.69,20217.0
2023-01-09 15:00:00,275.54,275.67,274.3,274.66,29409.0,275.54,275.67,274.3,274.66,29409.0
2023-01-09 15:30:00,274.55,275.2,273.95,274.62,108251.0,274.55,275.2,273.95,274.62,108251.0
2023-01-10 09:30:00,276.83,280.1,275.32,280.1,77224.0,276.83,280.1,275.32,280.1,77224.0
2023-01-10 10:00:00,280.03,283.38,279.95,281.69,107326.0,280.03,283.38,279.95,281.69,107326.0
2023-01-10 10:30:00,281.55,282.81,281.06,282.6,62551.0,281.55,282.81,281.06,282.6,62551.0
2023-01-10 11:00:00,282.52,282.61,279.6,280.04,27579.0,282.52,282.61,279.6,280.04,27579.0
2023-01-10 11:30:00,280.02,280.16,278.78,279.28,26264.0,280.02,280.16,278.78,279.28,26264.0
2023-01-10 12:00:00,279.16,279.84,278.57,279.54,19954.0,279.16,279.84,278.57,279.54,19954.0
2023-01-10 12:30:00,279.45,280.79,279.45,280.17,18092.0,279.45,280.79,279.45,280.17,18092.0
2023-01-10 13:00:00,280.31,280.65,279.59,279.79,15124.0,280.31,280.65,279.59,279.79,15124.0
2023-01-10 13:30:00,279.72,280.12,279.46,279.82,21953.0,279.72,280.12,279.46,279.82,21953.0
2023-01-10 14:00:00,279.81,281.18,279.81,280.39,49335.0,279.81,281.18,279.81,280.39,49335.0
2023-01-10 14:30:00,280.3,280.71,279.77,280.44,30154.0,280.3,280.71,279.77,280.44,30154.0
2023-01-10 15:00:00,280.34,280.45,279.21,279.79,31476.0,280.34,280.45,279.21,279.79,31476.0
2023-01-10 15:30:00,279.83,281.46,279.26,281.46,117868.0,279.83,281.46,279.26,281.46,117868.0
2023-01-11 09:30:00,281.85,283.77,281.24,282.13,78839.0,281.85,283.77,281.24,282.13,78839.0
2023-01-11 10:00:00,282.12,284.81,282.02,283.98,71225.0,282.12,284.81,282.02,283.98,71225.0
2023-01-11 10:30:00,284.07,284.41,282.69,282.7,39722.0,284.07,284.41,282.69,282.7,39722.0
2023-01-11 11:00:00,282.81,284.15,282.28,284.01,72786.0,282.81,284.15,282.28,284.01,72786.0
2023-01-11 11:30:00,284.03,284.25,282.51,283.36,21124.0,284.03,284.25,282.51,283.36,21124.0
2023-01-11 12:00:00,283.5,284.65,283.13,284.12,26277.0,283.5,284.65,283.13,284.12,26277.0
2023-01-11 12:30:00,284.06,284.21,283.12,283.24,23221.0,284.06,284.21,283.12,283.24,23221.0
2023-01-11 13:00:00,283.32,283.75,283.17,283.52,20470.0,283.32,283.75,283.17,283.52,20470.0
2023-01-11 13:30:00,283.5,283.6,282.64,283.57,25347.0,283.5,283.6,282.64,283.57,25347.0
2023-01-11 14:00:00,283.68,284.66,283.66,283.97,29996.0,283.68,284.66,283.66,283.97,29996.0
2023-01-11 14:30:00,283.85,284.49,283.5,283.85,22778.0,283.85,284.49,283.5,283.85,22778.0
2023-01-11 15:00:00,283.85,284.61,283.14,283.26,31650.0,283.85,284.61,283.14,283.26,31650.0
2023-01-11 15:30:00,283.26,285.33,283.04,284.99,185794.0,283.26,285.33,283.04,284.99,185794.0
2023-01-12 09:30:00,283.95,284.03,280.84,281.43,29715.0,283.95,284.03,280.84,281.43,29715.0
2023-01-12 10:00:00,281.26,281.82,280.42,281.11,35214.0,281.26,281.82,280.42,281.11,35214.0
2023-01-12 10:30:00,281.06,281.8,280.08,280.22,27776.0,281.06,281.8,280.08,280.22,27776.0
2023-01-12 11:00:00,280.33,282.27,280.06,282.0,56645.0,280.33,282.27,280.06,282.0,56645.0
2023-01-12 11:30:00,281.88,283.5,281.76,283.28,55342.0,281.88,283.5,281.76,283.28,55342.0
2023-01-12 12:00:00,283.14,284.49,283.01,284.17,68542.0,283.14,284.49,283.01,284.17,68542.0
2023-01-12 12:30:00,284.04,284.67,283.92,284.22,16320.0,284.04,284.67,283.92,284.22,16320.0
2023-01-12 13:00:00,284.37,284.64,283.16,283.55,16961.0,284.37,284.64,283.16,283.55,16961.0
2023-01-12 13:30:00,283.5,285.09,282.8,284.95,27343.0,283.5,285.09,282.8,284.95,27343.0
2023-01-12 14:00:00,284.91,285.56,284.63,285.42,32903.0,284.91,285.56,284.63,285.42,32903.0
2023-01-12 14:30:00,285.34,285.74,284.69,285.62,88073.0,285.34,285.74,284.69,285.62,88073.0
2023-01-12 15:00:00,285.63,286.26,285.26,285.83,44094.0,285.63,286.26,285.26,285.83,44094.0
2023-01-12 15:30:00,285.83,288.21,285.61,288.08,159856.0,285.83,288.21,285.61,288.08,159856.0
2023-01-13 09:30:00,286.99,289.51,286.77,288.69,50792.0,286.99,289.51,286.77,288.69,50792.0
2023-01-13 10:00:00,288.54,289.43,285.91,286.65,47293.0,288.54,289.43,285.91,286.65,47293.0
2023-01-13 10:30:00,286.87,287.34,286.27,287.06,26201.0,286.87,287.34,286.27,287.06,26201.0
2023-01-13 11:00:00,287.0,287.85,286.32,286.55,27337.0,287.0,287.85,286.32,286.55,27337.0
2023-01-13 11:30:00,286.3,286.32,285.15,286.03,20699.0,286.3,286.32,285.15,286.03,20699.0
2023-01-13 12:00:00,286.01,287.0,285.97,286.98,16552.0,286.01,287.0,285.97,286.98,16552.0
2023-01-13 12:30:00,287.01,287.23,286.37,286.81,22550.0,287.01,287.23,286.37,286.81,22550.0
2023-01-13 13:00:00,287.0,287.0,286.1,286.86,35128.0,287.0,287.0,286.1,286.86,35128.0
2023-01-13 13:30:00,286.7,288.32,286.7,287.86,21105.0,286.7,288.32,286.7,287.86,21105.0
2023-01-13 14:00:00,287.99,288.19,286.66,286.66,30336.0,287.99,288.19,286.66,286.66,30336.0
2023-01-13 14:30:00,286.49,287.02,285.7,286.69,25696.0,286.49,287.02,285.7,286.69,25696.0
2023-01-13 15:00:00,286.79,287.26,286.4,287.26,30460.0,286.79,287.26,286.4,287.26,30460.0
2023-01-13 15:30:00,287.33,288.33,287.01,287.9,94916.0,287.33,288.33,287.01,287.9,94916.0
2023-01-17 09:30:00,287.64,288.6,286.33,288.22,54073.0,287.64,288.6,286.33,288.22,54073.0
2023-01-17 10:00:00,288.16,289.15,287.73,288.04,38557.0,288.16,289.15,287.73,288.04,38557.0
2023-01-17 10:30:00,288.12,289.62,287.56,288.31,38499.0,288.12,289.62,287.56,288.31,38499.0
2023-01-17 11:00:00,288.42,288.77,287.29,288.21,21337.0,288.42,288.77,287.29,288.21,21337.0
2023-01-17 11:30:00,288.38,289.34,288.33,289.26,23040.0,288.38,289.34,288.33,289.26,23040.0
2023-01-17 12:00:00,289.25,289.61,288.72,288.78,20666.0,289.25,289.61,288.72,288.78,20666.0
2023-01-17 12:30:00,288.71,289.69,288.71,289.45,17548.0,288.71,289.69,288.71,289.45,17548.0
2023-01-17 13:00:00,289.48,289.72,289.24,289.47,17057.0,289.48,289.72,289.24,289.47,17057.0
2023-01-17 13:30:00,289.38,290.0,289.25,289.91,28477.0,289.38,290.0,289.25,289.91,28477.0
2023-01-17 14:00:00,289.85,289.98,288.98,289.56,18376.0,289.85,289.98,288.98,289.56,18376.0
2023-01-17 14:30:00,289.5,290.13,289.43,289.65,20561.0,289.5,290.13,289.43,289.65,20561.0
2023-01-17 15:00:00,289.9,289.91,288.67,289.49,48284.0,289.9,289.91,288.67,289.49,48284.0
2023-01-17 15:30:00,289.42,289.7,288.2,289.7,146239.0,289.42,289.7,288.2,289.7,146239.0
2023-01-18 09:30:00,290.58,291.91,288.79,290.78,54860.0,290.58,291.91,288.79,290.78,54860.0
2023-01-18 10:00:00,291.05,291.05,289.26,289.3,85443.0,291.05,291.05,289.26,289.3,85443.0
2023-01-18 10:30:00,289.37,289.84,287.49,287.88,46423.0,289.37,289.84,287.49,287.88,46423.0
2023-01-18 11:00:00,287.76,287.83,285.61,285.61,41842.0,287.76,287.83,285.61,285.61,41842.0
2023-01-18 11:30:00,285.77,286.17,284.85,286.06,40703.0,285.77,286.17,284.85,286.06,40703.0
2023-01-18 12:00:00,286.07,286.21,285.43,285.94,59908.0,286.07,286.21,285.43,285.94,59908.0
2023-01-18 12:30:00,286.01,286.15,284.93,285.0,41239.0,286.01,286.15,284.93,285.0,41239.0
2023-01-18 13:00:00,285.03,285.33,284.55,285.31,20953.0,285.03,285.33,284.55,285.31,20953.0
2023-01-18 13:30:00,285.17,285.17,284.0,284.64,21212.0,285.17,285.17,284.0,284.64,21212.0
2023-01-18 14:00:00,284.63,284.64,283.79,284.03,23510.0,284.63,284.64,283.79,284.03,23510.0
2023-01-18 14:30:00,283.96,284.32,283.63,283.88,21221.0,283.96,284.32,283.63,283.88,21221.0
2023-01-18 15:00:00,283.88,284.22,283.55,283.66,23982.0,283.88,284.22,283.55,283.66,23982.0
2023-01-18 15:30:00,283.66,284.0,282.65,283.41,132082.0,283.66,284.0,282.65,283.41,132082.0
2023-01-19 09:30:00,281.4,284.37,281.4,282.79,31507.0,281.4,284.37,281.4,282.79,31507.0
2023-01-19 10:00:00,282.82,283.15,281.55,282.37,19050.0,282.82,283.15,281.55,282.37,19050.0
2023-01-19 10:30:00,282.3,282.62,281.65,282.62,21837.0,282.3,282.62,281.65,282.62,21837.0
2023-01-19 11:00:00,282.64,283.24,281.64,281.64,18093.0,282.64,283.24,281.64,281.64,18093.0
2023-01-19 11:30:00,281.65,282.33,281.55,282.23,17505.0,281.65,282.33,281.55,282.23,17505.0
2023-01-19 12:00:00,282.21,282.39,281.54,281.93,7085.0,282.21,282.39,281.54,281.93,7085.0
2023-01-19 12:30:00,281.74,282.02,280.81,281.37,14522.0,281.74,282.02,280.81,281.37,14522.0
2023-01-19 13:00:00,281.42,282.19,281.41,281.87,8708.0,281.42,282.19,281.41,281.87,8708.0
2023-01-19 13:30:00,282.04,282.51,281.62,282.0,7326.0,282.04,282.51,281.62,282.0,7326.0
2023-01-19 14:00:00,282.01,282.24,281.5,282.24,11899.0,282.01,282.24,281.5,282.24,11899.0
2023-01-19 14:30:00,281.98,282.43,281.86,282.06,9761.0,281.98,282.43,281.86,282.06,9761.0
2023-01-19 15:00:00,281.91,282.07,281.15,281.76,12688.0,281.91,282.07,281.15,281.76,12688.0
2023-01-19 15:30:00,281.75,281.76,280.18,280.21,69562.0,281.75,281.76,280.18,280.21,69562.0
2023-01-20 09:30:00,281.93,285.33,280.28,285.17,134160.0,281.93,285.33,280.28,285.17,134160.0
2023-01-20 10:00:00,285.01,285.34,283.79,284.18,27564.0,285.01,285.34,283.79,284.18,27564.0
2023-01-20 10:30:00,284.08,284.62,283.66,283.94,28628.0,284.08,284.62,283.66,283.94,28628.0
2023-01-20 11:00:00,284.0,284.72,283.87,284.72,20228.0,284.0,284.72,283.87,284.72,20228.0
2023-01-20 11:30:00,284.67,285.0,283.93,284.27,21675.0,284.67,285.0,283.93,284.27,21675.0
2023-01-20 12:00:00,284.25,284.3,283.52,283.65,34461.0,284.25,284.3,283.52,283.65,34461.0
2023-01-20 12:30:00,283.72,283.81,283.14,283.26,14255.0,283.72,283.81,283.14,283.26,14255.0
2023-01-20 13:00:00,283.33,283.66,283.03,283.4,12435.0,283.33,283.66,283.03,283.4,12435.0
2023-01-20 13:30:00,283.51,284.53,283.47,284.21,23341.0,283.51,284.53,283.47,284.21,23341.0
2023-01-20 14:00:00,284.28,284.75,284.12,284.66,18997.0,284.28,284.75,284.12,284.66,18997.0
2023-01-20 14:30:00,284.65,284.8,284.26,284.63,17351.0,284.65,284.8,284.26,284.63,17351.0
2023-01-20 15:00:00,284.64,285.54,284.56,285.47,43060.0,284.64,285.54,284.56,285.47,43060.0
2023-01-20 15:30:00,285.49,286.4,285.14,285.62,148572.0,285.49,286.4,285.14,285.62,148572.0
2023-01-23 09:30:00,285.97,288.47,285.51,287.88,64765.0,285.97,288.47,285.51,287.88,64765.0
2023-01-23 10:00:00,287.88,288.99,286.56,288.6,52716.0,287.88,288.99,286.56,288.6,52716.0
2023-01-23 10:30:00,288.69,288.85,287.34,287.9,43114.0,288.69,288.85,287.34,287.9,43114.0
2023-01-23 11:00:00,288.04,290.16,287.66,289.2,66961.0,288.04,290.16,287.66,289.2,66961.0
2023-01-23 11:30:00,289.2,289.5,288.57,289.27,53961.0,289.2,289.5,288.57,289.27,53961.0
2023-01-23 12:00:00,289.18,290.02,288.53,289.95,51682.0,289.18,290.02,288.53,289.95,51682.0
2023-01-23 12:30:00,290.11,290.26,289.4,289.4,41985.0,290.11,290.26,289.4,289.4,41985.0
2023-01-23 13:00:00,289.63,290.59,289.62,290.04,20530.0,289.63,290.59,289.62,290.04,20530.0
2023-01-23 13:30:00,290.08,290.63,289.83,290.42,29636.0,290.08,290.63,289.83,290.42,29636.0
2023-01-23 14:00:00,290.38,290.56,289.89,290.04,29410.0,290.38,290.56,289.89,290.04,29410.0
2023-01-23 14:30:00,290.05,290.43,289.08,289.76,60379.0,290.05,290.43,289.08,289.76,60379.0
2023-01-23 15:00:00,289.76,291.0,289.58,290.52,54450.0,289.76,291.0,289.58,290.52,54450.0
2023-01-23 15:30:00,290.34,292.32,290.2,292.02,196783.0,290.34,292.32,290.2,292.02,196783.0
2023-01-24 09:30:00,291.4,293.17,290.48,292.8,50695.0,291.4,293.17,290.48,292.8,50695.0
2023-01-24 10:00:00,292.54,293.34,291.05,293.09,28128.0,292.54,293.34,291.05,293.09,28128.0
2023-01-24 10:30:00,292.89,293.19,291.95,292.98,27792.0,292.89,293.19,291.95,292.98,27792.0
2023-01-24 11:00:00,293.03,293.26,290.59,291.09,33960.0,293.03,293.26,290.59,291.09,33960.0
2023-01-24 11:30:00,291.14,291.14,289.33,291.01,39635.0,291.14,291.14,289.33,291.01,39635.0
2023-01-24 12:00:00,290.94,291.84,290.94,291.39,17363.0,290.94,291.84,290.94,291.39,17363.0
2023-01-24 12:30:00,291.37,291.37,290.42,290.85,25209.0,291.37,291.37,290.42,290.85,25209.0
2023-01-24 13:00:00,291.06,292.34,290.88,291.81,16682.0,291.06,292.34,290.88,291.81,16682.0
2023-01-24 13:30:00,291.91,292.52,291.57,292.49,23961.0,291.91,292.52,291.57,292.49,23961.0
2023-01-24 14:00:00,292.49,292.5,291.65,292.36,14399.0,292.49,292.5,291.65,292.36,14399.0
2023-01-24 14:30:00,292.37,292.84,291.86,292.81,34446.0,292.37,292.84,291.86,292.81,34446.0
2023-01-24 15:00:00,292.76,292.86,291.42,291.5,23459.0,292.76,292.86,291.42,291.5,23459.0
2023-01-24 15:30:00,291.51,292.46,290.69,291.9,103602.0,291.51,292.46,290.69,291.9,103602.0
2023-01-25 09:30:00,291.44,291.88,289.84,290.45,22492.0,291.44,291.88,289.84,290.45,22492.0
2023-01-25 10:00:00,290.27,291.36,290.13,290.68,15784.0,290.27,291.36,290.13,290.68,15784.0
2023-01-25 10:30:00,290.25,290.84,289.63,290.06,24894.0,290.25,290.84,289.63,290.06,24894.0
2023-01-25 11:00:00,289.96,290.0,288.37,289.35,14456.0,289.96,290.0,288.37,289.35,14456.0
2023-01-25 11:30:00,289.29,289.91,288.85,289.33,14251.0,289.29,289.91,288.85,289.33,14251.0
2023-01-25 12:00:00,289.11,289.82,288.9,289.82,14102.0,289.11,289.82,288.9,289.82,14102.0
2023-01-25 12:30:00,289.93,291.74,289.93,291.5,17754.0,289.93,291.74,289.93,291.5,17754.0
2023-01-25 13:00:00,291.5,292.18,291.38,291.8,22318.0,291.5,292.18,291.38,291.8,22318.0
2023-01-25 13:30:00,291.67,291.8,290.87,291.03,18978.0,291.67,291.8,290.87,291.03,18978.0
2023-01-25 14:00:00,290.98,291.59,290.57,291.37,19296.0,290.98,291.59,290.57,291.37,19296.0
2023-01-25 14:30:00,291.44,291.89,291.02,291.73,13710.0,291.44,291.89,291.02,291.73,13710.0
2023-01-25 15:00:00,291.71,292.49,291.71,292.35,20832.0,291.71,292.49,291.71,292.35,20832.0
2023-01-25 15:30:00,292.29,292.79,291.86,292.4,68851.0,292.29,292.79,291.86,292.4,68851.0
2023-01-26 09:30:00,292.34,292.86,290.56,291.32,20984.0,292.34,292.86,290.56,291.32,20984.0
2023-01-26 10:00:00,291.42,293.01,290.31,292.13,18622.0,291.42,293.01,290.31,292.13,18622.0
2023-01-26 10:30:00,291.84,292.36,289.76,289.96,15464.0,291.84,292.36,289.76,289.96,15464.0
2023-01-26 11:00:00,290.14,291.14,290.01,290.25,13979.0,290.14,291.14,290.01,290.25,13979.0
2023-01-26 11:30:00,290.31,290.92,289.75,289.98,14147.0,290.31,290.92,289.75,289.98,14147.0
2023-01-26 12:00:00,290.17,290.91,289.67,290.44,4371.0,290.17,290.91,289.67,290.44,4371.0
2023-01-26 12:30:00,290.35,290.81,289.89,290.21,9201.0,290.35,290.81,289.89,290.21,9201.0
2023-01-26 13:00:00,290.34,291.22,290.34,291.11,9013.0,290.34,291.22,290.34,291.11,9013.0
2023-01-26 13:30:00,291.14,292.16,291.14,292.03,10017.0,291.14,292.16,291.14,292.03,10017.0
2023-01-26 14:00:00,292.01,292.01,290.64,290.67,10603.0,292.01,292.01,290.64,290.67,10603.0
2023-01-26 14:30:00,290.79,291.54,290.63,291.54,7915.0,290.79,291.54,290.63,291.54,7915.0
2023-01-26 15:00:00,291.45,292.4,291.31,291.97,16597.0,291.45,292.4,291.31,291.97,16597.0
2023-01-26 15:30:00,292.01,292.04,290.99,291.82,54766.0,292.01,292.04,290.99,291.82,54766.0
2023-01-27 09:30:00,292.36,295.9,291.8,292.01,89681.0,292.36,295.9,291.8,292.01,89681.0
2023-01-27 10:00:00,291.98,294.26,291.2,294.02,38241.0,291.98,294.26,291.2,294.02,38241.0
2023-01-27 10:30:00,294.03,294.03,293.01,293.69,21574.0,294.03,294.03,293.01,293.69,21574.0
2023-01-27 11:00:00,293.81,294.78,293.7,294.03,47762.0,293.81,294.78,293.7,294.03,47762.0
2023-01-27 11:30:00,294.17,294.89,293.6,293.7,47910.0,294.17,294.89,293.6,293.7,47910.0
2023-01-27 12:00:00,293.64,293.73,292.7,293.73,12621.0,293.64,293.73,292.7,293.73,12621.0
2023-01-27 12:30:00,293.45,293.93,292.19,292.36,10997.0,293.45,293.93,292.19,292.36,10997.0
2023-01-27 13:00:00,292.21,293.48,291.91,292.53,36101.0,292.21,293.48,291.91,292.53,36101.0
2023-01-27 13:30:00,292.47,292.53,291.26,291.91,12778.0,292.47,292.53,291.26,291.91,12778.0
2023-01-27 14:00:00,291.91,291.96,291.12,291.63,15216.0,291.91,291.96,291.12,291.63,15216.0
2023-01-27 14:30:00,291.64,292.03,291.52,291.66,17870.0,291.64,292.03,291.52,291.66,17870.0
2023-01-27 15:00:00,291.72,292.09,290.84,291.24,25439.0,291.72,292.09,290.84,291.24,25439.0
2023-01-27 15:30:00,291.33,292.03,289.94,290.0,73323.0,291.33,292.03,289.94,290.0,73323.0
2023-01-30 09:30:00,287.44,289.11,285.08,288.14,32002.0,287.44,289.11,285.08,288.14,32002.0
2023-01-30 10:00:00,288.5,289.12,288.2,288.57,17461.0,288.5,289.12,288.2,288.57,17461.0
2023-01-30 10:30:00,288.47,288.47,286.43,288.11,20840.0,288.47,288.47,286.43,288.11,20840.0
2023-01-30 11:00:00,288.19,290.08,288.19,289.28,27108.0,288.19,290.08,288.19,289.28,27108.0
2023-01-30 11:30:00,289.32,289.56,288.63,288.95,12558.0,289.32,289.56,288.63,288.95,12558.0
2023-01-30 12:00:00,288.87,289.02,287.38,287.48,7943.0,288.87,289.02,287.38,287.48,7943.0
2023-01-30 12:30:00,287.66,288.08,286.74,287.0,6854.0,287.66,288.08,286.74,287.0,6854.0
2023-01-30 13:00:00,286.85,287.07,286.42,287.06,10957.0,286.85,287.07,286.42,287.06,10957.0
2023-01-30 13:30:00,286.73,286.79,286.09,286.3,6942.0,286.73,286.79,286.09,286.3,6942.0
2023-01-30 14:00:00,286.25,286.34,285.08,285.23,9275.0,286.25,286.34,285.08,285.23,9275.0
2023-01-30 14:30:00,285.03,285.24,284.38,285.13,14763.0,285.03,285.24,284.38,285.13,14763.0
2023-01-30 15:00:00,285.15,286.1,284.87,285.8,27108.0,285.15,286.1,284.87,285.8,27108.0
2023-01-30 15:30:00,285.86,287.07,285.33,285.98,48304.0,285.86,287.07,285.33,285.98,48304.0
2023-01-31 09:30:00,286.56,289.95,286.56,288.67,49267.0,286.56,289.95,286.56,288.67,49267.0
2023-01-31 10:00:00,289.01,290.31,288.0,290.23,24996.0,289.01,290.31,288.0,290.23,24996.0
2023-01-31 10:30:00,290.31,290.31,288.86,288.86,18038.0,290.31,290.31,288.86,288.86,18038.0
2023-01-31 11:00:00,289.09,289.44,288.11,288.46,19322.0,289.09,289.44,288.11,288.46,19322.0
2023-01-31 11:30:00,288.46,289.32,288.4,289.15,25089.0,288.46,289.32,288.4,289.15,25089.0
2023-01-31 12:00:00,289.06,290.07,288.84,290.05,22948.0,289.06,290.07,288.84,290.05,22948.0
2023-01-31 12:30:00,290.02,290.18,289.1,289.49,18393.0,290.02,290.18,289.1,289.49,18393.0
2023-01-31 13:00:00,289.37,289.95,289.18,289.45,11556.0,289.37,289.95,289.18,289.45,11556.0
2023-01-31 13:30:00,289.61,289.85,289.32,289.8,4247.0,289.61,289.85,289.32,289.8,4247.0
2023-01-31 14:00:00,289.91,289.91,288.96,289.3,13759.0,289.91,289.91,288.96,289.3,13759.0
2023-01-31 14:30:00,289.26,289.43,289.01,289.32,5866.0,289.26,289.43,289.01,289.32,5866.0
2023-01-31 15:00:00,289.39,289.71,288.99,289.09,8871.0,289.39,289.71,288.99,289.09,8871.0
2023-01-31 15:30:00,289.26,290.97,289.03,290.74,97034.0,289.26,290.97,289.03,290.74,97034.0
2023-02-01 09:30:00,289.78,292.17,289.29,291.69,62782.0,289.78,292.17,289.29,291.69,62782.0
2023-02-01 10:00:00,291.57,291.66,289.09,289.66,29854.0,291.57,291.66,289.09,289.66,29854.0
2023-02-01 10:30:00,289.39,289.76,287.72,288.62,15582.0,289.39,289.76,287.72,288.62,15582.0
2023-02-01 11:00:00,288.88,289.04,288.21,288.48,16510.0,288.88,289.04,288.21,288.48,16510.0
2023-02-01 11:30:00,288.3,288.56,287.61,287.76,18877.0,288.3,288.56,287.61,287.76,18877.0
2023-02-01 12:00:00,287.65,287.86,286.78,287.0,11641.0,287.65,287.86,286.78,287.0,11641.0
2023-02-01 12:30:00,287.16,287.6,286.96,287.13,6532.0,287.16,287.6,286.96,287.13,6532.0
2023-02-01 13:00:00,287.15,287.77,287.05,287.56,13442.0,287.15,287.77,287.05,287.56,13442.0
2023-02-01 13:30:00,287.64,288.29,287.6,287.82,15936.0,287.64,288.29,287.6,287.82,15936.0
2023-02-01 14:00:00,287.5,289.07,287.03,287.68,20962.0,287.5,289.07,287.03,287.68,20962.0
2023-02-01 14:30:00,287.74,291.32,286.13,290.49,32820.0,287.74,291.32,286.13,290.49,32820.0
2023-02-01 15:00:00,290.53,291.98,290.53,291.57,33140.0,290.53,291.98,290.53,291.57,33140.0
2023-02-01 15:30:00,291.55,293.23,291.0,291.6,72562.0,291.55,293.23,291.0,291.6,72562.0
2023-02-02 09:30:00,290.65,293.47,288.51,289.09,52049.0,290.65,293.47,288.51,289.09,52049.0
2023-02-02 10:00:00,289.45,290.28,286.39,286.68,32197.0,289.45,290.28,286.39,286.68,32197.0
2023-02-02 10:30:00,286.87,289.18,286.22,287.64,31268.0,286.87,289.18,286.22,287.64,31268.0
2023-02-02 11:00:00,287.47,288.4,286.57,287.43,29597.0,287.47,288.4,286.57,287.43,29597.0
2023-02-02 11:30:00,287.27,287.5,286.59,287.19,25220.0,287.27,287.5,286.59,287.19,25220.0
2023-02-02 12:00:00,287.15,287.59,286.5,287.56,19174.0,287.15,287.59,286.5,287.56,19174.0
2023-02-02 12:30:00,287.5,287.79,287.08,287.09,16577.0,287.5,287.79,287.08,287.09,16577.0
2023-02-02 13:00:00,287.06,287.6,287.01,287.3,19314.0,287.06,287.6,287.01,287.3,19314.0
2023-02-02 13:30:00,287.38,288.52,287.25,287.93,17438.0,287.38,288.52,287.25,287.93,17438.0
2023-02-02 14:00:00,287.87,288.09,285.72,286.14,25899.0,287.87,288.09,285.72,286.14,25899.0
2023-02-02 14:30:00,286.06,286.82,285.7,286.26,24449.0,286.06,286.82,285.7,286.26,24449.0
2023-02-02 15:00:00,286.32,287.24,286.07,287.2,41639.0,286.32,287.24,286.07,287.2,41639.0
2023-02-02 15:30:00,287.24,288.04,285.92,287.59,116535.0,287.24,288.04,285.92,287.59,116535.0
2023-02-03 09:30:00,288.57,291.1,286.55,286.93,52582.0,288.57,291.1,286.55,286.93,52582.0
2023-02-03 10:00:00,286.55,288.22,285.86,287.68,17711.0,286.55,288.22,285.86,287.68,17711.0
2023-02-03 10:30:00,287.5,288.61,287.39,287.73,13982.0,287.5,288.61,287.39,287.73,13982.0
2023-02-03 11:00:00,287.86,288.0,286.05,286.41,16947.0,287.86,288.0,286.05,286.41,16947.0
2023-02-03 11:30:00,286.39,286.93,285.55,285.55,18397.0,286.39,286.93,285.55,285.55,18397.0
2023-02-03 12:00:00,285.73,286.5,285.73,286.44,10449.0,285.73,286.5,285.73,286.44,10449.0
2023-02-03 12:30:00,286.61,286.71,285.01,285.01,22046.0,286.61,286.71,285.01,285.01,22046.0
2023-02-03 13:00:00,285.01,285.25,283.75,284.09,55174.0,285.01,285.25,283.75,284.09,55174.0
2023-02-03 13:30:00,283.94,284.28,283.45,283.75,14815.0,283.94,284.28,283.45,283.75,14815.0
2023-02-03 14:00:00,283.74,283.74,282.88,283.39,15778.0,283.74,283.74,282.88,283.39,15778.0
2023-02-03 14:30:00,283.57,284.26,282.67,283.0,20181.0,283.57,284.26,282.67,283.0,20181.0
2023-02-03 15:00:00,283.06,284.67,282.52,284.0,16129.0,283.06,284.67,282.52,284.0,16129.0
2023-02-03 15:30:00,284.09,284.74,283.33,283.61,62746.0,284.09,284.74,283.33,283.61,62746.0
2023-02-06 09:30:00,285.08,287.98,285.08,286.55,45756.0,285.08,287.98,285.08,286.55,45756.0
2023-02-06 10:00:00,286.4,287.58,286.35,287.2,14650.0,286.4,287.58,286.35,287.2,14650.0
2023-02-06 10:30:00,287.08,288.57,286.83,288.57,22094.0,287.08,288.57,286.83,288.57,22094.0
2023-02-06 11:00:00,288.39,288.49,287.42,288.33,14803.0,288.39,288.49,287.42,288.33,14803.0
2023-02-06 11:30:00,288.35,289.87,288.12,289.6,30686.0,288.35,289.87,288.12,289.6,30686.0
2023-02-06 12:00:00,289.77,289.77,288.96,289.43,19965.0,289.77,289.77,288.96,289.43,19965.0
2023-02-06 12:30:00,289.25,290.25,288.78,289.98,18735.0,289.25,290.25,288.78,289.98,18735.0
2023-02-06 13:00:00,290.08,291.21,289.91,290.77,37704.0,290.08,291.21,289.91,290.77,37704.0
2023-02-06 13:30:00,290.68,291.57,290.5,290.77,38444.0,290.68,291.57,290.5,290.77,38444.0
2023-02-06 14:00:00,290.74,292.26,290.69,291.37,35544.0,290.74,292.26,290.69,291.37,35544.0
2023-02-06 14:30:00,291.5,291.79,289.96,290.58,33130.0,291.5,291.79,289.96,290.58,33130.0
2023-02-06 15:00:00,290.56,290.57,288.92,288.93,19580.0,290.56,290.57,288.92,288.93,19580.0
2023-02-06 15:30:00,288.88,289.21,287.86,288.39,60037.0,288.88,289.21,287.86,288.39,60037.0
2023-02-07 09:30:00,286.5,289.64,285.1,286.17,35651.0,286.5,289.64,285.1,286.17,35651.0
2023-02-07 10:00:00,286.42,287.2,286.31,286.88,10438.0,286.42,287.2,286.31,286.88,10438.0
2023-02-07 10:30:00,286.88,287.24,286.51,287.13,13605.0,286.88,287.24,286.51,287.13,13605.0
2023-02-07 11:00:00,287.18,287.69,286.94,287.07,6429.0,287.18,287.69,286.94,287.07,6429.0
2023-02-07 11:30:00,287.01,287.44,286.98,287.05,10254.0,287.01,287.44,286.98,287.05,10254.0
2023-02-07 12:00:00,287.11,288.51,287.01,287.9,28049.0,287.11,288.51,287.01,287.9,28049.0
2023-02-07 12:30:00,287.87,291.61,287.85,290.8,30318.0,287.87,291.61,287.85,290.8,30318.0
2023-02-07 13:00:00,290.99,291.25,288.68,288.68,35093.0,290.99,291.25,288.68,288.68,35093.0
2023-02-07 13:30:00,288.16,288.16,286.29,287.49,14424.0,288.16,288.16,286.29,287.49,14424.0
2023-02-07 14:00:00,287.64,290.21,287.41,289.67,12552.0,287.64,290.21,287.41,289.67,12552.0
2023-02-07 14:30:00,289.88,291.05,289.72,291.03,11790.0,289.88,291.05,289.72,291.03,11790.0
2023-02-07 15:00:00,291.19,291.8,290.64,291.61,23340.0,291.19,291.8,290.64,291.61,23340.0
2023-02-07 15:30:00,291.75,292.42,291.27,291.44,68629.0,291.75,292.42,291.27,291.44,68629.0
2023-02-08 09:30:00,288.7,291.43,287.0,288.33,32603.0,288.7,291.43,287.0,288.33,32603.0
2023-02-08 10:00:00,287.99,289.41,287.74,288.61,21280.0,287.99,289.41,287.74,288.61,21280.0
2023-02-08 10:30:00,288.45,288.92,287.7,288.51,15763.0,288.45,288.92,287.7,288.51,15763.0
2023-02-08 11:00:00,288.48,288.98,287.16,287.28,14176.0,288.48,288.98,287.16,287.28,14176.0
2023-02-08 11:30:00,287.21,287.74,287.02,287.6,11743.0,287.21,287.74,287.02,287.6,11743.0
2023-02-08 12:00:00,287.65,287.9,287.09,287.37,8640.0,287.65,287.9,287.09,287.37,8640.0
2023-02-08 12:30:00,287.44,287.7,286.96,287.7,11507.0,287.44,287.7,286.96,287.7,11507.0
2023-02-08 13:00:00,287.85,288.67,287.57,288.06,15766.0,287.85,288.67,287.57,288.06,15766.0
2023-02-08 13:30:00,288.04,288.06,286.75,286.91,13348.0,288.04,288.06,286.75,286.91,13348.0
2023-02-08 14:00:00,286.97,287.44,286.51,286.8,9200.0,286.97,287.44,286.51,286.8,9200.0
2023-02-08 14:30:00,286.75,286.98,286.14,286.64,11969.0,286.75,286.98,286.14,286.64,11969.0
2023-02-08 15:00:00,286.77,286.77,285.65,286.33,26823.0,286.77,286.77,285.65,286.33,26823.0
2023-02-08 15:30:00,286.24,286.49,285.21,285.53,82801.0,286.24,286.49,285.21,285.53,82801.0
2023-02-09 09:30:00,286.11,289.57,286.11,289.51,32915.0,286.11,289.57,286.11,289.51,32915.0
2023-02-09 10:00:00,289.56,290.92,289.39,290.41,43135.0,289.56,290.92,289.39,290.41,43135.0
2023-02-09 10:30:00,290.29,292.17,290.02,291.62,25303.0,290.29,292.17,290.02,291.62,25303.0
2023-02-09 11:00:00,291.65,291.65,290.22,290.97,17382.0,291.65,291.65,290.22,290.97,17382.0
2023-02-09 11:30:00,290.8,290.9,289.8,290.6,21041.0,290.8,290.9,289.8,290.6,21041.0
2023-02-09 12:00:00,290.54,290.85,289.42,289.43,8320.0,290.54,290.85,289.42,289.43,8320.0
2023-02-09 12:30:00,289.36,290.66,288.67,290.45,56263.0,289.36,290.66,288.67,290.45,56263.0
2023-02-09 13:00:00,290.11,290.9,290.08,290.41,30668.0,290.11,290.9,290.08,290.41,30668.0
2023-02-09 13:30:00,290.45,290.99,289.4,289.4,34372.0,290.45,290.99,289.4,289.4,34372.0
2023-02-09 14:00:00,289.4,289.63,287.56,287.6,12560.0,289.4,289.63,287.56,287.6,12560.0
2023-02-09 14:30:00,287.67,288.77,287.43,288.31,16990.0,287.67,288.77,287.43,288.31,16990.0
2023-02-09 15:00:00,288.3,288.3,287.46,287.84,13649.0,288.3,288.3,287.46,287.84,13649.0
2023-02-09 15:30:00,287.86,288.14,286.57,286.82,81023.0,287.86,288.14,286.57,286.82,81023.0
2023-02-10 09:30:00,286.74,287.73,285.65,287.07,25744.0,286.74,287.73,285.65,287.07,25744.0
2023-02-10 10:00:00,286.77,287.05,285.86,286.0,21274.0,286.77,287.05,285.86,286.0,21274.0
2023-02-10 10:30:00,286.03,286.49,283.78,285.37,35144.0,286.03,286.49,283.78,285.37,35144.0
2023-02-10 11:00:00,285.38,285.66,284.47,284.91,21900.0,285.38,285.66,284.47,284.91,21900.0
2023-02-10 11:30:00,284.83,285.51,284.65,285.02,11334.0,284.83,285.51,284.65,285.02,11334.0
2023-02-10 12:00:00,285.01,285.03,284.0,284.4,13085.0,285.01,285.03,284.0,284.4,13085.0
2023-02-10 12:30:00,284.4,285.68,284.39,285.67,13779.0,284.4,285.68,284.39,285.67,13779.0
2023-02-10 13:00:00,285.63,285.76,285.04,285.48,8553.0,285.63,285.76,285.04,285.48,8553.0
2023-02-10 13:30:00,285.4,285.43,285.01,285.43,11113.0,285.4,285.43,285.01,285.43,11113.0
2023-02-10 14:00:00,285.39,286.41,285.2,285.45,22620.0,285.39,286.41,285.2,285.45,22620.0
2023-02-10 14:30:00,285.4,285.9,285.23,285.43,23658.0,285.4,285.9,285.23,285.43,23658.0
2023-02-10 15:00:00,285.5,286.32,285.5,286.32,28737.0,285.5,286.32,285.5,286.32,28737.0
2023-02-10 15:30:00,286.28,287.28,286.01,286.27,99099.0,286.28,287.28,286.01,286.27,99099.0
2023-02-13 09:30:00,284.45,286.07,282.31,285.69,54382.0,284.45,286.07,282.31,285.69,54382.0
2023-02-13 10:00:00,285.82,287.89,285.82,287.59,22996.0,285.82,287.89,285.82,287.59,22996.0
2023-02-13 10:30:00,287.41,287.98,287.18,287.63,22766.0,287.41,287.98,287.18,287.63,22766.0
2023-02-13 11:00:00,287.55,287.98,287.12,287.69,14920.0,287.55,287.98,287.12,287.69,14920.0
2023-02-13 11:30:00,287.57,288.61,287.3,288.36,15298.0,287.57,288.61,287.3,288.36,15298.0
2023-02-13 12:00:00,288.35,288.67,287.94,287.96,8259.0,288.35,288.67,287.94,287.96,8259.0
2023-02-13 12:30:00,287.97,288.96,287.96,288.51,16426.0,287.97,288.96,287.96,288.51,16426.0
2023-02-13 13:00:00,288.66,288.82,287.62,288.03,27194.0,288.66,288.82,287.62,288.03,27194.0
2023-02-13 13:30:00,288.04,289.77,288.0,288.89,28802.0,288.04,289.77,288.0,288.89,28802.0
2023-02-13 14:00:00,289.11,289.2,288.2,288.39,9413.0,289.11,289.2,288.2,288.39,9413.0
2023-02-13 14:30:00,288.41,289.33,288.24,289.07,20523.0,288.41,289.33,288.24,289.07,20523.0
2023-02-13 15:00:00,289.07,289.94,288.57,289.54,34025.0,289.07,289.94,288.57,289.54,34025.0
2023-02-13 15:30:00,289.6,290.76,289.59,290.57,77698.0,289.6,290.76,289.59,290.57,77698.0
2023-02-14 09:30:00,289.82,292.75,288.86,291.31,64424.0,289.82,292.75,288.86,291.31,64424.0
2023-02-14 10:00:00,291.38,292.18,290.93,291.43,53722.0,291.38,292.18,290.93,291.43,53722.0
2023-02-14 10:30:00,291.44,291.65,287.76,288.47,33571.0,291.44,291.65,287.76,288.47,33571.0
2023-02-14 11:00:00,288.37,289.0,286.71,286.99,25625.0,288.37,289.0,286.71,286.99,25625.0
2023-02-14 11:30:00,286.87,286.87,284.76,286.68,40619.0,286.87,286.87,284.76,286.68,40619.0
2023-02-14 12:00:00,286.73,287.68,285.76,287.11,38945.0,286.73,287.68,285.76,287.11,38945.0
2023-02-14 12:30:00,287.17,287.63,286.67,287.36,14619.0,287.17,287.63,286.67,287.36,14619.0
2023-02-14 13:00:00,287.41,289.16,287.41,288.74,14956.0,287.41,289.16,287.41,288.74,14956.0
2023-02-14 13:30:00,288.63,289.17,288.43,288.43,14703.0,288.63,289.17,288.43,288.43,14703.0
2023-02-14 14:00:00,288.35,288.9,287.4,288.67,33740.0,288.35,288.9,287.4,288.67,33740.0
2023-02-14 14:30:00,288.83,290.39,288.83,289.71,32586.0,288.83,290.39,288.83,289.71,32586.0
2023-02-14 15:00:00,289.87,290.03,288.68,289.05,35876.0,289.87,290.03,288.68,289.05,35876.0
2023-02-14 15:30:00,288.94,290.44,288.8,288.8,84967.0,288.94,290.44,288.8,288.8,84967.0
2023-02-15 09:30:00,287.91,288.54,276.61,280.78,243949.0,287.91,288.54,276.61,280.78,243949.0
2023-02-15 10:00:00,280.79,284.28,280.38,284.11,75881.0,280.79,284.28,280.38,284.11,75881.0
2023-02-15 10:30:00,283.81,284.39,280.75,281.31,35926.0,283.81,284.39,280.75,281.31,35926.0
2023-02-15 11:00:00,281.31,281.81,279.63,279.82,52779.0,281.31,281.81,279.63,279.82,52779.0
2023-02-15 11:30:00,280.0,281.08,279.68,280.42,34268.0,280.0,281.08,279.68,280.42,34268.0
2023-02-15 12:00:00,280.36,280.36,277.51,277.77,39695.0,280.36,280.36,277.51,277.77,39695.0
2023-02-15 12:30:00,277.76,279.08,277.62,277.78,31942.0,277.76,279.08,277.62,277.78,31942.0
2023-02-15 13:00:00,277.92,278.5,275.52,276.23,57484.0,277.92,278.5,275.52,276.23,57484.0
2023-02-15 13:30:00,276.41,278.84,276.33,277.79,43739.0,276.41,278.84,276.33,277.79,43739.0
2023-02-15 14:00:00,277.79,279.66,277.52,277.88,53175.0,277.79,279.66,277.52,277.88,53175.0
2023-02-15 14:30:00,277.87,278.21,276.63,277.05,33788.0,277.87,278.21,276.63,277.05,33788.0
2023-02-15 15:00:00,277.06,277.76,276.14,277.59,44551.0,277.06,277.76,276.14,277.59,44551.0
2023-02-15 15:30:00,277.68,280.43,276.96,279.14,156466.0,277.68,280.43,276.96,279.14,156466.0
2023-02-16 09:30:00,277.93,277.93,271.72,271.72,114421.0,277.93,277.93,271.72,271.72,114421.0
2023-02-16 10:00:00,271.67,272.06,270.2,270.74,61730.0,271.67,272.06,270.2,270.74,61730.0
2023-02-16 10:30:00,270.77,271.51,270.07,270.81,51564.0,270.77,271.51,270.07,270.81,51564.0
2023-02-16 11:00:00,270.81,271.74,270.0,271.63,57196.0,270.81,271.74,270.0,271.63,57196.0
2023-02-16 11:30:00,271.62,272.45,270.55,271.21,51682.0,271.62,272.45,270.55,271.21,51682.0
2023-02-16 12:00:00,271.2,272.28,270.5,271.94,37524.0,271.2,272.28,270.5,271.94,37524.0
2023-02-16 12:30:00,271.94,273.77,271.71,273.4,33951.0,271.94,273.77,271.71,273.4,33951.0
2023-02-16 13:00:00,273.52,273.89,273.07,273.84,24941.0,273.52,273.89,273.07,273.84,24941.0
2023-02-16 13:30:00,273.74,273.89,272.75,273.18,45269.0,273.74,273.89,272.75,273.18,45269.0
2023-02-16 14:00:00,273.14,274.75,273.11,274.5,36709.0,273.14,274.75,273.11,274.5,36709.0
2023-02-16 14:30:00,274.34,275.0,274.1,274.48,65885.0,274.34,275.0,274.1,274.48,65885.0
2023-02-16 15:00:00,274.41,274.43,271.51,271.84,46495.0,274.41,274.43,271.51,271.84,46495.0
2023-02-16 15:30:00,271.88,272.55,270.82,271.4,181281.0,271.88,272.55,270.82,271.4,181281.0
2023-02-17 09:30:00,270.91,274.58,269.25,274.58,73510.0,270.91,274.58,269.25,274.58,73510.0
2023-02-17 10:00:00,274.55,276.74,274.54,275.59,45610.0,274.55,276.74,274.54,275.59,45610.0
2023-02-17 10:30:00,275.63,276.93,275.32,275.76,12354.0,275.63,276.93,275.32,275.76,12354.0
2023-02-17 11:00:00,275.62,276.98,275.48,276.07,19240.0,275.62,276.98,275.48,276.07,19240.0
2023-02-17 11:30:00,276.03,277.22,275.9,276.01,17152.0,276.03,277.22,275.9,276.01,17152.0
2023-02-17 12:00:00,276.11,276.61,275.84,276.5,16589.0,276.11,276.61,275.84,276.5,16589.0
2023-02-17 12:30:00,276.42,276.63,275.1,275.47,8053.0,276.42,276.63,275.1,275.47,8053.0
2023-02-17 13:00:00,275.37,276.0,275.23,275.76,10191.0,275.37,276.0,275.23,275.76,10191.0
2023-02-17 13:30:00,275.62,276.19,275.31,276.04,10220.0,275.62,276.19,275.31,276.04,10220.0
2023-02-17 14:00:00,276.24,277.59,276.11,277.29,15995.0,276.24,277.59,276.11,277.29,15995.0
2023-02-17 14:30:00,277.39,278.18,277.0,278.18,22994.0,277.39,278.18,277.0,278.18,22994.0
2023-02-17 15:00:00,278.32,278.66,277.55,277.95,28523.0,278.32,278.66,277.55,277.95,28523.0
2023-02-17 15:30:00,277.81,278.86,277.53,278.38,82178.0,277.81,278.86,277.53,278.38,82178.0
2023-02-21 09:30:00,276.63,277.75,274.76,275.13,44095.0,276.63,277.75,274.76,275.13,44095.0
2023-02-21 10:00:00,275.0,275.47,274.29,275.41,20866.0,275.0,275.47,274.29,275.41,20866.0
2023-02-21 10:30:00,275.16,275.28,273.4,274.16,19882.0,275.16,275.28,273.4,274.16,19882.0
2023-02-21 11:00:00,273.99,274.9,273.94,274.81,20272.0,273.99,274.9,273.94,274.81,20272.0
2023-02-21 11:30:00,274.86,275.32,274.15,275.05,15586.0,274.86,275.32,274.15,275.05,15586.0
2023-02-21 12:00:00,275.03,275.21,274.7,274.97,19722.0,275.03,275.21,274.7,274.97,19722.0
2023-02-21 12:30:00,275.05,275.18,274.4,274.53,13606.0,275.05,275.18,274.4,274.53,13606.0
2023-02-21 13:00:00,274.71,274.71,273.84,273.96,11461.0,274.71,274.71,273.84,273.96,11461.0
2023-02-21 13:30:00,273.97,274.3,273.3,274.01,22926.0,273.97,274.3,273.3,274.01,22926.0
2023-02-21 14:00:00,273.95,274.07,272.86,273.7,15988.0,273.95,274.07,272.86,273.7,15988.0
2023-02-21 14:30:00,273.75,274.21,273.4,273.58,19089.0,273.75,274.21,273.4,273.58,19089.0
2023-02-21 15:00:00,273.57,273.72,272.83,273.09,24889.0,273.57,273.72,272.83,273.09,24889.0
2023-02-21 15:30:00,273.03,273.53,271.68,271.96,148045.0,273.03,273.53,271.68,271.96,148045.0
2023-02-22 09:30:00,272.37,273.58,271.63,273.43,39001.0,272.37,273.58,271.63,273.43,39001.0
2023-02-22 10:00:00,273.48,273.48,272.14,272.58,18512.0,273.48,273.48,272.14,272.58,18512.0
2023-02-22 10:30:00,272.46,273.83,272.2,273.83,35681.0,272.46,273.83,272.2,273.83,35681.0
2023-02-22 11:00:00,273.9,273.93,272.69,273.43,25760.0,273.9,273.93,272.69,273.43,25760.0
2023-02-22 11:30:00,273.33,273.66,272.82,273.22,15349.0,273.33,273.66,272.82,273.22,15349.0
2023-02-22 12:00:00,273.18,274.17,272.77,273.93,24331.0,273.18,274.17,272.77,273.93,24331.0
2023-02-22 12:30:00,273.88,274.42,273.7,274.11,12905.0,273.88,274.42,273.7,274.11,12905.0
2023-02-22 13:00:00,274.06,275.25,273.96,275.14,12515.0,274.06,275.25,273.96,275.14,12515.0
2023-02-22 13:30:00,275.03,275.05,274.27,274.63,13377.0,275.03,275.05,274.27,274.63,13377.0
2023-02-22 14:00:00,274.5,274.75,273.5,274.17,17328.0,274.5,274.75,273.5,274.17,17328.0
2023-02-22 14:30:00,273.76,273.79,272.46,272.48,17498.0,273.76,273.79,272.46,272.48,17498.0
2023-02-22 15:00:00,272.65,273.01,272.27,272.53,17729.0,272.65,273.01,272.27,272.53,17729.0
2023-02-22 15:30:00,272.42,272.77,272.01,272.59,79233.0,272.42,272.77,272.01,272.59,79233.0
2023-02-23 09:30:00,273.08,275.01,271.3,274.66,79189.0,273.08,275.01,271.3,274.66,79189.0
2023-02-23 10:00:00,274.74,274.96,273.84,274.25,47721.0,274.74,274.96,273.84,274.25,47721.0
2023-02-23 10:30:00,274.16,274.16,271.89,272.22,35712.0,274.16,274.16,271.89,272.22,35712.0
2023-02-23 11:00:00,272.1,272.51,271.29,271.97,70819.0,272.1,272.51,271.29,271.97,70819.0
2023-02-23 11:30:00,271.91,272.11,269.02,269.57,22855.0,271.91,272.11,269.02,269.57,22855.0
2023-02-23 12:00:00,269.53,271.02,269.53,270.65,29072.0,269.53,271.02,269.53,270.65,29072.0
2023-02-23 12:30:00,270.4,271.05,270.36,270.56,10666.0,270.4,271.05,270.36,270.56,10666.0
2023-02-23 13:00:00,270.55,270.55,269.44,269.63,4467.0,270.55,270.55,269.44,269.63,4467.0
2023-02-23 13:30:00,269.5,270.07,269.42,270.07,28357.0,269.5,270.07,269.42,270.07,28357.0
2023-02-23 14:00:00,269.94,271.52,269.76,271.52,18838.0,269.94,271.52,269.76,271.52,18838.0
2023-02-23 14:30:00,271.53,272.3,271.45,271.65,15329.0,271.53,272.3,271.45,271.65,15329.0
2023-02-23 15:00:00,271.57,272.72,271.0,271.96,55148.0,271.57,272.72,271.0,271.96,55148.0
2023-02-23 15:30:00,271.94,272.4,270.36,271.83,77762.0,271.94,272.4,270.36,271.83,77762.0
2023-02-24 09:30:00,269.75,271.13,268.4,269.31,68032.0,269.75,271.13,268.4,269.31,68032.0
2023-02-24 10:00:00,269.18,270.13,268.78,269.8,37189.0,269.18,270.13,268.78,269.8,37189.0
2023-02-24 10:30:00,269.86,271.22,269.86,270.2,57250.0,269.86,271.22,269.86,270.2,57250.0
2023-02-24 11:00:00,270.04,272.58,269.92,272.46,67373.0,270.04,272.58,269.92,272.46,67373.0
2023-02-24 11:30:00,272.44,273.27,271.63,271.69,30996.0,272.44,273.27,271.63,271.69,30996.0
2023-02-24 12:00:00,271.49,271.49,269.44,269.81,11264.0,271.49,271.49,269.44,269.81,11264.0
2023-02-24 12:30:00,269.73,270.29,267.64,268.45,29709.0,269.73,270.29,267.64,268.45,29709.0
2023-02-24 13:00:00,268.45,268.92,267.53,268.7,44096.0,268.45,268.92,267.53,268.7,44096.0
2023-02-24 13:30:00,268.7,270.26,268.68,269.93,16464.0,268.7,270.26,268.68,269.93,16464.0
2023-02-24 14:00:00,269.68,269.94,269.39,269.66,7306.0,269.68,269.94,269.39,269.66,7306.0
2023-02-24 14:30:00,269.43,270.51,269.16,270.5,10320.0,269.43,270.51,269.16,270.5,10320.0
2023-02-24 15:00:00,270.54,270.7,269.88,270.03,12459.0,270.54,270.7,269.88,270.03,12459.0
2023-02-24 15:30:00,270.0,270.15,269.2,269.99,59376.0,270.0,270.15,269.2,269.99,59376.0
2023-02-27 09:30:00,271.18,273.29,269.0,273.19,49861.0,271.18,273.29,269.0,273.19,49861.0
2023-02-27 10:00:00,273.1,274.65,273.09,273.3,33089.0,273.1,274.65,273.09,273.3,33089.0
2023-02-27 10:30:00,273.37,273.37,271.32,271.8,28911.0,273.37,273.37,271.32,271.8,28911.0
2023-02-27 11:00:00,271.92,272.03,270.21,271.22,37858.0,271.92,272.03,270.21,271.22,37858.0
2023-02-27 11:30:00,271.2,272.21,270.83,271.39,45149.0,271.2,272.21,270.83,271.39,45149.0
2023-02-27 12:00:00,271.5,272.07,270.64,270.69,26025.0,271.5,272.07,270.64,270.69,26025.0
2023-02-27 12:30:00,270.76,270.84,270.0,270.52,16524.0,270.76,270.84,270.0,270.52,16524.0
2023-02-27 13:00:00,270.36,270.41,269.68,270.08,12476.0,270.36,270.41,269.68,270.08,12476.0
2023-02-27 13:30:00,270.17,270.39,269.58,270.15,18076.0,270.17,270.39,269.58,270.15,18076.0
2023-02-27 14:00:00,270.11,270.72,269.56,269.79,15120.0,270.11,270.72,269.56,269.79,15120.0
2023-02-27 14:30:00,269.93,270.09,269.2,269.26,14052.0,269.93,270.09,269.2,269.26,14052.0
2023-02-27 15:00:00,269.25,269.64,269.07,269.42,21347.0,269.25,269.64,269.07,269.42,21347.0
2023-02-27 15:30:00,269.34,270.02,269.04,269.26,85415.0,269.34,270.02,269.04,269.26,85415.0
2023-02-28 09:30:00,267.76,268.46,266.77,267.41,66558.0,267.76,268.46,266.77,267.41,66558.0
2023-02-28 10:00:00,267.41,269.23,267.11,268.63,55362.0,267.41,269.23,267.11,268.63,55362.0
2023-02-28 10:30:00,268.54,268.82,267.72,268.09,8275.0,268.54,268.82,267.72,268.09,8275.0
2023-02-28 11:00:00,268.21,269.04,267.91,267.92,12627.0,268.21,269.04,267.91,267.92,12627.0
2023-02-28 11:30:00,267.86,267.95,267.23,267.61,11838.0,267.86,267.95,267.23,267.61,11838.0
2023-02-28 12:00:00,267.51,268.89,267.51,268.67,11735.0,267.51,268.89,267.51,268.67,11735.0
2023-02-28 12:30:00,268.81,269.38,268.34,269.15,15121.0,268.81,269.38,268.34,269.15,15121.0
2023-02-28 13:00:00,269.2,269.92,268.95,269.55,17910.0,269.2,269.92,268.95,269.55,17910.0
2023-02-28 13:30:00,269.54,269.54,268.7,268.83,10732.0,269.54,269.54,268.7,268.83,10732.0
2023-02-28 14:00:00,268.77,268.84,268.3,268.72,9609.0,268.77,268.84,268.3,268.72,9609.0
2023-02-28 14:30:00,268.7,269.1,268.41,268.42,12000.0,268.7,269.1,268.41,268.42,12000.0
2023-02-28 15:00:00,268.5,268.72,268.12,268.69,13269.0,268.5,268.72,268.12,268.69,13269.0
2023-02-28 15:30:00,268.55,270.49,268.52,269.81,127209.0,268.55,270.49,268.52,269.81,127209.0
2023-03-01 09:30:00,267.97,270.29,267.53,269.28,64392.0,267.97,270.29,267.53,269.28,64392.0
2023-03-01 10:00:00,269.18,271.42,268.83,270.68,41672.0,269.18,271.42,268.83,270.68,41672.0
2023-03-01 10:30:00,270.51,272.09,270.18,272.09,29635.0,270.51,272.09,270.18,272.09,29635.0
2023-03-01 11:00:00,272.09,272.43,270.69,272.29,51433.0,272.09,272.43,270.69,272.29,51433.0
2023-03-01 11:30:00,271.97,273.47,271.85,273.06,24422.0,271.97,273.47,271.85,273.06,24422.0
2023-03-01 12:00:00,273.01,273.41,272.4,272.73,19158.0,273.01,273.41,272.4,272.73,19158.0
2023-03-01 12:30:00,272.94,273.5,272.56,273.24,21573.0,272.94,273.5,272.56,273.24,21573.0
2023-03-01 13:00:00,273.12,273.75,272.86,273.44,23397.0,273.12,273.75,272.86,273.44,23397.0
2023-03-01 13:30:00,273.44,273.67,272.68,272.81,22386.0,273.44,273.67,272.68,272.81,22386.0
2023-03-01 14:00:00,272.81,273.85,272.8,273.77,26173.0,272.81,273.85,272.8,273.77,26173.0
2023-03-01 14:30:00,273.69,274.33,273.48,274.11,45994.0,273.69,274.33,273.48,274.11,45994.0
2023-03-01 15:00:00,274.12,275.38,274.01,274.38,114250.0,274.12,275.38,274.01,274.38,114250.0
2023-03-01 15:30:00,274.57,274.61,271.97,272.31,127028.0,274.57,274.61,271.97,272.31,127028.0
2023-03-02 09:30:00,270.63,271.99,269.31,269.91,23801.0,270.63,271.99,269.31,269.91,23801.0
2023-03-02 10:00:00,270.36,270.67,268.96,269.18,17338.0,270.36,270.67,268.96,269.18,17338.0
2023-03-02 10:30:00,269.35,270.26,268.5,269.4,25293.0,269.35,270.26,268.5,269.4,25293.0
2023-03-02 11:00:00,269.4,269.9,269.08,269.87,21052.0,269.4,269.9,269.08,269.87,21052.0
2023-03-02 11:30:00,269.91,270.2,269.55,270.2,14230.0,269.91,270.2,269.55,270.2,14230.0
2023-03-02 12:00:00,270.26,270.61,269.51,270.35,16056.0,270.26,270.61,269.51,270.35,16056.0
2023-03-02 12:30:00,270.39,270.53,269.21,269.44,11156.0,270.39,270.53,269.21,269.44,11156.0
2023-03-02 13:00:00,269.51,269.51,268.47,268.63,16310.0,269.51,269.51,268.47,268.63,16310.0
2023-03-02 13:30:00,268.72,270.0,268.65,269.69,13605.0,268.72,270.0,268.65,269.69,13605.0
2023-03-02 14:00:00,269.76,270.63,269.22,269.92,20423.0,269.76,270.63,269.22,269.92,20423.0
2023-03-02 14:30:00,270.04,270.1,269.37,269.73,13849.0,270.04,270.1,269.37,269.73,13849.0
2023-03-02 15:00:00,269.77,269.96,269.0,269.09,15969.0,269.77,269.96,269.0,269.09,15969.0
2023-03-02 15:30:00,269.25,270.06,268.47,268.64,93835.0,269.25,270.06,268.47,268.64,93835.0
2023-03-03 09:30:00,269.01,270.21,268.51,268.62,27957.0,269.01,270.21,268.51,268.62,27957.0
2023-03-03 10:00:00,268.62,269.13,267.73,269.09,17403.0,268.62,269.13,267.73,269.09,17403.0
2023-03-03 10:30:00,269.11,269.18,268.13,268.63,24980.0,269.11,269.18,268.13,268.63,24980.0
2023-03-03 11:00:00,268.6,269.27,268.5,268.92,17845.0,268.6,269.27,268.5,268.92,17845.0
2023-03-03 11:30:00,269.06,269.44,268.69,269.34,13846.0,269.06,269.44,268.69,269.34,13846.0
2023-03-03 12:00:00,269.44,269.52,268.96,269.03,12329.0,269.44,269.52,268.96,269.03,12329.0
2023-03-03 12:30:00,269.02,269.34,268.8,269.3,10963.0,269.02,269.34,268.8,269.3,10963.0
2023-03-03 13:00:00,269.4,269.81,269.26,269.48,17767.0,269.4,269.81,269.26,269.48,17767.0
2023-03-03 13:30:00,269.49,269.7,269.02,269.02,17506.0,269.49,269.7,269.02,269.02,17506.0
2023-03-03 14:00:00,269.14,269.95,269.07,269.75,16094.0,269.14,269.95,269.07,269.75,16094.0
2023-03-03 14:30:00,269.73,270.77,269.63,270.69,36302.0,269.73,270.77,269.63,270.69,36302.0
2023-03-03 15:00:00,270.69,271.07,269.84,270.27,32471.0,270.69,271.07,269.84,270.27,32471.0
2023-03-03 15:30:00,270.34,270.43,269.33,270.2,109289.0,270.34,270.43,269.33,270.2,109289.0
2023-03-06 09:30:00,270.5,270.68,267.8,269.66,113668.0,270.5,270.68,267.8,269.66,113668.0
2023-03-06 10:00:00,269.5,269.99,267.8,267.8,25428.0,269.5,269.99,267.8,267.8,25428.0
2023-03-06 10:30:00,267.96,269.36,267.95,268.9,31962.0,267.96,269.36,267.95,268.9,31962.0
2023-03-06 11:00:00,268.93,269.75,268.89,269.21,18170.0,268.93,269.75,268.89,269.21,18170.0
2023-03-06 11:30:00,269.1,269.78,268.8,269.72,22504.0,269.1,269.78,268.8,269.72,22504.0
2023-03-06 12:00:00,269.72,272.64,269.55,272.38,109169.0,269.72,272.64,269.55,272.38,109169.0
2023-03-06 12:30:00,272.22,272.27,270.27,270.45,20475.0,272.22,272.27,270.27,270.45,20475.0
2023-03-06 13:00:00,270.23,270.76,269.9,269.92,18282.0,270.23,270.76,269.9,269.92,18282.0
2023-03-06 13:30:00,270.02,270.02,268.79,268.92,13971.0,270.02,270.02,268.79,268.92,13971.0
2023-03-06 14:00:00,268.88,269.57,268.58,269.54,29111.0,268.88,269.57,268.58,269.54,29111.0
2023-03-06 14:30:00,269.5,270.24,269.24,269.61,61990.0,269.5,270.24,269.24,269.61,61990.0
2023-03-06 15:00:00,269.61,270.34,269.4,269.67,35427.0,269.61,270.34,269.4,269.67,35427.0
2023-03-06 15:30:00,269.67,271.24,269.6,270.29,129226.0,269.67,271.24,269.6,270.29,129226.0
2023-03-07 09:30:00,271.01,271.01,268.13,268.77,22349.0,271.01,271.01,268.13,268.77,22349.0
2023-03-07 10:00:00,268.85,268.85,266.77,267.43,26821.0,268.85,268.85,266.77,267.43,26821.0
2023-03-07 10:30:00,267.46,268.15,266.88,267.44,43534.0,267.46,268.15,266.88,267.44,43534.0
2023-03-07 11:00:00,267.42,267.95,266.8,267.2,20013.0,267.42,267.95,266.8,267.2,20013.0
2023-03-07 11:30:00,267.25,267.4,265.62,265.83,17469.0,267.25,267.4,265.62,265.83,17469.0
2023-03-07 12:00:00,265.92,266.78,265.52,266.34,8493.0,265.92,266.78,265.52,266.34,8493.0
2023-03-07 12:30:00,266.16,266.2,264.98,265.0,9710.0,266.16,266.2,264.98,265.0,9710.0
2023-03-07 13:00:00,264.76,264.82,264.13,264.6,9486.0,264.76,264.82,264.13,264.6,9486.0
2023-03-07 13:30:00,264.87,265.07,264.17,264.5,17115.0,264.87,265.07,264.17,264.5,17115.0
2023-03-07 14:00:00,264.47,264.94,264.27,264.3,10546.0,264.47,264.94,264.27,264.3,10546.0
2023-03-07 14:30:00,264.24,264.68,263.98,264.68,12638.0,264.24,264.68,263.98,264.68,12638.0
2023-03-07 15:00:00,264.83,265.85,264.56,265.44,20321.0,264.83,265.85,264.56,265.44,20321.0
2023-03-07 15:30:00,265.46,266.09,264.59,264.88,68091.0,265.46,266.09,264.59,264.88,68091.0
2023-03-08 09:30:00,264.88,265.8,263.77,264.24,28356.0,264.88,265.8,263.77,264.24,28356.0
2023-03-08 10:00:00,264.07,264.2,262.72,263.23,21295.0,264.07,264.2,262.72,263.23,21295.0
2023-03-08 10:30:00,263.18,264.1,262.91,263.42,32190.0,263.18,264.1,262.91,263.42,32190.0
2023-03-08 11:00:00,263.37,263.8,263.0,263.09,21325.0,263.37,263.8,263.0,263.09,21325.0
2023-03-08 11:30:00,263.16,264.48,263.16,264.09,15749.0,263.16,264.48,263.16,264.09,15749.0
2023-03-08 12:00:00,264.23,264.42,263.57,263.65,9774.0,264.23,264.42,263.57,263.65,9774.0
2023-03-08 12:30:00,263.54,263.89,262.76,263.3,17103.0,263.54,263.89,262.76,263.3,17103.0
2023-03-08 13:00:00,263.5,263.64,262.06,262.06,12863.0,263.5,263.64,262.06,262.06,12863.0
2023-03-08 13:30:00,262.1,262.21,261.72,262.21,15696.0,262.1,262.21,261.72,262.21,15696.0
2023-03-08 14:00:00,262.33,263.02,262.22,262.63,13929.0,262.33,263.02,262.22,262.63,13929.0
2023-03-08 14:30:00,262.72,263.33,262.44,263.17,15672.0,262.72,263.33,262.44,263.17,15672.0
2023-03-08 15:00:00,263.18,263.19,262.27,262.35,17337.0,263.18,263.19,262.27,262.35,17337.0
2023-03-08 15:30:00,262.28,264.29,262.28,262.94,103511.0,262.28,264.29,262.28,262.94,103511.0
2023-03-09 09:30:00,264.19,264.85,263.11,263.83,20622.0,264.19,264.85,263.11,263.83,20622.0
2023-03-09 10:00:00,263.62,263.65,261.93,262.52,22974.0,263.62,263.65,261.93,262.52,22974.0
2023-03-09 10:30:00,262.71,263.59,262.23,262.5,19789.0,262.71,263.59,262.23,262.5,19789.0
2023-03-09 11:00:00,262.69,262.69,261.8,262.01,11180.0,262.69,262.69,261.8,262.01,11180.0
2023-03-09 11:30:00,261.98,262.03,261.5,261.59,15007.0,261.98,262.03,261.5,261.59,15007.0
2023-03-09 12:00:00,261.69,262.79,261.65,262.79,17475.0,261.69,262.79,261.65,262.79,17475.0
2023-03-09 12:30:00,262.78,263.02,262.58,262.61,15901.0,262.78,263.02,262.58,262.61,15901.0
2023-03-09 13:00:00,262.67,262.83,261.51,261.59,15423.0,262.67,262.83,261.51,261.59,15423.0
2023-03-09 13:30:00,261.51,261.93,260.53,260.86,29407.0,261.51,261.93,260.53,260.86,29407.0
2023-03-09 14:00:00,260.8,261.96,260.31,261.05,54830.0,260.8,261.96,260.31,261.05,54830.0
2023-03-09 14:30:00,260.68,261.03,259.81,259.83,18965.0,260.68,261.03,259.81,259.83,18965.0
2023-03-09 15:00:00,259.94,260.02,258.23,259.26,30291.0,259.94,260.02,258.23,259.26,30291.0
2023-03-09 15:30:00,259.19,260.21,258.82,258.99,138861.0,259.19,260.21,258.82,258.99,138861.0
2023-03-10 09:30:00,258.99,262.88,257.33,260.45,52111.0,258.99,262.88,257.33,260.45,52111.0
2023-03-10 10:00:00,260.57,261.12,258.41,258.91,24877.0,260.57,261.12,258.41,258.91,24877.0
2023-03-10 10:30:00,259.12,259.48,257.71,259.48,23907.0,259.12,259.48,257.71,259.48,23907.0
2023-03-10 11:00:00,259.58,259.69,258.13,259.53,23335.0,259.58,259.69,258.13,259.53,23335.0
2023-03-10 11:30:00,259.53,259.9,258.47,258.51,11954.0,259.53,259.9,258.47,258.51,11954.0
2023-03-10 12:00:00,258.64,258.89,256.67,257.2,20384.0,258.64,258.89,256.67,257.2,20384.0
2023-03-10 12:30:00,257.23,258.07,255.89,256.03,19989.0,257.23,258.07,255.89,256.03,19989.0
2023-03-10 13:00:00,255.97,256.23,254.8,255.16,29161.0,255.97,256.23,254.8,255.16,29161.0
2023-03-10 13:30:00,255.24,255.79,254.96,255.47,32217.0,255.24,255.79,254.96,255.47,32217.0
2023-03-10 14:00:00,255.48,256.61,255.48,255.82,26691.0,255.48,256.61,255.48,255.82,26691.0
2023-03-10 14:30:00,255.92,257.43,255.22,256.59,35134.0,255.92,257.43,255.22,256.59,35134.0
2023-03-10 15:00:00,256.58,257.25,256.03,256.93,23023.0,256.58,257.25,256.03,256.93,23023.0
2023-03-10 15:30:00,256.91,257.19,255.15,256.51,86389.0,256.91,257.19,255.15,256.51,86389.0
2023-03-13 09:30:00,256.56,260.53,255.4,259.57,56443.0,256.56,260.53,255.4,259.57,56443.0
2023-03-13 10:00:00,259.42,261.01,257.13,257.27,53498.0,259.42,261.01,257.13,257.27,53498.0
2023-03-13 10:30:00,257.38,260.3,257.19,260.0,41987.0,257.38,260.3,257.19,260.0,41987.0
2023-03-13 11:00:00,259.88,260.94,259.38,259.44,34886.0,259.88,260.94,259.38,259.44,34886.0
2023-03-13 11:30:00,259.5,260.06,258.79,259.97,36178.0,259.5,260.06,258.79,259.97,36178.0
2023-03-13 12:00:00,260.42,261.3,258.34,258.38,11093.0,260.42,261.3,258.34,258.38,11093.0
2023-03-13 12:30:00,258.48,258.97,257.33,257.65,12036.0,258.48,258.97,257.33,257.65,12036.0
2023-03-13 13:00:00,257.69,258.36,257.06,257.65,14607.0,257.69,258.36,257.06,257.65,14607.0
2023-03-13 13:30:00,257.31,259.12,257.02,259.12,37017.0,257.31,259.12,257.02,259.12,37017.0
2023-03-13 14:00:00,258.96,259.77,258.55,258.6,20688.0,258.96,259.77,258.55,258.6,20688.0
2023-03-13 14:30:00,258.69,259.08,257.7,258.84,23479.0,258.69,259.08,257.7,258.84,23479.0
2023-03-13 15:00:00,258.99,260.33,257.91,258.25,102486.0,258.99,260.33,257.91,258.25,102486.0
2023-03-13 15:30:00,258.24,259.31,257.86,258.54,111627.0,258.24,259.31,257.86,258.54,111627.0
2023-03-14 09:30:00,262.17,265.81,262.17,263.32,67798.0,262.17,265.81,262.17,263.32,67798.0
2023-03-14 10:00:00,263.63,264.12,262.81,262.82,26478.0,263.63,264.12,262.81,262.82,26478.0
2023-03-14 10:30:00,262.74,263.02,262.19,262.6,23285.0,262.74,263.02,262.19,262.6,23285.0
2023-03-14 11:00:00,262.75,263.31,262.35,262.68,12770.0,262.75,263.31,262.35,262.68,12770.0
2023-03-14 11:30:00,262.58,262.73,261.45,261.62,22443.0,262.58,262.73,261.45,261.62,22443.0
2023-03-14 12:00:00,261.72,262.17,261.1,261.22,19095.0,261.72,262.17,261.1,261.22,19095.0
2023-03-14 12:30:00,261.21,261.82,260.88,261.09,10390.0,261.21,261.82,260.88,261.09,10390.0
2023-03-14 13:00:00,261.14,261.14,259.69,260.8,6702.0,261.14,261.14,259.69,260.8,6702.0
2023-03-14 13:30:00,260.61,261.06,260.03,260.28,7449.0,260.61,261.06,260.03,260.28,7449.0
2023-03-14 14:00:00,260.44,260.69,259.82,260.62,9616.0,260.44,260.69,259.82,260.62,9616.0
2023-03-14 14:30:00,260.31,260.67,259.74,259.95,19938.0,260.31,260.67,259.74,259.95,19938.0
2023-03-14 15:00:00,260.12,260.45,259.3,260.25,23178.0,260.12,260.45,259.3,260.25,23178.0
2023-03-14 15:30:00,260.13,262.55,260.11,262.35,79576.0,260.13,262.55,260.11,262.35,79576.0
2023-03-15 09:30:00,260.18,260.94,258.41,258.96,25998.0,260.18,260.94,258.41,258.96,25998.0
2023-03-15 10:00:00,258.96,259.53,258.23,258.71,22932.0,258.96,259.53,258.23,258.71,22932.0
2023-03-15 10:30:00,258.79,259.37,258.23,258.85,24641.0,258.79,259.37,258.23,258.85,24641.0
2023-03-15 11:00:00,259.1,260.52,258.85,260.04,18703.0,259.1,260.52,258.85,260.04,18703.0
2023-03-15 11:30:00,259.94,260.82,259.65,260.02,20954.0,259.94,260.82,259.65,260.02,20954.0
2023-03-15 12:00:00,260.1,260.56,259.66,260.24,14101.0,260.1,260.56,259.66,260.24,14101.0
2023-03-15 12:30:00,260.39,261.1,260.2,260.51,23145.0,260.39,261.1,260.2,260.51,23145.0
2023-03-15 13:00:00,260.55,261.32,260.33,260.73,14444.0,260.55,261.32,260.33,260.73,14444.0
2023-03-15 13:30:00,260.63,261.98,260.25,261.36,9104.0,260.63,261.98,260.25,261.36,9104.0
2023-03-15 14:00:00,261.41,262.99,260.92,262.33,15399.0,261.41,262.99,260.92,262.33,15399.0
2023-03-15 14:30:00,262.45,262.66,261.82,262.13,24740.0,262.45,262.66,261.82,262.13,24740.0
2023-03-15 15:00:00,262.24,262.38,261.39,262.06,18234.0,262.24,262.38,261.39,262.06,18234.0
2023-03-15 15:30:00,262.09,262.53,260.77,262.48,75419.0,262.09,262.53,260.77,262.48,75419.0
2023-03-16 09:30:00,259.46,261.19,259.36,260.8,45159.0,259.46,261.19,259.36,260.8,45159.0
2023-03-16 10:00:00,260.78,262.11,260.13,262.11,36643.0,260.78,262.11,260.13,262.11,36643.0
2023-03-16 10:30:00,262.11,264.28,261.95,264.17,36429.0,262.11,264.28,261.95,264.17,36429.0
2023-03-16 11:00:00,264.2,265.42,263.88,265.06,29485.0,264.2,265.42,263.88,265.06,29485.0
2023-03-16 11:30:00,265.17,266.23,264.68,265.87,54463.0,265.17,266.23,264.68,265.87,54463.0
2023-03-16 12:00:00,265.99,267.16,265.89,266.44,38716.0,265.99,267.16,265.89,266.44,38716.0
2023-03-16 12:30:00,266.35,266.95,266.0,266.56,25548.0,266.35,266.95,266.0,266.56,25548.0
2023-03-16 13:00:00,266.51,267.02,266.3,266.67,15510.0,266.51,267.02,266.3,266.67,15510.0
2023-03-16 13:30:00,266.55,266.55,265.45,265.64,13870.0,266.55,266.55,265.45,265.64,13870.0
2023-03-16 14:00:00,265.33,265.79,265.25,265.55,11106.0,265.33,265.79,265.25,265.55,11106.0
2023-03-16 14:30:00,265.44,266.03,264.95,265.68,18269.0,265.44,266.03,264.95,265.68,18269.0
2023-03-16 15:00:00,265.41,266.45,265.41,266.38,23169.0,265.41,266.45,265.41,266.38,23169.0
2023-03-16 15:30:00,266.38,266.38,264.46,265.29,108265.0,266.38,266.38,264.46,265.29,108265.0
2023-03-17 09:30:00,264.83,264.83,261.39,264.06,174134.0,264.83,264.83,261.39,264.06,174134.0
2023-03-17 10:00:00,264.19,265.21,262.61,263.0,22793.0,264.19,265.21,262.61,263.0,22793.0
2023-03-17 10:30:00,263.03,263.36,261.92,262.29,18052.0,263.03,263.36,261.92,262.29,18052.0
2023-03-17 11:00:00,262.35,262.56,261.22,261.69,14065.0,262.35,262.56,261.22,261.69,14065.0
2023-03-17 11:30:00,261.66,262.16,261.3,262.07,15070.0,261.66,262.16,261.3,262.07,15070.0
2023-03-17 12:00:00,262.04,263.18,262.03,262.91,12944.0,262.04,263.18,262.03,262.91,12944.0
2023-03-17 12:30:00,263.01,263.42,262.6,263.16,18377.0,263.01,263.42,262.6,263.16,18377.0
2023-03-17 13:00:00,263.06,263.38,262.42,262.42,25983.0,263.06,263.38,262.42,262.42,25983.0
2023-03-17 13:30:00,262.28,262.43,261.3,261.43,26167.0,262.28,262.43,261.3,261.43,26167.0
2023-03-17 14:00:00,261.39,261.72,260.74,261.14,32259.0,261.39,261.72,260.74,261.14,32259.0
2023-03-17 14:30:00,261.19,261.79,260.87,261.45,18775.0,261.19,261.79,260.87,261.45,18775.0
2023-03-17 15:00:00,261.53,262.31,261.23,262.12,21824.0,261.53,262.31,261.23,262.12,21824.0
2023-03-17 15:30:00,262.05,263.56,261.39,263.16,99809.0,262.05,263.56,261.39,263.16,99809.0
2023-03-20 09:30:00,264.65,264.99,262.76,264.62,66926.0,264.65,264.99,262.76,264.62,66926.0
2023-03-20 10:00:00,264.88,266.42,264.83,266.22,13028.0,264.88,266.42,264.83,266.22,13028.0
2023-03-20 10:30:00,266.15,266.17,264.99,265.07,11113.0,266.15,266.17,264.99,265.07,11113.0
2023-03-20 11:00:00,265.07,265.34,264.64,264.71,18436.0,265.07,265.34,264.64,264.71,18436.0
2023-03-20 11:30:00,264.7,265.13,263.48,265.1,39046.0,264.7,265.13,263.48,265.1,39046.0
2023-03-20 12:00:00,264.63,264.98,264.0,264.98,37159.0,264.63,264.98,264.0,264.98,37159.0
2023-03-20 12:30:00,264.99,266.85,264.99,266.57,17808.0,264.99,266.85,264.99,266.57,17808.0
2023-03-20 13:00:00,266.66,267.53,266.48,267.52,44916.0,266.66,267.53,266.48,267.52,44916.0
2023-03-20 13:30:00,267.45,268.79,267.41,268.66,57265.0,267.45,268.79,267.41,268.66,57265.0
2023-03-20 14:00:00,268.63,268.64,266.78,267.47,26137.0,268.63,268.64,266.78,267.47,26137.0
2023-03-20 14:30:00,267.52,268.26,267.09,267.75,8553.0,267.52,268.26,267.09,267.75,8553.0
2023-03-20 15:00:00,267.73,268.21,267.37,268.21,9779.0,267.73,268.21,267.37,268.21,9779.0
2023-03-20 15:30:00,268.05,268.63,267.65,267.94,50607.0,268.05,268.63,267.65,267.94,50607.0
2023-03-21 09:30:00,268.54,268.99,267.43,267.67,16763.0,268.54,268.99,267.43,267.67,16763.0
2023-03-21 10:00:00,267.71,268.46,267.05,267.06,12918.0,267.71,268.46,267.05,267.06,12918.0
2023-03-21 10:30:00,267.02,267.5,266.61,266.91,15061.0,267.02,267.5,266.61,266.91,15061.0
2023-03-21 11:00:00,266.92,266.92,266.34,266.46,14849.0,266.92,266.92,266.34,266.46,14849.0
2023-03-21 11:30:00,266.51,266.72,265.66,265.75,10677.0,266.51,266.72,265.66,265.75,10677.0
2023-03-21 12:00:00,265.74,266.12,264.9,265.33,12417.0,265.74,266.12,264.9,265.33,12417.0
2023-03-21 12:30:00,265.49,265.65,264.8,265.12,9394.0,265.49,265.65,264.8,265.12,9394.0
2023-03-21 13:00:00,265.09,265.63,264.92,265.63,13688.0,265.09,265.63,264.92,265.63,13688.0
2023-03-21 13:30:00,265.58,266.11,264.28,264.28,9076.0,265.58,266.11,264.28,264.28,9076.0
2023-03-21 14:00:00,264.29,264.91,264.14,264.88,12340.0,264.29,264.91,264.14,264.88,12340.0
2023-03-21 14:30:00,264.91,265.5,264.8,265.33,13550.0,264.91,265.5,264.8,265.33,13550.0
2023-03-21 15:00:00,265.27,265.82,265.22,265.71,19485.0,265.27,265.82,265.22,265.71,19485.0
2023-03-21 15:30:00,265.69,266.95,265.55,266.37,85962.0,265.69,266.95,265.55,266.37,85962.0
2023-03-22 09:30:00,266.11,266.8,266.0,266.37,11996.0,266.11,266.8,266.0,266.37,11996.0
2023-03-22 10:00:00,266.29,267.22,265.86,267.21,5914.0,266.29,267.22,265.86,267.21,5914.0
2023-03-22 10:30:00,267.25,267.25,266.54,266.58,8346.0,267.25,267.25,266.54,266.58,8346.0
2023-03-22 11:00:00,266.56,266.57,265.31,265.31,9761.0,266.56,266.57,265.31,265.31,9761.0
2023-03-22 11:30:00,265.32,265.36,263.95,264.24,18362.0,265.32,265.36,263.95,264.24,18362.0
2023-03-22 12:00:00,264.35,264.38,263.52,264.03,21781.0,264.35,264.38,263.52,264.03,21781.0
2023-03-22 12:30:00,263.79,263.79,263.14,263.2,14189.0,263.79,263.79,263.14,263.2,14189.0
2023-03-22 13:00:00,263.08,264.24,262.81,264.24,6688.0,263.08,264.24,262.81,264.24,6688.0
2023-03-22 13:30:00,264.2,264.96,264.12,264.17,10570.0,264.2,264.96,264.12,264.17,10570.0
2023-03-22 14:00:00,264.62,266.12,264.26,264.28,24247.0,264.62,266.12,264.26,264.28,24247.0
2023-03-22 14:30:00,264.41,266.15,263.88,264.39,17434.0,264.41,266.15,263.88,264.39,17434.0
2023-03-22 15:00:00,264.22,265.11,262.74,264.7,19820.0,264.22,265.11,262.74,264.7,19820.0
2023-03-22 15:30:00,264.7,264.73,260.95,261.01,63726.0,264.7,264.73,260.95,261.01,63726.0
2023-03-23 09:30:00,262.25,265.66,262.25,265.35,29263.0,262.25,265.66,262.25,265.35,29263.0
2023-03-23 10:00:00,265.33,265.93,265.09,265.73,13505.0,265.33,265.93,265.09,265.73,13505.0
2023-03-23 10:30:00,265.87,267.45,265.64,267.05,23104.0,265.87,267.45,265.64,267.05,23104.0
2023-03-23 11:00:00,267.1,267.19,266.24,266.24,13092.0,267.1,267.19,266.24,266.24,13092.0
2023-03-23 11:30:00,266.25,266.48,265.07,265.07,6924.0,266.25,266.48,265.07,265.07,6924.0
2023-03-23 12:00:00,265.14,265.86,264.82,265.06,22567.0,265.14,265.86,264.82,265.06,22567.0
2023-03-23 12:30:00,265.23,265.53,264.32,264.39,20654.0,265.23,265.53,264.32,264.39,20654.0
2023-03-23 13:00:00,264.04,264.37,263.2,263.72,21564.0,264.04,264.37,263.2,263.72,21564.0
2023-03-23 13:30:00,263.55,264.28,263.46,263.99,15459.0,263.55,264.28,263.46,263.99,15459.0
2023-03-23 14:00:00,264.15,264.6,263.89,264.04,15530.0,264.15,264.6,263.89,264.04,15530.0
2023-03-23 14:30:00,264.07,264.51,262.59,263.5,21912.0,264.07,264.51,262.59,263.5,21912.0
2023-03-23 15:00:00,263.75,265.0,263.15,264.24,10631.0,263.75,265.0,263.15,264.24,10631.0
2023-03-23 15:30:00,264.13,266.28,263.86,265.41,69018.0,264.13,266.28,263.86,265.41,69018.0
2023-03-24 09:30:00,265.44,265.98,263.41,263.58,36858.0,265.44,265.98,263.41,263.58,36858.0
2023-03-24 10:00:00,263.73,264.8,263.42,264.8,29919.0,263.73,264.8,263.42,264.8,29919.0
2023-03-24 10:30:00,264.63,264.79,263.15,264.79,20060.0,264.63,264.79,263.15,264.79,20060.0
2023-03-24 11:00:00,264.79,265.09,264.02,265.05,16021.0,264.79,265.09,264.02,265.05,16021.0
2023-03-24 11:30:00,265.0,265.94,264.95,265.57,16138.0,265.0,265.94,264.95,265.57,16138.0
2023-03-24 12:00:00,265.59,266.39,265.59,266.33,8234.0,265.59,266.39,265.59,266.33,8234.0
2023-03-24 12:30:00,266.45,267.92,266.38,267.82,32641.0,266.45,267.92,266.38,267.82,32641.0
2023-03-24 13:00:00,267.95,269.27,267.93,269.26,22031.0,267.95,269.27,267.93,269.26,22031.0
2023-03-24 13:30:00,269.27,270.14,269.23,270.12,59330.0,269.27,270.14,269.23,270.12,59330.0
2023-03-24 14:00:00,270.2,270.75,269.91,270.43,34244.0,270.2,270.75,269.91,270.43,34244.0
2023-03-24 14:30:00,270.5,270.83,270.05,270.54,18877.0,270.5,270.83,270.05,270.54,18877.0
2023-03-24 15:00:00,270.45,270.93,269.97,270.87,25546.0,270.45,270.93,269.97,270.87,25546.0
2023-03-24 15:30:00,270.98,271.36,269.37,270.04,136436.0,270.98,271.36,269.37,270.04,136436.0
2023-03-27 09:30:00,270.09,272.43,270.09,272.37,38556.0,270.09,272.43,270.09,272.37,38556.0
2023-03-27 10:00:00,272.28,272.28,269.81,270.71,18875.0,272.28,272.28,269.81,270.71,18875.0
2023-03-27 10:30:00,270.75,271.12,270.03,270.29,15143.0,270.75,271.12,270.03,270.29,15143.0
2023-03-27 11:00:00,270.41,270.49,269.71,270.2,9630.0,270.41,270.49,269.71,270.2,9630.0
2023-03-27 11:30:00,270.27,270.64,270.0,270.51,17046.0,270.27,270.64,270.0,270.51,17046.0
2023-03-27 12:00:00,270.61,271.47,270.57,271.26,19280.0,270.61,271.47,270.57,271.26,19280.0
2023-03-27 12:30:00,271.39,271.41,270.11,270.44,7625.0,271.39,271.41,270.11,270.44,7625.0
2023-03-27 13:00:00,270.41,270.92,270.26,270.78,8567.0,270.41,270.92,270.26,270.78,8567.0
2023-03-27 13:30:00,270.85,270.91,270.2,270.53,13087.0,270.85,270.91,270.2,270.53,13087.0
2023-03-27 14:00:00,270.52,270.68,270.19,270.36,14821.0,270.52,270.68,270.19,270.36,14821.0
2023-03-27 14:30:00,270.7,271.49,270.7,270.96,23380.0,270.7,271.49,270.7,270.96,23380.0
2023-03-27 15:00:00,270.95,271.05,269.66,269.92,7475.0,270.95,271.05,269.66,269.92,7475.0
2023-03-27 15:30:00,269.81,270.22,269.48,269.99,47642.0,269.81,270.22,269.48,269.99,47642.0
2023-03-28 09:30:00,270.37,271.18,269.75,270.98,13509.0,270.37,271.18,269.75,270.98,13509.0
2023-03-28 10:00:00,270.81,271.9,270.81,270.93,14204.0,270.81,271.9,270.81,270.93,14204.0
2023-03-28 10:30:00,271.1,271.11,270.36,270.66,13799.0,271.1,271.11,270.36,270.66,13799.0
2023-03-28 11:00:00,270.62,271.4,270.56,271.16,6848.0,270.62,271.4,270.56,271.16,6848.0
2023-03-28 11:30:00,271.02,271.23,270.78,270.95,4205.0,271.02,271.23,270.78,270.95,4205.0
2023-03-28 12:00:00,271.13,271.14,270.31,270.44,7357.0,271.13,271.14,270.31,270.44,7357.0
2023-03-28 12:30:00,270.46,270.56,270.29,270.5,5653.0,270.46,270.56,270.29,270.5,5653.0
2023-03-28 13:00:00,270.6,270.84,269.78,269.84,6086.0,270.6,270.84,269.78,269.84,6086.0
2023-03-28 13:30:00,270.02,270.02,269.08,269.2,10138.0,270.02,270.02,269.08,269.2,10138.0
2023-03-28 14:00:00,269.04,269.65,268.8,269.29,11669.0,269.04,269.65,268.8,269.29,11669.0
2023-03-28 14:30:00,269.41,269.7,269.11,269.38,9624.0,269.41,269.7,269.11,269.38,9624.0
2023-03-28 15:00:00,269.46,269.58,268.98,268.99,19368.0,269.46,269.58,268.98,268.99,19368.0
2023-03-28 15:30:00,268.94,270.85,268.78,270.25,90957.0,268.94,270.85,268.78,270.25,90957.0
2023-03-29 09:30:00,271.01,273.05,270.89,272.21,35962.0,271.01,273.05,270.89,272.21,35962.0
2023-03-29 10:00:00,272.17,272.6,271.99,272.44,12942.0,272.17,272.6,271.99,272.44,12942.0
2023-03-29 10:30:00,272.38,273.48,272.38,272.95,29145.0,272.38,273.48,272.38,272.95,29145.0
2023-03-29 11:00:00,272.88,273.9,272.7,273.24,21524.0,272.88,273.9,272.7,273.24,21524.0
2023-03-29 11:30:00,273.23,273.93,273.08,273.89,15037.0,273.23,273.93,273.08,273.89,15037.0
2023-03-29 12:00:00,273.81,273.92,273.38,273.71,25099.0,273.81,273.92,273.38,273.71,25099.0
2023-03-29 12:30:00,273.66,273.66,272.69,272.69,10047.0,273.66,273.66,272.69,272.69,10047.0
2023-03-29 13:00:00,272.66,272.71,272.18,272.47,7698.0,272.66,272.71,272.18,272.47,7698.0
2023-03-29 13:30:00,272.39,272.39,271.4,271.56,11960.0,272.39,272.39,271.4,271.56,11960.0
2023-03-29 14:00:00,271.55,273.12,271.52,273.02,17104.0,271.55,273.12,271.52,273.02,17104.0
2023-03-29 14:30:00,273.06,273.37,272.67,273.3,8381.0,273.06,273.37,272.67,273.3,8381.0
2023-03-29 15:00:00,273.32,273.65,273.11,273.44,15082.0,273.32,273.65,273.11,273.44,15082.0
2023-03-29 15:30:00,273.38,274.62,273.3,274.04,117445.0,273.38,274.62,273.3,274.04,117445.0
2023-03-30 09:30:00,275.73,276.33,274.26,276.27,28794.0,275.73,276.33,274.26,276.27,28794.0
2023-03-30 10:00:00,276.12,276.38,275.02,275.02,38844.0,276.12,276.38,275.02,275.02,38844.0
2023-03-30 10:30:00,275.31,276.05,275.25,275.64,20310.0,275.31,276.05,275.25,275.64,20310.0
2023-03-30 11:00:00,275.63,275.76,274.18,274.49,16373.0,275.63,275.76,274.18,274.49,16373.0
2023-03-30 11:30:00,274.5,274.5,273.42,273.42,12142.0,274.5,274.5,273.42,273.42,12142.0
2023-03-30 12:00:00,273.24,273.59,272.64,273.4,10996.0,273.24,273.59,272.64,273.4,10996.0
2023-03-30 12:30:00,273.46,273.87,273.24,273.54,16186.0,273.46,273.87,273.24,273.54,16186.0
2023-03-30 13:00:00,273.5,274.83,273.49,274.53,22560.0,273.5,274.83,273.49,274.53,22560.0
2023-03-30 13:30:00,274.56,274.94,274.41,274.64,19619.0,274.56,274.94,274.41,274.64,19619.0
2023-03-30 14:00:00,274.52,274.79,274.41,274.63,11504.0,274.52,274.79,274.41,274.63,11504.0
2023-03-30 14:30:00,274.66,275.49,274.65,275.31,11595.0,274.66,275.49,274.65,275.31,11595.0
2023-03-30 15:00:00,275.39,275.72,275.08,275.56,13136.0,275.39,275.72,275.08,275.56,13136.0
2023-03-30 15:30:00,275.64,275.78,274.41,275.23,84775.0,275.64,275.78,274.41,275.23,84775.0
2023-03-31 09:30:00,275.44,276.96,275.44,276.96,17658.0,275.44,276.96,275.44,276.96,17658.0
2023-03-31 10:00:00,276.93,277.36,276.46,277.13,29548.0,276.93,277.36,276.46,277.13,29548.0
2023-03-31 10:30:00,277.28,278.0,276.95,278.0,21809.0,277.28,278.0,276.95,278.0,21809.0
2023-03-31 11:00:00,277.92,278.95,277.55,277.9,89071.0,277.92,278.95,277.55,277.9,89071.0
2023-03-31 11:30:00,277.9,278.95,277.78,278.11,55121.0,277.9,278.95,277.78,278.11,55121.0
2023-03-31 12:00:00,278.11,278.46,277.86,278.19,12975.0,278.11,278.46,277.86,278.19,12975.0
2023-03-31 12:30:00,278.19,278.89,278.17,278.57,38832.0,278.19,278.89,278.17,278.57,38832.0
2023-03-31 13:00:00,278.44,278.65,278.08,278.59,26312.0,278.44,278.65,278.08,278.59,26312.0
2023-03-31 13:30:00,278.56,278.63,277.88,278.06,99548.0,278.56,278.63,277.88,278.06,99548.0
2023-03-31 14:00:00,278.1,278.15,277.13,277.14,19779.0,278.1,278.15,277.13,277.14,19779.0
2023-03-31 14:30:00,277.18,278.2,276.97,277.78,40991.0,277.18,278.2,276.97,277.78,40991.0
2023-03-31 15:00:00,277.79,278.74,277.37,278.63,34138.0,277.79,278.74,277.37,278.63,34138.0
2023-03-31 15:30:00,278.73,279.0,277.56,278.17,149301.0,278.73,279.0,277.56,278.17,149301.0
2023-04-03 09:30:00,276.34,279.07,275.68,278.53,53156.0,276.34,279.07,275.68,278.53,53156.0
2023-04-03 10:00:00,278.53,278.86,277.9,277.9,16682.0,278.53,278.86,277.9,277.9,16682.0
2023-04-03 10:30:00,278.06,278.13,276.86,276.98,33920.0,278.06,278.13,276.86,276.98,33920.0
2023-04-03 11:00:00,276.93,277.25,276.61,276.76,18182.0,276.93,277.25,276.61,276.76,18182.0
2023-04-03 11:30:00,276.84,277.56,276.77,277.37,17465.0,276.84,277.56,276.77,277.37,17465.0
2023-04-03 12:00:00,277.51,277.83,276.87,277.31,22783.0,277.51,277.83,276.87,277.31,22783.0
2023-04-03 12:30:00,277.18,278.0,277.13,277.51,18838.0,277.18,278.0,277.13,277.51,18838.0
2023-04-03 13:00:00,277.56,277.78,277.29,277.35,9317.0,277.56,277.78,277.29,277.35,9317.0
2023-04-03 13:30:00,277.27,277.75,276.88,277.1,13753.0,277.27,277.75,276.88,277.1,13753.0
2023-04-03 14:00:00,277.09,277.35,276.41,276.56,19082.0,277.09,277.35,276.41,276.56,19082.0
2023-04-03 14:30:00,276.54,277.05,276.19,276.37,24540.0,276.54,277.05,276.19,276.37,24540.0
2023-04-03 15:00:00,276.29,276.86,275.68,276.43,36640.0,276.29,276.86,275.68,276.43,36640.0
2023-04-03 15:30:00,276.44,277.5,276.34,277.34,105440.0,276.44,277.5,276.34,277.34,105440.0
2023-04-04 09:30:00,276.92,277.58,275.72,277.27,16975.0,276.92,277.58,275.72,277.27,16975.0
2023-04-04 10:00:00,277.55,277.55,276.23,276.39,9515.0,277.55,277.55,276.23,276.39,9515.0
2023-04-04 10:30:00,276.4,276.54,275.24,275.24,8861.0,276.4,276.54,275.24,275.24,8861.0
2023-04-04 11:00:00,275.2,275.49,274.99,275.44,9991.0,275.2,275.49,274.99,275.44,9991.0
2023-04-04 11:30:00,275.55,275.55,274.4,274.42,19380.0,275.55,275.55,274.4,274.42,19380.0
2023-04-04 12:00:00,274.4,274.76,273.44,273.59,10905.0,274.4,274.76,273.44,273.59,10905.0
2023-04-04 12:30:00,273.51,274.32,273.39,274.32,10740.0,273.51,274.32,273.39,274.32,10740.0
2023-04-04 13:00:00,274.33,275.1,274.33,274.77,10706.0,274.33,275.1,274.33,274.77,10706.0
2023-04-04 13:30:00,274.77,274.88,273.79,274.12,25688.0,274.77,274.88,273.79,274.12,25688.0
2023-04-04 14:00:00,274.19,274.78,273.82,273.82,21884.0,274.19,274.78,273.82,273.82,21884.0
2023-04-04 14:30:00,273.82,274.11,273.55,273.81,14659.0,273.82,274.11,273.55,273.81,14659.0
2023-04-04 15:00:00,273.7,274.76,273.69,274.6,20683.0,273.7,274.76,273.69,274.6,20683.0
2023-04-04 15:30:00,274.55,275.39,274.2,275.36,57211.0,274.55,275.39,274.2,275.36,57211.0
2023-04-05 09:30:00,276.0,281.59,275.33,281.55,80715.0,276.0,281.59,275.33,281.55,80715.0
2023-04-05 10:00:00,281.54,282.93,280.7,281.1,53066.0,281.54,282.93,280.7,281.1,53066.0
2023-04-05 10:30:00,280.97,281.78,280.48,280.87,35130.0,280.97,281.78,280.48,280.87,35130.0
2023-04-05 11:00:00,281.01,282.63,280.99,281.66,26178.0,281.01,282.63,280.99,281.66,26178.0
2023-04-05 11:30:00,281.66,282.82,281.55,282.82,11147.0,281.66,282.82,281.55,282.82,11147.0
2023-04-05 12:00:00,282.92,283.03,282.57,282.77,19517.0,282.92,283.03,282.57,282.77,19517.0
2023-04-05 12:30:00,282.81,283.81,282.69,283.19,15467.0,282.81,283.81,282.69,283.19,15467.0
2023-04-05 13:00:00,283.15,283.54,283.02,283.31,11661.0,283.15,283.54,283.02,283.31,11661.0
2023-04-05 13:30:00,283.27,283.37,282.39,283.11,23949.0,283.27,283.37,282.39,283.11,23949.0
2023-04-05 14:00:00,283.07,284.47,283.02,284.28,19620.0,283.07,284.47,283.02,284.28,19620.0
2023-04-05 14:30:00,284.37,284.88,284.22,284.72,23646.0,284.37,284.88,284.22,284.72,23646.0
2023-04-05 15:00:00,284.79,285.36,283.0,283.96,46095.0,284.79,285.36,283.0,283.96,46095.0
2023-04-05 15:30:00,284.01,284.69,283.86,283.95,97955.0,284.01,284.69,283.86,283.95,97955.0
2023-04-06 09:30:00,285.06,287.0,283.91,286.14,69445.0,285.06,287.0,283.91,286.14,69445.0
2023-04-06 10:00:00,286.19,286.42,283.83,284.34,30871.0,286.19,286.42,283.83,284.34,30871.0
2023-04-06 10:30:00,284.19,284.73,283.8,284.63,16447.0,284.19,284.73,283.8,284.63,16447.0
2023-04-06 11:00:00,284.53,285.08,284.09,284.41,28245.0,284.53,285.08,284.09,284.41,28245.0
2023-04-06 11:30:00,284.43,285.55,284.42,285.55,12644.0,284.43,285.55,284.42,285.55,12644.0
2023-04-06 12:00:00,285.68,286.48,285.68,286.12,12560.0,285.68,286.48,285.68,286.12,12560.0
2023-04-06 12:30:00,286.36,287.04,286.13,286.78,11240.0,286.36,287.04,286.13,286.78,11240.0
2023-04-06 13:00:00,286.77,287.77,286.77,287.69,8954.0,286.77,287.77,286.77,287.69,8954.0
2023-04-06 13:30:00,287.69,287.74,287.04,287.04,18574.0,287.69,287.74,287.04,287.04,18574.0
2023-04-06 14:00:00,287.17,287.36,287.02,287.34,9733.0,287.17,287.36,287.02,287.34,9733.0
2023-04-06 14:30:00,287.22,287.28,286.63,286.88,12634.0,287.22,287.28,286.63,286.88,12634.0
2023-04-06 15:00:00,286.98,287.49,286.5,287.22,24622.0,286.98,287.49,286.5,287.22,24622.0
2023-04-06 15:30:00,287.49,287.77,286.36,286.81,75848.0,287.49,287.77,286.36,286.81,75848.0
2023-04-10 09:30:00,285.4,285.65,282.56,282.85,24150.0,285.4,285.65,282.56,282.85,24150.0
2023-04-10 10:00:00,282.75,282.86,281.3,281.59,13997.0,282.75,282.86,281.3,281.59,13997.0
2023-04-10 10:30:00,281.17,282.8,281.17,281.19,18681.0,281.17,282.8,281.17,281.19,18681.0
2023-04-10 11:00:00,281.26,281.5,280.82,280.86,19031.0,281.26,281.5,280.82,280.86,19031.0
2023-04-10 11:30:00,280.8,281.24,280.6,280.76,11477.0,280.8,281.24,280.6,280.76,11477.0
2023-04-10 12:00:00,280.73,280.86,280.29,280.55,6541.0,280.73,280.86,280.29,280.55,6541.0
2023-04-10 12:30:00,280.81,281.56,280.81,281.06,10336.0,280.81,281.56,280.81,281.06,10336.0
2023-04-10 13:00:00,281.13,281.6,281.09,281.44,17544.0,281.13,281.6,281.09,281.44,17544.0
2023-04-10 13:30:00,281.41,282.18,281.41,281.76,4910.0,281.41,282.18,281.41,281.76,4910.0
2023-04-10 14:00:00,281.75,282.01,281.24,281.58,8661.0,281.75,282.01,281.24,281.58,8661.0
2023-04-10 14:30:00,281.79,281.93,281.46,281.91,8516.0,281.79,281.93,281.46,281.91,8516.0
2023-04-10 15:00:00,281.93,282.14,281.85,281.89,11955.0,281.93,282.14,281.85,281.89,11955.0
2023-04-10 15:30:00,281.86,283.06,281.74,282.92,40762.0,281.86,283.06,281.74,282.92,40762.0
2023-04-11 09:30:00,282.89,284.99,282.89,284.74,19305.0,282.89,284.99,282.89,284.74,19305.0
2023-04-11 10:00:00,284.76,285.47,283.87,284.63,38413.0,284.76,285.47,283.87,284.63,38413.0
2023-04-11 10:30:00,284.59,284.69,283.44,284.37,9547.0,284.59,284.69,283.44,284.37,9547.0
2023-04-11 11:00:00,284.57,285.03,284.26,284.82,8848.0,284.57,285.03,284.26,284.82,8848.0
2023-04-11 11:30:00,284.87,285.3,284.28,284.69,7460.0,284.87,285.3,284.28,284.69,7460.0
2023-04-11 12:00:00,284.73,285.13,284.57,284.86,10406.0,284.73,285.13,284.57,284.86,10406.0
2023-04-11 12:30:00,284.83,284.83,284.23,284.23,14796.0,284.83,284.83,284.23,284.23,14796.0
2023-04-11 13:00:00,284.23,284.49,283.66,284.11,9429.0,284.23,284.49,283.66,284.11,9429.0
2023-04-11 13:30:00,284.17,284.3,283.63,283.63,8247.0,284.17,284.3,283.63,283.63,8247.0
2023-04-11 14:00:00,283.75,283.88,283.53,283.73,9396.0,283.75,283.88,283.53,283.73,9396.0
2023-04-11 14:30:00,283.72,283.93,283.2,283.43,9321.0,283.72,283.93,283.2,283.43,9321.0
2023-04-11 15:00:00,283.36,283.76,283.23,283.7,14155.0,283.36,283.76,283.23,283.7,14155.0
2023-04-11 15:30:00,283.68,283.99,282.48,283.68,76259.0,283.68,283.99,282.48,283.68,76259.0
2023-04-12 09:30:00,284.57,285.0,283.6,284.55,18618.0,284.57,285.0,283.6,284.55,18618.0
2023-04-12 10:00:00,284.65,287.02,284.52,286.97,39534.0,284.65,287.02,284.52,286.97,39534.0
2023-04-12 10:30:00,287.09,287.09,285.38,285.51,9500.0,287.09,287.09,285.38,285.51,9500.0
2023-04-12 11:00:00,285.47,285.58,284.8,285.42,9315.0,285.47,285.58,284.8,285.42,9315.0
2023-04-12 11:30:00,285.46,285.91,285.26,285.78,19841.0,285.46,285.91,285.26,285.78,19841.0
2023-04-12 12:00:00,285.9,287.0,285.74,286.9,8792.0,285.9,287.0,285.74,286.9,8792.0
2023-04-12 12:30:00,286.73,286.9,286.27,286.27,28666.0,286.73,286.9,286.27,286.27,28666.0
2023-04-12 13:00:00,286.45,286.55,286.2,286.41,14629.0,286.45,286.55,286.2,286.41,14629.0
2023-04-12 13:30:00,286.49,286.62,286.28,286.49,6569.0,286.49,286.62,286.28,286.49,6569.0
2023-04-12 14:00:00,286.62,286.76,285.9,286.22,12555.0,286.62,286.76,285.9,286.22,12555.0
2023-04-12 14:30:00,286.29,286.35,284.96,285.47,12586.0,286.29,286.35,284.96,285.47,12586.0
2023-04-12 15:00:00,285.52,285.6,284.7,285.16,8782.0,285.52,285.6,284.7,285.16,8782.0
2023-04-12 15:30:00,285.13,285.96,285.04,285.95,80888.0,285.13,285.96,285.04,285.95,80888.0
2023-04-13 09:30:00,286.26,287.48,285.44,287.0,34420.0,286.26,287.48,285.44,287.0,34420.0
2023-04-13 10:00:00,287.48,289.44,287.48,289.28,16048.0,287.48,289.44,287.48,289.28,16048.0
2023-04-13 10:30:00,289.42,289.58,288.4,288.43,27306.0,289.42,289.58,288.4,288.43,27306.0
2023-04-13 11:00:00,288.42,289.85,288.41,289.85,12116.0,288.42,289.85,288.41,289.85,12116.0
2023-04-13 11:30:00,289.7,290.33,289.58,289.87,26492.0,289.7,290.33,289.58,289.87,26492.0
2023-04-13 12:00:00,289.88,290.28,288.79,288.88,26134.0,289.88,290.28,288.79,288.88,26134.0
2023-04-13 12:30:00,288.87,289.42,288.62,289.4,5616.0,288.87,289.42,288.62,289.4,5616.0
2023-04-13 13:00:00,289.35,289.9,289.18,289.37,5784.0,289.35,289.9,289.18,289.37,5784.0
2023-04-13 13:30:00,289.37,289.95,288.93,289.89,9082.0,289.37,289.95,288.93,289.89,9082.0
2023-04-13 14:00:00,289.86,290.19,289.75,289.98,8376.0,289.86,290.19,289.75,289.98,8376.0
2023-04-13 14:30:00,290.02,290.59,290.01,290.44,10730.0,290.02,290.59,290.01,290.44,10730.0
2023-04-13 15:00:00,290.51,290.9,289.86,290.3,19902.0,290.51,290.9,289.86,290.3,19902.0
2023-04-13 15:30:00,290.3,290.56,289.27,289.7,86875.0,290.3,290.56,289.27,289.7,86875.0
2023-04-14 09:30:00,288.55,289.39,287.92,287.95,11120.0,288.55,289.39,287.92,287.95,11120.0
2023-04-14 10:00:00,287.59,287.93,286.02,286.58,14339.0,287.59,287.93,286.02,286.58,14339.0
2023-04-14 10:30:00,286.66,287.82,286.66,287.56,8647.0,286.66,287.82,286.66,287.56,8647.0
2023-04-14 11:00:00,287.42,287.42,286.35,286.43,9256.0,287.42,287.42,286.35,286.43,9256.0
2023-04-14 11:30:00,286.39,286.67,285.53,285.9,28734.0,286.39,286.67,285.53,285.9,28734.0
2023-04-14 12:00:00,286.03,286.54,285.65,286.39,29622.0,286.03,286.54,285.65,286.39,29622.0
2023-04-14 12:30:00,286.26,286.26,285.77,285.86,13814.0,286.26,286.26,285.77,285.86,13814.0
2023-04-14 13:00:00,285.87,286.05,285.58,285.59,6071.0,285.87,286.05,285.58,285.59,6071.0
2023-04-14 13:30:00,285.41,286.05,285.05,285.81,21120.0,285.41,286.05,285.05,285.81,21120.0
2023-04-14 14:00:00,285.65,286.04,285.5,285.69,17155.0,285.65,286.04,285.5,285.69,17155.0
2023-04-14 14:30:00,285.89,286.89,285.8,286.87,24817.0,285.89,286.89,285.8,286.87,24817.0
2023-04-14 15:00:00,286.85,287.32,286.16,287.16,15446.0,286.85,287.32,286.16,287.16,15446.0
2023-04-14 15:30:00,287.08,288.25,286.97,288.17,56170.0,287.08,288.25,286.97,288.17,56170.0
2023-04-17 09:30:00,294.0,294.22,291.01,291.94,71121.0,294.0,294.22,291.01,291.94,71121.0
2023-04-17 10:00:00,291.93,292.75,291.4,292.0,34786.0,291.93,292.75,291.4,292.0,34786.0
2023-04-17 10:30:00,292.11,292.51,291.96,292.06,27046.0,292.11,292.51,291.96,292.06,27046.0
2023-04-17 11:00:00,292.17,292.17,290.6,290.73,26961.0,292.17,292.17,290.6,290.73,26961.0
2023-04-17 11:30:00,290.69,291.76,290.05,291.52,35941.0,290.69,291.76,290.05,291.52,35941.0
2023-04-17 12:00:00,291.46,291.62,291.06,291.16,11030.0,291.46,291.62,291.06,291.16,11030.0
2023-04-17 12:30:00,291.21,291.29,290.82,290.99,8033.0,291.21,291.29,290.82,290.99,8033.0
2023-04-17 13:00:00,291.06,291.72,291.06,291.59,12039.0,291.06,291.72,291.06,291.59,12039.0
2023-04-17 13:30:00,291.5,291.96,291.32,291.5,9649.0,291.5,291.96,291.32,291.5,9649.0
2023-04-17 14:00:00,291.23,291.37,291.0,291.14,11333.0,291.23,291.37,291.0,291.14,11333.0
2023-04-17 14:30:00,291.1,292.11,291.03,292.11,18849.0,291.1,292.11,291.03,292.11,18849.0
2023-04-17 15:00:00,292.12,292.74,292.12,292.67,14105.0,292.12,292.74,292.12,292.67,14105.0
2023-04-17 15:30:00,292.56,292.97,292.12,292.24,69524.0,292.56,292.97,292.12,292.24,69524.0
2023-04-18 09:30:00,292.36,292.36,290.07,291.99,53442.0,292.36,292.36,290.07,291.99,53442.0
2023-04-18 10:00:00,291.5,292.12,291.49,291.65,19805.0,291.5,292.12,291.49,291.65,19805.0
2023-04-18 10:30:00,291.6,291.96,291.21,291.83,17721.0,291.6,291.96,291.21,291.83,17721.0
2023-04-18 11:00:00,291.89,293.2,291.8,293.19,23428.0,291.89,293.2,291.8,293.19,23428.0
2023-04-18 11:30:00,293.13,293.29,292.41,293.24,22284.0,293.13,293.29,292.41,293.24,22284.0
2023-04-18 12:00:00,293.19,293.98,293.13,293.87,23186.0,293.19,293.98,293.13,293.87,23186.0
2023-04-18 12:30:00,293.84,293.96,293.26,293.42,14319.0,293.84,293.96,293.26,293.42,14319.0
2023-04-18 13:00:00,293.39,293.39,292.61,292.83,9837.0,293.39,293.39,292.61,292.83,9837.0
2023-04-18 13:30:00,292.82,294.18,292.82,294.09,19671.0,292.82,294.18,292.82,294.09,19671.0
2023-04-18 14:00:00,294.1,294.33,293.47,294.07,29760.0,294.1,294.33,293.47,294.07,29760.0
2023-04-18 14:30:00,293.97,294.62,293.76,293.97,16999.0,293.97,294.62,293.76,293.97,16999.0
2023-04-18 15:00:00,293.91,294.14,293.42,293.73,13525.0,293.91,294.14,293.42,293.73,13525.0
2023-04-18 15:30:00,293.73,293.94,293.06,293.8,52985.0,293.73,293.94,293.06,293.8,52985.0
2023-04-19 09:30:00,292.57,293.16,291.98,293.04,25926.0,292.57,293.16,291.98,293.04,25926.0
2023-04-19 10:00:00,292.88,293.85,292.85,293.8,30902.0,292.88,293.85,292.85,293.8,30902.0
2023-04-19 10:30:00,293.83,293.85,292.31,292.91,18524.0,293.83,293.85,292.31,292.91,18524.0
2023-04-19 11:00:00,292.93,293.0,292.1,292.19,10079.0,292.93,293.0,292.1,292.19,10079.0
2023-04-19 11:30:00,292.19,292.76,292.12,292.62,11217.0,292.19,292.76,292.12,292.62,11217.0
2023-04-19 12:00:00,292.66,293.0,292.25,292.38,10148.0,292.66,293.0,292.25,292.38,10148.0
2023-04-19 12:30:00,292.51,292.65,292.12,292.48,7904.0,292.51,292.65,292.12,292.48,7904.0
2023-04-19 13:00:00,292.44,292.63,292.19,292.49,7881.0,292.44,292.63,292.19,292.49,7881.0
2023-04-19 13:30:00,292.54,292.76,292.39,292.58,7897.0,292.54,292.76,292.39,292.58,7897.0
2023-04-19 14:00:00,292.66,292.91,292.39,292.82,7620.0,292.66,292.91,292.39,292.82,7620.0
2023-04-19 14:30:00,292.81,292.81,292.19,292.38,12610.0,292.81,292.81,292.19,292.38,12610.0
2023-04-19 15:00:00,292.5,292.72,292.4,292.66,16046.0,292.5,292.72,292.4,292.66,16046.0
2023-04-19 15:30:00,292.69,292.7,292.08,292.28,44529.0,292.69,292.7,292.08,292.28,44529.0
2023-04-20 09:30:00,290.24,291.57,289.4,289.48,17496.0,290.24,291.57,289.4,289.48,17496.0
2023-04-20 10:00:00,289.3,291.24,289.26,290.84,18431.0,289.3,291.24,289.26,290.84,18431.0
2023-04-20 10:30:00,290.72,291.04,290.03,290.48,9042.0,290.72,291.04,290.03,290.48,9042.0
2023-04-20 11:00:00,290.21,290.7,290.0,290.11,10614.0,290.21,290.7,290.0,290.11,10614.0
2023-04-20 11:30:00,290.22,290.86,290.15,290.86,19620.0,290.22,290.86,290.15,290.86,19620.0
2023-04-20 12:00:00,290.99,291.02,290.34,290.38,6566.0,290.99,291.02,290.34,290.38,6566.0
2023-04-20 12:30:00,290.42,291.5,290.42,291.33,7489.0,290.42,291.5,290.42,291.33,7489.0
2023-04-20 13:00:00,291.32,291.38,290.71,291.22,5581.0,291.32,291.38,290.71,291.22,5581.0
2023-04-20 13:30:00,291.19,291.58,291.04,291.14,5500.0,291.19,291.58,291.04,291.14,5500.0
2023-04-20 14:00:00,291.07,291.08,290.63,290.66,7752.0,291.07,291.08,290.63,290.66,7752.0
2023-04-20 14:30:00,290.65,290.71,289.92,290.19,10709.0,290.65,290.71,289.92,290.19,10709.0
2023-04-20 15:00:00,290.28,290.36,289.59,289.99,22494.0,290.28,290.36,289.59,289.99,22494.0
2023-04-20 15:30:00,290.11,290.43,289.7,290.36,57046.0,290.11,290.43,289.7,290.36,57046.0
2023-04-21 09:30:00,290.6,292.7,289.51,291.42,125791.0,290.6,292.7,289.51,291.42,125791.0
2023-04-21 10:00:00,291.6,292.52,291.17,292.22,23042.0,291.6,292.52,291.17,292.22,23042.0
2023-04-21 10:30:00,291.99,292.39,291.33,291.69,47729.0,291.99,292.39,291.33,291.69,47729.0
2023-04-21 11:00:00,291.68,292.6,291.6,292.13,19250.0,291.68,292.6,291.6,292.13,19250.0
2023-04-21 11:30:00,292.09,292.76,292.02,292.33,18573.0,292.09,292.76,292.02,292.33,18573.0
2023-04-21 12:00:00,292.55,293.17,292.24,292.8,11505.0,292.55,293.17,292.24,292.8,11505.0
2023-04-21 12:30:00,292.68,292.89,292.5,292.75,8953.0,292.68,292.89,292.5,292.75,8953.0
2023-04-21 13:00:00,292.76,293.12,292.62,292.99,10159.0,292.76,293.12,292.62,292.99,10159.0
2023-04-21 13:30:00,293.12,293.29,292.86,293.2,11742.0,293.12,293.29,292.86,293.2,11742.0
2023-04-21 14:00:00,293.25,293.61,293.16,293.58,18333.0,293.25,293.61,293.16,293.58,18333.0
2023-04-21 14:30:00,293.49,293.52,293.09,293.5,28684.0,293.49,293.52,293.09,293.5,28684.0
2023-04-21 15:00:00,293.49,293.53,292.64,292.72,36292.0,293.49,293.53,292.64,292.72,36292.0
2023-04-21 15:30:00,292.8,294.19,292.66,294.03,107759.0,292.8,294.19,292.66,294.03,107759.0
2023-04-24 09:30:00,293.87,295.25,293.17,294.06,68982.0,293.87,295.25,293.17,294.06,68982.0
2023-04-24 10:00:00,294.37,294.91,293.79,294.24,65593.0,294.37,294.91,293.79,294.24,65593.0
2023-04-24 10:30:00,294.23,294.56,293.84,294.23,23690.0,294.23,294.56,293.84,294.23,23690.0
2023-04-24 11:00:00,294.1,294.32,293.34,293.4,21009.0,294.1,294.32,293.34,293.4,21009.0
2023-04-24 11:30:00,293.41,293.67,293.24,293.32,16656.0,293.41,293.67,293.24,293.32,16656.0
2023-04-24 12:00:00,293.34,293.41,292.65,293.27,13700.0,293.34,293.41,292.65,293.27,13700.0
2023-04-24 12:30:00,293.16,293.45,293.02,293.45,15631.0,293.16,293.45,293.02,293.45,15631.0
2023-04-24 13:00:00,293.45,293.64,292.78,293.55,18717.0,293.45,293.64,292.78,293.55,18717.0
2023-04-24 13:30:00,293.53,293.76,293.05,293.12,18738.0,293.53,293.76,293.05,293.12,18738.0
2023-04-24 14:00:00,293.17,293.66,292.94,293.66,35363.0,293.17,293.66,292.94,293.66,35363.0
2023-04-24 14:30:00,293.72,293.79,293.23,293.44,23027.0,293.72,293.79,293.23,293.44,23027.0
2023-04-24 15:00:00,293.46,293.46,292.7,293.02,30089.0,293.46,293.46,292.7,293.02,30089.0
2023-04-24 15:30:00,292.92,293.17,292.17,293.03,135750.0,292.92,293.17,292.17,293.03,135750.0
2023-04-25 09:30:00,291.05,292.93,287.3,292.61,76053.0,291.05,292.93,287.3,292.61,76053.0
2023-04-25 10:00:00,292.6,294.0,288.81,289.0,41804.0,292.6,294.0,288.81,289.0,41804.0
2023-04-25 10:30:00,289.15,289.54,286.02,287.48,46495.0,289.15,289.54,286.02,287.48,46495.0
2023-04-25 11:00:00,287.4,289.05,287.28,288.05,33550.0,287.4,289.05,287.28,288.05,33550.0
2023-04-25 11:30:00,288.01,288.01,284.38,284.72,98257.0,288.01,288.01,284.38,284.72,98257.0
2023-04-25 12:00:00,284.78,284.95,283.02,283.52,30686.0,284.78,284.95,283.02,283.52,30686.0
2023-04-25 12:30:00,283.38,283.4,280.97,281.08,37978.0,283.38,283.4,280.97,281.08,37978.0
2023-04-25 13:00:00,281.29,282.94,280.71,282.08,48000.0,281.29,282.94,280.71,282.08,48000.0
2023-04-25 13:30:00,281.94,284.01,281.23,282.94,58965.0,281.94,284.01,281.23,282.94,58965.0
2023-04-25 14:00:00,282.84,283.12,282.25,282.86,32660.0,282.84,283.12,282.25,282.86,32660.0
2023-04-25 14:30:00,282.8,283.58,282.51,283.27,42345.0,282.8,283.58,282.51,283.27,42345.0
2023-04-25 15:00:00,283.18,283.46,282.0,282.31,51693.0,283.18,283.46,282.0,282.31,51693.0
2023-04-25 15:30:00,282.45,282.82,281.0,282.52,147705.0,282.45,282.82,281.0,282.52,147705.0
2023-04-26 09:30:00,278.59,280.92,278.28,278.72,75812.0,278.59,280.92,278.28,278.72,75812.0
2023-04-26 10:00:00,278.77,279.04,274.9,275.5,120683.0,278.77,279.04,274.9,275.5,120683.0
2023-04-26 10:30:00,275.56,280.05,275.56,278.01,31192.0,275.56,280.05,275.56,278.01,31192.0
2023-04-26 11:00:00,278.08,280.0,277.94,280.0,25367.0,278.08,280.0,277.94,280.0,25367.0
2023-04-26 11:30:00,280.11,280.15,278.83,279.07,20170.0,280.11,280.15,278.83,279.07,20170.0
2023-04-26 12:00:00,278.88,280.18,278.88,279.85,11105.0,278.88,280.18,278.88,279.85,11105.0
2023-04-26 12:30:00,279.94,280.37,279.45,279.63,7212.0,279.94,280.37,279.45,279.63,7212.0
2023-04-26 13:00:00,279.87,280.68,279.74,280.5,8808.0,279.87,280.68,279.74,280.5,8808.0
2023-04-26 13:30:00,280.63,281.23,280.47,280.81,19471.0,280.63,281.23,280.47,280.81,19471.0
2023-04-26 14:00:00,280.84,281.74,280.84,281.39,10120.0,280.84,281.74,280.84,281.39,10120.0
2023-04-26 14:30:00,281.37,283.03,280.42,282.67,83509.0,281.37,283.03,280.42,282.67,83509.0
2023-04-26 15:00:00,282.88,288.0,282.68,287.47,207489.0,282.88,288.0,282.68,287.47,207489.0
2023-04-26 15:30:00,287.51,289.24,285.41,288.08,381916.0,287.51,289.24,285.41,288.08,381916.0
2023-04-27 09:30:00,288.0,289.46,285.54,287.65,43131.0,288.0,289.46,285.54,287.65,43131.0
2023-04-27 10:00:00,287.74,287.89,285.86,286.24,36146.0,287.74,287.89,285.86,286.24,36146.0
2023-04-27 10:30:00,286.2,287.99,286.2,287.23,105882.0,286.2,287.99,286.2,287.23,105882.0
2023-04-27 11:00:00,287.11,288.45,286.97,288.19,30517.0,287.11,288.45,286.97,288.19,30517.0
2023-04-27 11:30:00,288.34,288.56,287.71,288.35,22900.0,288.34,288.56,287.71,288.35,22900.0
2023-04-27 12:00:00,288.31,289.26,288.19,288.33,30811.0,288.31,289.26,288.19,288.33,30811.0
2023-04-27 12:30:00,288.34,288.67,287.43,288.56,37449.0,288.34,288.67,287.43,288.56,37449.0
2023-04-27 13:00:00,288.56,289.4,288.49,289.1,19781.0,288.56,289.4,288.49,289.1,19781.0
2023-04-27 13:30:00,289.19,290.25,289.19,289.81,20496.0,289.19,290.25,289.19,289.81,20496.0
2023-04-27 14:00:00,289.78,290.98,289.71,290.87,21551.0,289.78,290.98,289.71,290.87,21551.0
2023-04-27 14:30:00,290.87,292.47,290.77,292.47,44501.0,290.87,292.47,290.77,292.47,44501.0
2023-04-27 15:00:00,292.49,292.98,292.04,292.85,40895.0,292.49,292.98,292.04,292.85,40895.0
2023-04-27 15:30:00,292.98,294.09,292.64,293.75,257945.0,292.98,294.09,292.64,293.75,257945.0
2023-04-28 09:30:00,293.91,296.65,293.37,296.5,45650.0,293.91,296.65,293.37,296.5,45650.0
2023-04-28 10:00:00,296.53,298.53,296.41,298.5,45485.0,296.53,298.53,296.41,298.5,45485.0
2023-04-28 10:30:00,298.63,300.56,298.6,300.26,95026.0,298.63,300.56,298.6,300.26,95026.0
2023-04-28 11:00:00,300.26,301.47,299.82,300.96,91076.0,300.26,301.47,299.82,300.96,91076.0
2023-04-28 11:30:00,300.9,303.02,300.84,303.01,30402.0,300.9,303.02,300.84,303.01,30402.0
2023-04-28 12:00:00,303.06,304.95,302.65,304.85,94640.0,303.06,304.95,302.65,304.85,94640.0
2023-04-28 12:30:00,304.88,305.5,303.84,304.69,81140.0,304.88,305.5,303.84,304.69,81140.0
2023-04-28 13:00:00,304.7,305.37,304.22,304.63,34048.0,304.7,305.37,304.22,304.63,34048.0
2023-04-28 13:30:00,304.78,304.99,303.43,304.53,59641.0,304.78,304.99,303.43,304.53,59641.0
2023-04-28 14:00:00,304.47,305.18,303.84,304.5,133310.0,304.47,305.18,303.84,304.5,133310.0
2023-04-28 14:30:00,304.49,304.53,302.87,303.82,55497.0,304.49,304.53,302.87,303.82,55497.0
2023-04-28 15:00:00,303.75,304.1,302.81,302.85,36986.0,303.75,304.1,302.81,302.85,36986.0
2023-04-28 15:30:00,303.01,305.48,301.6,304.29,271878.0,303.01,305.48,301.6,304.29,271878.0
2023-05-01 09:30:00,305.75,306.22,304.22,305.67,35366.0,305.75,306.22,304.22,305.67,35366.0
2023-05-01 10:00:00,305.38,306.33,305.0,305.96,49420.0,305.38,306.33,305.0,305.96,49420.0
2023-05-01 10:30:00,305.68,307.92,305.56,307.41,32614.0,305.68,307.92,305.56,307.41,32614.0
2023-05-01 11:00:00,307.44,307.64,307.2,307.47,43196.0,307.44,307.64,307.2,307.47,43196.0
2023-05-01 11:30:00,307.48,307.51,306.54,307.04,27506.0,307.48,307.51,306.54,307.04,27506.0
2023-05-01 12:00:00,307.14,310.35,307.14,309.68,59083.0,307.14,310.35,307.14,309.68,59083.0
2023-05-01 12:30:00,309.82,310.76,309.82,310.76,27755.0,309.82,310.76,309.82,310.76,27755.0
2023-05-01 13:00:00,310.57,311.65,310.47,311.24,29044.0,310.57,311.65,310.47,311.24,29044.0
2023-05-01 13:30:00,311.25,312.23,311.12,312.13,35433.0,311.25,312.23,311.12,312.13,35433.0
2023-05-01 14:00:00,312.13,312.2,311.08,311.78,39757.0,312.13,312.2,311.08,311.78,39757.0
2023-05-01 14:30:00,311.75,311.86,311.15,311.86,34186.0,311.75,311.86,311.15,311.86,34186.0
2023-05-01 15:00:00,311.89,312.08,311.06,311.51,53794.0,311.89,312.08,311.06,311.51,53794.0
2023-05-01 15:30:00,311.6,311.95,311.07,311.18,191756.0,311.6,311.95,311.07,311.18,191756.0
2023-05-02 09:30:00,309.49,311.89,308.31,310.77,82883.0,309.49,311.89,308.31,310.77,82883.0
2023-05-02 10:00:00,310.52,310.71,308.65,308.65,36871.0,310.52,310.71,308.65,308.65,36871.0
2023-05-02 10:30:00,308.64,309.79,307.99,308.32,49735.0,308.64,309.79,307.99,308.32,49735.0
2023-05-02 11:00:00,308.32,308.62,306.46,306.88,61611.0,308.32,308.62,306.46,306.88,61611.0
2023-05-02 11:30:00,306.96,307.49,305.26,307.49,24199.0,306.96,307.49,305.26,307.49,24199.0
2023-05-02 12:00:00,307.51,308.21,307.14,308.05,23556.0,307.51,308.21,307.14,308.05,23556.0
2023-05-02 12:30:00,308.0,308.21,307.07,307.4,25223.0,308.0,308.21,307.07,307.4,25223.0
2023-05-02 13:00:00,307.39,307.39,306.52,307.14,14828.0,307.39,307.39,306.52,307.14,14828.0
2023-05-02 13:30:00,307.19,307.98,307.1,307.76,18748.0,307.19,307.98,307.1,307.76,18748.0
2023-05-02 14:00:00,307.78,308.33,307.67,308.22,20529.0,307.78,308.33,307.67,308.22,20529.0
2023-05-02 14:30:00,308.22,309.39,307.68,309.39,24728.0,308.22,309.39,307.68,309.39,24728.0
2023-05-02 15:00:00,309.32,309.35,308.44,309.3,27991.0,309.32,309.35,308.44,309.3,27991.0
2023-05-02 15:30:00,309.15,310.28,308.87,309.31,99177.0,309.15,310.28,308.87,309.31,99177.0
2023-05-03 09:30:00,315.0,316.69,309.55,315.75,282962.0,315.0,316.69,309.55,315.75,282962.0
2023-05-03 10:00:00,316.09,316.09,313.77,315.27,102097.0,316.09,316.09,313.77,315.27,102097.0
2023-05-03 10:30:00,315.27,316.08,313.77,314.08,158231.0,315.27,316.08,313.77,314.08,158231.0
2023-05-03 11:00:00,314.08,314.08,312.0,312.17,81287.0,314.08,314.08,312.0,312.17,81287.0
2023-05-03 11:30:00,312.14,312.45,311.01,311.46,84915.0,312.14,312.45,311.01,311.46,84915.0
2023-05-03 12:00:00,311.57,313.39,311.56,313.35,59994.0,311.57,313.39,311.56,313.35,59994.0
2023-05-03 12:30:00,313.35,313.51,312.06,312.29,50362.0,313.35,313.51,312.06,312.29,50362.0
2023-05-03 13:00:00,312.31,312.81,312.09,312.36,32149.0,312.31,312.81,312.09,312.36,32149.0
2023-05-03 13:30:00,312.44,312.76,311.05,312.73,76073.0,312.44,312.76,311.05,312.73,76073.0
2023-05-03 14:00:00,312.43,313.5,311.5,311.5,89848.0,312.43,313.5,311.5,311.5,89848.0
2023-05-03 14:30:00,311.48,312.31,310.44,311.69,56504.0,311.48,312.31,310.44,311.69,56504.0
2023-05-03 15:00:00,311.7,312.43,311.0,311.34,70392.0,311.7,312.43,311.0,311.34,70392.0
2023-05-03 15:30:00,311.31,312.71,310.83,311.05,230710.0,311.31,312.71,310.83,311.05,230710.0
2023-05-04 09:30:00,310.87,312.5,310.4,310.82,75256.0,310.87,312.5,310.4,310.82,75256.0
2023-05-04 10:00:00,310.78,312.99,309.58,312.26,79125.0,310.78,312.99,309.58,312.26,79125.0
2023-05-04 10:30:00,312.05,312.25,310.06,310.13,35217.0,312.05,312.25,310.06,310.13,35217.0
2023-05-04 11:00:00,310.16,311.25,309.96,310.69,23571.0,310.16,311.25,309.96,310.69,23571.0
2023-05-04 11:30:00,310.73,311.93,310.2,310.21,24416.0,310.73,311.93,310.2,310.21,24416.0
2023-05-04 12:00:00,310.24,310.91,309.86,310.7,24423.0,310.24,310.91,309.86,310.7,24423.0
2023-05-04 12:30:00,310.67,310.71,309.68,310.71,20189.0,310.67,310.71,309.68,310.71,20189.0
2023-05-04 13:00:00,310.84,312.97,310.71,312.66,30221.0,310.84,312.97,310.71,312.66,30221.0
2023-05-04 13:30:00,312.66,313.47,312.26,312.55,30401.0,312.66,313.47,312.26,312.55,30401.0
2023-05-04 14:00:00,312.61,312.9,312.43,312.83,28914.0,312.61,312.9,312.43,312.83,28914.0
2023-05-04 14:30:00,312.69,313.02,312.0,312.5,29230.0,312.69,313.02,312.0,312.5,29230.0
2023-05-04 15:00:00,312.44,313.37,312.07,313.37,43072.0,312.44,313.37,312.07,313.37,43072.0
2023-05-04 15:30:00,313.49,314.37,313.45,313.64,140670.0,313.49,314.37,313.45,313.64,140670.0
2023-05-05 09:30:00,314.09,314.09,310.66,311.49,60680.0,314.09,314.09,310.66,311.49,60680.0
2023-05-05 10:00:00,311.28,312.92,311.27,312.26,55182.0,311.28,312.92,311.27,312.26,55182.0
2023-05-05 10:30:00,312.26,313.81,312.26,313.77,50377.0,312.26,313.81,312.26,313.77,50377.0
2023-05-05 11:00:00,313.84,314.49,313.61,314.19,24681.0,313.84,314.49,313.61,314.19,24681.0
2023-05-05 11:30:00,314.19,314.63,313.86,314.59,28157.0,314.19,314.63,313.86,314.59,28157.0
2023-05-05 12:00:00,314.59,315.42,314.45,315.13,31160.0,314.59,315.42,314.45,315.13,31160.0
2023-05-05 12:30:00,315.18,316.45,315.18,316.37,36693.0,315.18,316.45,315.18,316.37,36693.0
2023-05-05 13:00:00,316.37,316.44,315.28,316.04,54383.0,316.37,316.44,315.28,316.04,54383.0
2023-05-05 13:30:00,316.04,316.36,315.98,316.11,16651.0,316.04,316.36,315.98,316.11,16651.0
2023-05-05 14:00:00,316.17,317.8,316.09,317.67,78865.0,316.17,317.8,316.09,317.67,78865.0
2023-05-05 14:30:00,317.7,318.72,317.25,318.54,114152.0,317.7,318.72,317.25,318.54,114152.0
2023-05-05 15:00:00,318.56,319.74,318.43,318.43,83755.0,318.56,319.74,318.43,318.43,83755.0
2023-05-05 15:30:00,318.49,318.87,317.09,318.13,160983.0,318.49,318.87,317.09,318.13,160983.0
2023-05-08 09:30:00,318.05,318.05,312.75,313.21,109721.0,318.05,318.05,312.75,313.21,109721.0
2023-05-08 10:00:00,313.3,313.47,311.96,312.82,64977.0,313.3,313.47,311.96,312.82,64977.0
2023-05-08 10:30:00,312.92,314.51,312.92,313.27,42180.0,312.92,314.51,312.92,313.27,42180.0
2023-05-08 11:00:00,313.33,314.01,311.14,311.82,61079.0,313.33,314.01,311.14,311.82,61079.0
2023-05-08 11:30:00,311.82,312.55,310.0,311.63,45599.0,311.82,312.55,310.0,311.63,45599.0
2023-05-08 12:00:00,311.7,312.35,311.59,312.24,14358.0,311.7,312.35,311.59,312.24,14358.0
2023-05-08 12:30:00,312.27,312.35,311.59,311.74,8294.0,312.27,312.35,311.59,311.74,8294.0
2023-05-08 13:00:00,311.89,313.59,311.89,312.68,20733.0,311.89,313.59,311.89,312.68,20733.0
2023-05-08 13:30:00,312.68,312.76,312.21,312.41,21545.0,312.68,312.76,312.21,312.41,21545.0
2023-05-08 14:00:00,312.52,313.65,312.29,313.5,14157.0,312.52,313.65,312.29,313.5,14157.0
2023-05-08 14:30:00,313.63,313.68,313.18,313.52,11406.0,313.63,313.68,313.18,313.52,11406.0
2023-05-08 15:00:00,313.61,313.61,312.68,313.25,20715.0,313.61,313.61,312.68,313.25,20715.0
2023-05-08 15:30:00,313.2,314.89,313.2,314.41,82526.0,313.2,314.89,313.2,314.41,82526.0
2023-05-09 09:30:00,311.87,315.18,311.09,314.78,24025.0,311.87,315.18,311.09,314.78,24025.0
2023-05-09 10:00:00,314.88,314.92,312.93,314.09,29217.0,314.88,314.92,312.93,314.09,29217.0
2023-05-09 10:30:00,314.1,314.58,313.28,314.16,21879.0,314.1,314.58,313.28,314.16,21879.0
2023-05-09 11:00:00,314.38,314.53,313.6,313.61,15528.0,314.38,314.53,313.6,313.61,15528.0
2023-05-09 11:30:00,313.69,313.85,312.51,313.63,31231.0,313.69,313.85,312.51,313.63,31231.0
2023-05-09 12:00:00,313.6,314.61,313.37,314.29,20158.0,313.6,314.61,313.37,314.29,20158.0
2023-05-09 12:30:00,314.36,314.46,313.77,314.2,8511.0,314.36,314.46,313.77,314.2,8511.0
2023-05-09 13:00:00,314.27,314.4,314.02,314.39,10145.0,314.27,314.4,314.02,314.39,10145.0
2023-05-09 13:30:00,314.49,314.71,314.42,314.7,10206.0,314.49,314.71,314.42,314.7,10206.0
2023-05-09 14:00:00,314.75,315.32,314.6,315.03,11648.0,314.75,315.32,314.6,315.03,11648.0
2023-05-09 14:30:00,315.03,315.42,314.76,314.98,13832.0,315.03,315.42,314.76,314.98,13832.0
2023-05-09 15:00:00,314.85,315.69,314.78,315.28,16905.0,314.85,315.69,314.78,315.28,16905.0
2023-05-09 15:30:00,315.24,315.5,313.9,314.03,64967.0,315.24,315.5,313.9,314.03,64967.0
2023-05-10 09:30:00,315.19,315.78,311.79,313.1,22513.0,315.19,315.78,311.79,313.1,22513.0
2023-05-10 10:00:00,313.13,313.74,312.38,312.71,18592.0,313.13,313.74,312.38,312.71,18592.0
2023-05-10 10:30:00,312.71,312.95,310.83,311.23,46067.0,312.71,312.95,310.83,311.23,46067.0
2023-05-10 11:00:00,311.26,311.5,310.71,310.87,25031.0,311.26,311.5,310.71,310.87,25031.0
2023-05-10 11:30:00,310.84,311.66,310.84,311.25,22232.0,310.84,311.66,310.84,311.25,22232.0
2023-05-10 12:00:00,311.14,312.62,311.01,312.62,9053.0,311.14,312.62,311.01,312.62,9053.0
2023-05-10 12:30:00,312.62,312.66,311.53,311.76,14653.0,312.62,312.66,311.53,311.76,14653.0
2023-05-10 13:00:00,311.69,312.52,311.43,311.93,26906.0,311.69,312.52,311.43,311.93,26906.0
2023-05-10 13:30:00,311.98,312.69,311.88,312.69,13104.0,311.98,312.69,311.88,312.69,13104.0
2023-05-10 14:00:00,312.8,313.0,312.0,312.33,13363.0,312.8,313.0,312.0,312.33,13363.0
2023-05-10 14:30:00,312.28,313.18,312.28,313.15,14753.0,312.28,313.18,312.28,313.15,14753.0
2023-05-10 15:00:00,313.17,314.22,313.1,314.05,19101.0,313.17,314.22,313.1,314.05,19101.0
2023-05-10 15:30:00,313.89,314.12,313.0,313.43,45703.0,313.89,314.12,313.0,313.43,45703.0
2023-05-11 09:30:00,313.5,313.59,312.0,312.6,25538.0,313.5,313.59,312.0,312.6,25538.0
2023-05-11 10:00:00,312.45,312.67,310.74,311.27,40728.0,312.45,312.67,310.74,311.27,40728.0
2023-05-11 10:30:00,311.59,311.59,310.4,310.65,15245.0,311.59,311.59,310.4,310.65,15245.0
2023-05-11 11:00:00,310.78,311.15,309.71,310.23,16110.0,310.78,311.15,309.71,310.23,16110.0
2023-05-11 11:30:00,310.37,311.02,310.17,310.66,9949.0,310.37,311.02,310.17,310.66,9949.0
2023-05-11 12:00:00,310.71,311.87,310.24,311.87,26720.0,310.71,311.87,310.24,311.87,26720.0
2023-05-11 12:30:00,311.88,312.66,311.78,312.16,45179.0,311.88,312.66,311.78,312.16,45179.0
2023-05-11 13:00:00,312.06,312.11,311.74,312.09,35445.0,312.06,312.11,311.74,312.09,35445.0
2023-05-11 13:30:00,312.0,312.15,310.45,310.71,35630.0,312.0,312.15,310.45,310.71,35630.0
2023-05-11 14:00:00,310.78,310.8,309.81,309.98,15188.0,310.78,310.8,309.81,309.98,15188.0
2023-05-11 14:30:00,309.95,310.06,309.26,309.36,24248.0,309.95,310.06,309.26,309.36,24248.0
2023-05-11 15:00:00,309.41,310.16,308.64,309.99,23773.0,309.41,310.16,308.64,309.99,23773.0
2023-05-11 15:30:00,309.99,310.96,309.67,310.54,64866.0,309.99,310.96,309.67,310.54,64866.0
2023-05-12 09:30:00,311.04,311.41,309.36,311.25,26266.0,311.04,311.41,309.36,311.25,26266.0
2023-05-12 10:00:00,310.71,310.74,309.41,309.63,12209.0,310.71,310.74,309.41,309.63,12209.0
2023-05-12 10:30:00,309.63,309.63,308.66,308.66,12870.0,309.63,309.63,308.66,308.66,12870.0
2023-05-12 11:00:00,308.79,308.86,307.7,307.9,16069.0,308.79,308.86,307.7,307.9,16069.0
2023-05-12 11:30:00,307.81,308.45,307.81,308.45,7518.0,307.81,308.45,307.81,308.45,7518.0
2023-05-12 12:00:00,308.53,308.53,307.85,307.85,5152.0,308.53,308.53,307.85,307.85,5152.0
2023-05-12 12:30:00,307.8,308.28,307.75,308.17,8503.0,307.8,308.28,307.75,308.17,8503.0
2023-05-12 13:00:00,308.06,308.75,308.06,308.25,7399.0,308.06,308.75,308.06,308.25,7399.0
2023-05-12 13:30:00,308.33,308.8,308.23,308.68,12397.0,308.33,308.8,308.23,308.68,12397.0
2023-05-12 14:00:00,308.55,309.02,308.37,308.9,6340.0,308.55,309.02,308.37,308.9,6340.0
2023-05-12 14:30:00,308.85,309.01,308.49,308.91,16219.0,308.85,309.01,308.49,308.91,16219.0
2023-05-12 15:00:00,308.88,309.43,308.8,309.06,11723.0,308.88,309.43,308.8,309.06,11723.0
2023-05-12 15:30:00,309.06,309.71,308.63,309.6,50965.0,309.06,309.71,308.63,309.6,50965.0
2023-05-15 09:30:00,310.0,310.83,309.14,310.82,19758.0,310.0,310.83,309.14,310.82,19758.0
2023-05-15 10:00:00,310.83,312.48,310.67,311.91,17000.0,310.83,312.48,310.67,311.91,17000.0
2023-05-15 10:30:00,311.79,311.88,310.67,310.96,13677.0,311.79,311.88,310.67,310.96,13677.0
2023-05-15 11:00:00,310.62,310.89,309.77,309.77,5496.0,310.62,310.89,309.77,309.77,5496.0
2023-05-15 11:30:00,309.86,310.12,309.44,309.57,8449.0,309.86,310.12,309.44,309.57,8449.0
2023-05-15 12:00:00,309.67,310.2,309.15,310.2,6068.0,309.67,310.2,309.15,310.2,6068.0
2023-05-15 12:30:00,310.14,310.44,309.87,310.44,4217.0,310.14,310.44,309.87,310.44,4217.0
2023-05-15 13:00:00,310.46,310.64,310.2,310.31,11781.0,310.46,310.64,310.2,310.31,11781.0
2023-05-15 13:30:00,310.3,310.53,309.63,310.06,15271.0,310.3,310.53,309.63,310.06,15271.0
2023-05-15 14:00:00,310.21,310.94,310.06,310.94,13328.0,310.21,310.94,310.06,310.94,13328.0
2023-05-15 14:30:00,310.76,311.65,310.76,311.65,16350.0,310.76,311.65,310.76,311.65,16350.0
2023-05-15 15:00:00,311.51,311.61,311.23,311.33,5466.0,311.51,311.61,311.23,311.33,5466.0
2023-05-15 15:30:00,311.37,312.04,311.37,311.89,34387.0,311.37,312.04,311.37,311.89,34387.0
2023-05-16 09:30:00,310.6,310.64,306.11,306.51,26770.0,310.6,310.64,306.11,306.51,26770.0
2023-05-16 10:00:00,306.62,307.74,306.29,307.43,38005.0,306.62,307.74,306.29,307.43,38005.0
2023-05-16 10:30:00,307.6,309.6,307.3,309.44,36543.0,307.6,309.6,307.3,309.44,36543.0
2023-05-16 11:00:00,309.44,309.89,308.9,309.56,17847.0,309.44,309.89,308.9,309.56,17847.0
2023-05-16 11:30:00,309.47,310.0,309.29,309.63,13830.0,309.47,310.0,309.29,309.63,13830.0
2023-05-16 12:00:00,309.55,309.7,309.19,309.38,13112.0,309.55,309.7,309.19,309.38,13112.0
2023-05-16 12:30:00,309.37,309.55,308.99,309.44,10921.0,309.37,309.55,308.99,309.44,10921.0
2023-05-16 13:00:00,309.5,309.58,309.29,309.41,8755.0,309.5,309.58,309.29,309.41,8755.0
2023-05-16 13:30:00,309.41,309.62,308.11,308.51,33516.0,309.41,309.62,308.11,308.51,33516.0
2023-05-16 14:00:00,308.33,308.5,307.96,307.96,5110.0,308.33,308.5,307.96,307.96,5110.0
2023-05-16 14:30:00,307.99,308.23,307.46,307.65,7456.0,307.99,308.23,307.46,307.65,7456.0
2023-05-16 15:00:00,307.67,307.82,307.31,307.77,15936.0,307.67,307.82,307.31,307.77,15936.0
2023-05-16 15:30:00,307.66,308.12,306.61,307.68,73373.0,307.66,308.12,306.61,307.68,73373.0
2023-05-17 09:30:00,308.25,308.25,302.14,303.43,38555.0,308.25,308.25,302.14,303.43,38555.0
2023-05-17 10:00:00,303.58,305.78,303.55,305.34,15833.0,303.58,305.78,303.55,305.34,15833.0
2023-05-17 10:30:00,305.47,305.79,303.23,303.63,12666.0,305.47,305.79,303.23,303.63,12666.0
2023-05-17 11:00:00,303.76,303.91,302.75,303.32,9946.0,303.76,303.91,302.75,303.32,9946.0
2023-05-17 11:30:00,303.28,304.74,302.96,304.74,9538.0,303.28,304.74,302.96,304.74,9538.0
2023-05-17 12:00:00,304.68,305.02,304.44,304.55,3488.0,304.68,305.02,304.44,304.55,3488.0
2023-05-17 12:30:00,304.66,306.73,304.63,306.41,11831.0,304.66,306.73,304.63,306.41,11831.0
2023-05-17 13:00:00,306.58,307.21,306.58,307.06,6849.0,306.58,307.21,306.58,307.06,6849.0
2023-05-17 13:30:00,306.86,307.74,306.66,307.71,7209.0,306.86,307.74,306.66,307.71,7209.0
2023-05-17 14:00:00,307.7,307.81,306.48,306.54,9019.0,307.7,307.81,306.48,306.54,9019.0
2023-05-17 14:30:00,306.28,306.9,306.12,306.18,7028.0,306.28,306.9,306.12,306.18,7028.0
2023-05-17 15:00:00,306.26,306.92,305.98,306.29,14290.0,306.26,306.92,305.98,306.29,14290.0
2023-05-17 15:30:00,306.4,306.61,305.92,306.11,36208.0,306.4,306.61,305.92,306.11,36208.0
2023-05-18 09:30:00,305.85,306.23,303.52,303.56,15948.0,305.85,306.23,303.52,303.56,15948.0
2023-05-18 10:00:00,303.06,304.96,303.05,304.54,16013.0,303.06,304.96,303.05,304.54,16013.0
2023-05-18 10:30:00,304.81,305.35,304.55,304.57,5459.0,304.81,305.35,304.55,304.57,5459.0
2023-05-18 11:00:00,304.61,305.44,304.61,304.73,15678.0,304.61,305.44,304.61,304.73,15678.0
2023-05-18 11:30:00,304.63,304.81,303.2,303.22,18125.0,304.63,304.81,303.2,303.22,18125.0
2023-05-18 12:00:00,303.33,304.46,303.0,303.94,10264.0,303.33,304.46,303.0,303.94,10264.0
2023-05-18 12:30:00,304.04,304.3,302.93,302.96,15538.0,304.04,304.3,302.93,302.96,15538.0
2023-05-18 13:00:00,302.93,303.67,302.75,303.2,11543.0,302.93,303.67,302.75,303.2,11543.0
2023-05-18 13:30:00,302.94,303.12,301.93,302.4,15834.0,302.94,303.12,301.93,302.4,15834.0
2023-05-18 14:00:00,302.26,302.97,302.19,302.83,15191.0,302.26,302.97,302.19,302.83,15191.0
2023-05-18 14:30:00,302.99,303.46,302.73,302.86,18576.0,302.99,303.46,302.73,302.86,18576.0
2023-05-18 15:00:00,302.86,304.48,302.67,303.96,22786.0,302.86,304.48,302.67,303.96,22786.0
2023-05-18 15:30:00,303.95,305.51,303.5,305.46,58129.0,303.95,305.51,303.5,305.46,58129.0
2023-05-19 09:30:00,307.51,310.0,307.0,309.4,38739.0,307.51,310.0,307.0,309.4,38739.0
2023-05-19 10:00:00,309.46,310.5,308.68,308.85,12198.0,309.46,310.5,308.68,308.85,12198.0
2023-05-19 10:30:00,308.8,309.11,308.6,308.93,3785.0,308.8,309.11,308.6,308.93,3785.0
2023-05-19 11:00:00,308.92,309.01,307.37,307.38,12190.0,308.92,309.01,307.37,307.38,12190.0
2023-05-19 11:30:00,307.06,308.02,306.6,307.41,9236.0,307.06,308.02,306.6,307.41,9236.0
2023-05-19 12:00:00,307.31,307.63,306.8,306.93,6909.0,307.31,307.63,306.8,306.93,6909.0
2023-05-19 12:30:00,306.81,307.21,306.52,306.83,10332.0,306.81,307.21,306.52,306.83,10332.0
2023-05-19 13:00:00,306.74,307.74,306.74,307.72,8136.0,306.74,307.74,306.74,307.72,8136.0
2023-05-19 13:30:00,307.72,308.06,307.29,307.49,9491.0,307.72,308.06,307.29,307.49,9491.0
2023-05-19 14:00:00,307.48,307.82,306.57,306.83,16831.0,307.48,307.82,306.57,306.83,16831.0
2023-05-19 14:30:00,306.74,307.61,306.7,307.61,10117.0,306.74,307.61,306.7,307.61,10117.0
2023-05-19 15:00:00,307.54,308.02,307.25,307.25,14023.0,307.54,308.02,307.25,307.25,14023.0
2023-05-19 15:30:00,307.32,308.6,307.23,308.47,76985.0,307.32,308.6,307.23,308.47,76985.0
2023-05-22 09:30:00,309.93,310.47,307.59,307.8,40068.0,309.93,310.47,307.59,307.8,40068.0
2023-05-22 10:00:00,307.5,308.37,306.99,308.05,16782.0,307.5,308.37,306.99,308.05,16782.0
2023-05-22 10:30:00,308.11,308.18,307.07,308.07,14377.0,308.11,308.18,307.07,308.07,14377.0
2023-05-22 11:00:00,308.22,308.71,307.89,308.49,11457.0,308.22,308.71,307.89,308.49,11457.0
2023-05-22 11:30:00,308.67,308.77,308.06,308.39,15178.0,308.67,308.77,308.06,308.39,15178.0
2023-05-22 12:00:00,308.47,309.09,308.03,308.25,14892.0,308.47,309.09,308.03,308.25,14892.0
2023-05-22 12:30:00,308.36,308.93,308.1,308.25,12132.0,308.36,308.93,308.1,308.25,12132.0
2023-05-22 13:00:00,308.31,308.36,307.04,307.56,10422.0,308.31,308.36,307.04,307.56,10422.0
2023-05-22 13:30:00,307.58,307.71,307.05,307.05,11747.0,307.58,307.71,307.05,307.05,11747.0
2023-05-22 14:00:00,306.82,307.32,306.39,307.27,14375.0,306.82,307.32,306.39,307.27,14375.0
2023-05-22 14:30:00,307.29,307.56,306.99,307.38,11787.0,307.29,307.56,306.99,307.38,11787.0
2023-05-22 15:00:00,307.45,307.57,306.76,306.76,23688.0,307.45,307.57,306.76,306.76,23688.0
2023-05-22 15:30:00,306.7,306.96,306.13,306.95,36696.0,306.7,306.96,306.13,306.95,36696.0
2023-05-23 09:30:00,305.47,306.87,304.18,305.21,26086.0,305.47,306.87,304.18,305.21,26086.0
2023-05-23 10:00:00,305.0,305.79,304.71,304.74,15295.0,305.0,305.79,304.71,304.74,15295.0
2023-05-23 10:30:00,304.85,305.11,303.55,303.62,21709.0,304.85,305.11,303.55,303.62,21709.0
2023-05-23 11:00:00,303.43,305.05,303.39,304.73,16381.0,303.43,305.05,303.39,304.73,16381.0
2023-05-23 11:30:00,304.84,305.56,304.83,304.83,11440.0,304.84,305.56,304.83,304.83,11440.0
2023-05-23 12:00:00,304.97,304.97,303.73,304.07,15841.0,304.97,304.97,303.73,304.07,15841.0
2023-05-23 12:30:00,304.28,304.32,303.39,303.54,9304.0,304.28,304.32,303.39,303.54,9304.0
2023-05-23 13:00:00,303.56,303.86,303.17,303.22,17242.0,303.56,303.86,303.17,303.22,17242.0
2023-05-23 13:30:00,303.1,303.68,302.71,303.2,19002.0,303.1,303.68,302.71,303.2,19002.0
2023-05-23 14:00:00,303.15,303.46,302.33,302.71,20881.0,303.15,303.46,302.33,302.71,20881.0
2023-05-23 14:30:00,302.61,303.07,302.54,303.06,15275.0,302.61,303.07,302.54,303.06,15275.0
2023-05-23 15:00:00,303.1,303.26,302.6,303.08,21116.0,303.1,303.26,302.6,303.08,21116.0
2023-05-23 15:30:00,303.03,303.86,302.88,303.15,101686.0,303.03,303.86,302.88,303.15,101686.0
2023-05-24 09:30:00,302.21,302.21,298.33,299.4,94694.0,302.21,302.21,298.33,299.4,94694.0
2023-05-24 10:00:00,299.59,301.41,299.07,300.91,54703.0,299.59,301.41,299.07,300.91,54703.0
2023-05-24 10:30:00,300.92,300.92,299.22,300.05,45454.0,300.92,300.92,299.22,300.05,45454.0
2023-05-24 11:00:00,300.1,301.99,300.02,301.81,25909.0,300.1,301.99,300.02,301.81,25909.0
2023-05-24 11:30:00,301.68,301.7,301.03,301.26,14198.0,301.68,301.7,301.03,301.26,14198.0
2023-05-24 12:00:00,301.21,301.58,300.41,300.5,9810.0,301.21,301.58,300.41,300.5,9810.0
2023-05-24 12:30:00,300.49,301.57,300.47,301.44,12269.0,300.49,301.57,300.47,301.44,12269.0
2023-05-24 13:00:00,301.32,301.69,300.93,300.95,12633.0,301.32,301.69,300.93,300.95,12633.0
2023-05-24 13:30:00,301.0,302.21,300.96,301.87,12548.0,301.0,302.21,300.96,301.87,12548.0
2023-05-24 14:00:00,301.96,302.03,300.9,300.98,13984.0,301.96,302.03,300.9,300.98,13984.0
2023-05-24 14:30:00,300.98,301.16,300.5,300.85,11850.0,300.98,301.16,300.5,300.85,11850.0
2023-05-24 15:00:00,300.67,301.19,300.37,301.17,15837.0,300.67,301.19,300.37,301.17,15837.0
2023-05-24 15:30:00,301.24,302.31,300.96,301.56,62575.0,301.24,302.31,300.96,301.56,62575.0
2023-05-25 09:30:00,298.51,298.59,296.97,298.46,34207.0,298.51,298.59,296.97,298.46,34207.0
2023-05-25 10:00:00,298.58,298.89,296.26,296.48,17259.0,298.58,298.89,296.26,296.48,17259.0
2023-05-25 10:30:00,296.47,296.84,295.39,295.46,13136.0,296.47,296.84,295.39,295.46,13136.0
2023-05-25 11:00:00,295.46,295.66,294.0,294.16,32797.0,295.46,295.66,294.0,294.16,32797.0
2023-05-25 11:30:00,294.15,294.27,292.92,293.63,33822.0,294.15,294.27,292.92,293.63,33822.0
2023-05-25 12:00:00,293.63,294.22,293.31,293.54,22230.0,293.63,294.22,293.31,293.54,22230.0
2023-05-25 12:30:00,293.59,293.66,291.64,291.81,33477.0,293.59,293.66,291.64,291.81,33477.0
2023-05-25 13:00:00,291.81,293.31,291.73,293.31,27357.0,291.81,293.31,291.73,293.31,27357.0
2023-05-25 13:30:00,293.34,294.42,293.34,294.42,31791.0,293.34,294.42,293.34,294.42,31791.0
2023-05-25 14:00:00,294.64,295.4,294.64,295.03,27417.0,294.64,295.4,294.64,295.03,27417.0
2023-05-25 14:30:00,295.04,295.61,293.95,295.51,57086.0,295.04,295.61,293.95,295.51,57086.0
2023-05-25 15:00:00,295.6,296.94,295.37,296.43,38857.0,295.6,296.94,295.37,296.43,38857.0
2023-05-25 15:30:00,296.41,297.42,296.04,297.28,129585.0,296.41,297.42,296.04,297.28,129585.0
2023-05-26 09:30:00,298.06,299.11,294.83,297.1,36258.0,298.06,299.11,294.83,297.1,36258.0
2023-05-26 10:00:00,297.12,299.0,296.82,298.39,42286.0,297.12,299.0,296.82,298.39,42286.0
2023-05-26 10:30:00,298.26,298.35,297.33,298.0,20155.0,298.26,298.35,297.33,298.0,20155.0
2023-05-26 11:00:00,298.13,298.27,296.38,296.81,48334.0,298.13,298.27,296.38,296.81,48334.0
2023-05-26 11:30:00,296.74,298.08,296.7,297.64,20274.0,296.74,298.08,296.7,297.64,20274.0
2023-05-26 12:00:00,297.81,298.63,296.78,298.59,35583.0,297.81,298.63,296.78,298.59,35583.0
2023-05-26 12:30:00,298.68,298.78,297.8,298.12,24337.0,298.68,298.78,297.8,298.12,24337.0
2023-05-26 13:00:00,298.06,298.35,297.65,297.93,18358.0,298.06,298.35,297.65,297.93,18358.0
2023-05-26 13:30:00,297.75,298.07,296.93,297.77,13056.0,297.75,298.07,296.93,297.77,13056.0
2023-05-26 14:00:00,297.91,298.07,297.11,297.48,17817.0,297.91,298.07,297.11,297.48,17817.0
2023-05-26 14:30:00,297.48,298.5,297.48,298.3,23526.0,297.48,298.5,297.48,298.3,23526.0
2023-05-26 15:00:00,298.37,298.92,298.06,298.22,33733.0,298.37,298.92,298.06,298.22,33733.0
2023-05-26 15:30:00,298.23,298.97,298.06,298.61,72211.0,298.23,298.97,298.06,298.61,72211.0
2023-05-30 09:30:00,298.02,298.71,295.61,298.43,36713.0,298.02,298.71,295.61,298.43,36713.0
2023-05-30 10:00:00,298.23,298.74,297.08,297.67,27867.0,298.23,298.74,297.08,297.67,27867.0
2023-05-30 10:30:00,297.61,298.04,296.47,296.55,20174.0,297.61,298.04,296.47,296.55,20174.0
2023-05-30 11:00:00,296.55,296.87,295.0,296.87,35191.0,296.55,296.87,295.0,296.87,35191.0
2023-05-30 11:30:00,296.92,297.56,296.63,297.01,15143.0,296.92,297.56,296.63,297.01,15143.0
2023-05-30 12:00:00,297.05,297.74,297.01,297.49,27957.0,297.05,297.74,297.01,297.49,27957.0
2023-05-30 12:30:00,297.36,298.2,296.63,297.68,83352.0,297.36,298.2,296.63,297.68,83352.0
2023-05-30 13:00:00,297.86,297.95,296.65,297.38,14926.0,297.86,297.95,296.65,297.38,14926.0
2023-05-30 13:30:00,297.07,297.73,296.75,297.21,17241.0,297.07,297.73,296.75,297.21,17241.0
2023-05-30 14:00:00,297.39,298.72,297.19,298.5,19325.0,297.39,298.72,297.19,298.5,19325.0
2023-05-30 14:30:00,298.62,298.62,297.76,298.15,15903.0,298.62,298.62,297.76,298.15,15903.0
2023-05-30 15:00:00,298.03,298.08,296.87,297.89,43736.0,298.03,298.08,296.87,297.89,43736.0
2023-05-30 15:30:00,297.94,298.95,297.92,298.75,60932.0,297.94,298.95,297.92,298.75,60932.0
2023-05-31 09:30:00,298.86,299.58,296.6,296.68,20491.0,298.86,299.58,296.6,296.68,20491.0
2023-05-31 10:00:00,296.79,296.96,294.87,295.12,25558.0,296.79,296.96,294.87,295.12,25558.0
2023-05-31 10:30:00,295.19,296.08,294.8,295.79,22351.0,295.19,296.08,294.8,295.79,22351.0
2023-05-31 11:00:00,296.03,296.62,295.72,295.76,9974.0,296.03,296.62,295.72,295.76,9974.0
2023-05-31 11:30:00,295.59,296.7,295.53,296.19,14484.0,295.59,296.7,295.53,296.19,14484.0
2023-05-31 12:00:00,296.34,296.75,296.18,296.42,35182.0,296.34,296.75,296.18,296.42,35182.0
2023-05-31 12:30:00,296.47,296.53,295.99,296.38,15969.0,296.47,296.53,295.99,296.38,15969.0
2023-05-31 13:00:00,296.47,296.72,295.94,296.07,12840.0,296.47,296.72,295.94,296.07,12840.0
2023-05-31 13:30:00,296.14,296.8,296.0,296.55,22589.0,296.14,296.8,296.0,296.55,22589.0
2023-05-31 14:00:00,296.57,297.21,296.49,296.87,20126.0,296.57,297.21,296.49,296.87,20126.0
2023-05-31 14:30:00,296.77,297.03,296.45,296.69,17654.0,296.77,297.03,296.45,296.69,17654.0
2023-05-31 15:00:00,296.6,297.4,296.53,297.1,24613.0,296.6,297.4,296.53,297.1,24613.0
2023-05-31 15:30:00,297.02,297.23,295.08,296.44,126615.0,297.02,297.23,295.08,296.44,126615.0
2023-06-01 09:30:00,301.08,308.38,300.19,301.5,173075.0,301.08,308.38,300.19,301.5,173075.0
2023-06-01 10:00:00,300.9,305.12,300.9,305.12,48113.0,300.9,305.12,300.9,305.12,48113.0
2023-06-01 10:30:00,305.29,306.23,304.08,304.19,33558.0,305.29,306.23,304.08,304.19,33558.0
2023-06-01 11:00:00,304.3,306.27,304.15,304.44,30321.0,304.3,306.27,304.15,304.44,30321.0
2023-06-01 11:30:00,304.51,305.3,303.93,304.91,14075.0,304.51,305.3,303.93,304.91,14075.0
2023-06-01 12:00:00,305.03,305.48,304.36,304.78,23708.0,305.03,305.48,304.36,304.78,23708.0
2023-06-01 12:30:00,305.04,305.51,304.66,305.4,10531.0,305.04,305.51,304.66,305.4,10531.0
2023-06-01 13:00:00,305.43,305.66,303.68,304.15,31685.0,305.43,305.66,303.68,304.15,31685.0
2023-06-01 13:30:00,304.01,304.93,303.87,304.63,13089.0,304.01,304.93,303.87,304.63,13089.0
2023-06-01 14:00:00,304.64,304.64,303.42,303.56,11034.0,304.64,304.64,303.42,303.56,11034.0
2023-06-01 14:30:00,303.57,304.32,303.3,304.05,22132.0,303.57,304.32,303.3,304.05,22132.0
2023-06-01 15:00:00,303.96,304.48,303.67,303.68,15061.0,303.96,304.48,303.67,303.68,15061.0
2023-06-01 15:30:00,303.56,303.59,301.63,302.43,89831.0,303.56,303.59,301.63,302.43,89831.0
2023-06-02 09:30:00,302.51,303.17,297.68,299.51,54045.0,302.51,303.17,297.68,299.51,54045.0
2023-06-02 10:00:00,299.69,300.31,298.32,299.41,35046.0,299.69,300.31,298.32,299.41,35046.0
2023-06-02 10:30:00,299.49,299.81,298.76,299.67,28594.0,299.49,299.81,298.76,299.67,28594.0
2023-06-02 11:00:00,299.67,301.05,299.62,300.06,26327.0,299.67,301.05,299.62,300.06,26327.0
2023-06-02 11:30:00,300.05,300.31,299.51,299.56,20694.0,300.05,300.31,299.51,299.56,20694.0
2023-06-02 12:00:00,299.56,300.52,299.46,300.47,11056.0,299.56,300.52,299.46,300.47,11056.0
2023-06-02 12:30:00,300.79,301.04,299.83,300.55,12483.0,300.79,301.04,299.83,300.55,12483.0
2023-06-02 13:00:00,300.62,301.18,300.22,300.74,15664.0,300.62,301.18,300.22,300.74,15664.0
2023-06-02 13:30:00,300.84,301.43,300.74,301.34,19622.0,300.84,301.43,300.74,301.34,19622.0
2023-06-02 14:00:00,301.35,301.59,300.62,301.11,21937.0,301.35,301.59,300.62,301.11,21937.0
2023-06-02 14:30:00,301.18,301.4,300.51,300.72,13045.0,301.18,301.4,300.51,300.72,13045.0
2023-06-02 15:00:00,300.71,301.47,300.59,300.97,22186.0,300.71,301.47,300.59,300.97,22186.0
2023-06-02 15:30:00,301.02,301.17,300.01,300.2,71818.0,301.02,301.17,300.01,300.2,71818.0
2023-06-05 09:30:00,299.67,302.74,299.59,302.5,41521.0,299.67,302.74,299.59,302.5,41521.0
2023-06-05 10:00:00,302.5,302.93,300.11,301.98,87951.0,302.5,302.93,300.11,301.98,87951.0
2023-06-05 10:30:00,301.99,303.42,301.99,302.98,27864.0,301.99,303.42,301.99,302.98,27864.0
2023-06-05 11:00:00,302.88,303.56,302.25,303.2,35712.0,302.88,303.56,302.25,303.2,35712.0
2023-06-05 11:30:00,303.09,304.29,302.42,303.56,36253.0,303.09,304.29,302.42,303.56,36253.0
2023-06-05 12:00:00,303.32,303.76,302.27,302.75,23645.0,303.32,303.76,302.27,302.75,23645.0
2023-06-05 12:30:00,302.56,302.66,302.18,302.65,17844.0,302.56,302.66,302.18,302.65,17844.0
2023-06-05 13:00:00,302.45,302.64,301.92,301.99,28420.0,302.45,302.64,301.92,301.99,28420.0
2023-06-05 13:30:00,301.96,302.24,301.32,301.92,21086.0,301.96,302.24,301.32,301.92,21086.0
2023-06-05 14:00:00,302.09,302.49,301.63,301.93,27824.0,302.09,302.49,301.63,301.93,27824.0
2023-06-05 14:30:00,301.96,302.48,301.59,302.48,30958.0,301.96,302.48,301.59,302.48,30958.0
2023-06-05 15:00:00,302.48,302.63,301.48,301.84,34888.0,302.48,302.63,301.48,301.84,34888.0
2023-06-05 15:30:00,301.85,302.32,301.25,302.11,126789.0,301.85,302.32,301.25,302.11,126789.0
2023-06-06 09:30:00,304.11,304.76,300.54,301.38,33264.0,304.11,304.76,300.54,301.38,33264.0
2023-06-06 10:00:00,301.37,301.78,299.9,300.05,15659.0,301.37,301.78,299.9,300.05,15659.0
2023-06-06 10:30:00,300.22,300.83,299.91,300.81,26405.0,300.22,300.83,299.91,300.81,26405.0
2023-06-06 11:00:00,300.92,300.99,299.07,299.75,39399.0,300.92,300.99,299.07,299.75,39399.0
2023-06-06 11:30:00,299.68,300.23,299.43,300.05,35859.0,299.68,300.23,299.43,300.05,35859.0
2023-06-06 12:00:00,300.12,300.4,298.92,298.99,26510.0,300.12,300.4,298.92,298.99,26510.0
2023-06-06 12:30:00,298.99,300.28,298.72,300.13,33940.0,298.99,300.28,298.72,300.13,33940.0
2023-06-06 13:00:00,300.11,301.31,300.11,300.4,22590.0,300.11,301.31,300.11,300.4,22590.0
2023-06-06 13:30:00,300.3,300.49,298.91,299.03,18415.0,300.3,300.49,298.91,299.03,18415.0
2023-06-06 14:00:00,299.03,299.44,298.47,298.85,31577.0,299.03,299.44,298.47,298.85,31577.0
2023-06-06 14:30:00,298.84,299.36,298.63,298.84,24440.0,298.84,299.36,298.63,298.84,24440.0
2023-06-06 15:00:00,298.71,299.21,298.32,299.1,29490.0,298.71,299.21,298.32,299.1,29490.0
2023-06-06 15:30:00,299.13,300.45,298.63,299.8,122664.0,299.13,300.45,298.63,299.8,122664.0
2023-06-07 09:30:00,299.18,299.63,296.17,297.32,53789.0,299.18,299.63,296.17,297.32,53789.0
2023-06-07 10:00:00,297.03,297.11,294.04,295.42,68243.0,297.03,297.11,294.04,295.42,68243.0
2023-06-07 10:30:00,295.53,301.08,294.37,298.17,189324.0,295.53,301.08,294.37,298.17,189324.0
2023-06-07 11:00:00,298.92,308.87,297.7,307.57,209129.0,298.92,308.87,297.7,307.57,209129.0
2023-06-07 11:30:00,307.51,308.7,305.88,307.74,88978.0,307.51,308.7,305.88,307.74,88978.0
2023-06-07 12:00:00,307.62,308.65,305.71,306.32,25999.0,307.62,308.65,305.71,306.32,25999.0
2023-06-07 12:30:00,306.51,307.6,306.1,306.36,23220.0,306.51,307.6,306.1,306.36,23220.0
2023-06-07 13:00:00,306.25,306.5,304.93,306.23,60320.0,306.25,306.5,304.93,306.23,60320.0
2023-06-07 13:30:00,306.09,307.67,306.04,307.57,44139.0,306.09,307.67,306.04,307.57,44139.0
2023-06-07 14:00:00,307.53,309.27,307.45,308.99,48562.0,307.53,309.27,307.45,308.99,48562.0
2023-06-07 14:30:00,308.97,309.31,308.58,309.06,37235.0,308.97,309.31,308.58,309.06,37235.0
2023-06-07 15:00:00,309.08,309.08,306.79,307.18,68799.0,309.08,309.08,306.79,307.18,68799.0
2023-06-07 15:30:00,307.14,307.22,304.13,305.07,140506.0,307.14,307.22,304.13,305.07,140506.0
2023-06-08 09:30:00,310.69,311.07,307.25,308.59,110542.0,310.69,311.07,307.25,308.59,110542.0
2023-06-08 10:00:00,308.42,308.82,307.01,308.13,44300.0,308.42,308.82,307.01,308.13,44300.0
2023-06-08 10:30:00,308.13,308.14,304.64,305.35,53080.0,308.13,308.14,304.64,305.35,53080.0
2023-06-08 11:00:00,305.27,305.48,304.24,304.96,27724.0,305.27,305.48,304.24,304.96,27724.0
2023-06-08 11:30:00,304.98,305.19,304.23,304.63,40342.0,304.98,305.19,304.23,304.63,40342.0
2023-06-08 12:00:00,304.31,305.49,303.69,305.49,19328.0,304.31,305.49,303.69,305.49,19328.0
2023-06-08 12:30:00,305.33,308.38,305.33,307.24,42791.0,305.33,308.38,305.33,307.24,42791.0
2023-06-08 13:00:00,307.24,308.92,306.99,308.64,74064.0,307.24,308.92,306.99,308.64,74064.0
2023-06-08 13:30:00,308.47,310.28,308.27,310.06,44631.0,308.47,310.28,308.27,310.06,44631.0
2023-06-08 14:00:00,310.16,310.46,309.5,310.16,36444.0,310.16,310.46,309.5,310.16,36444.0
2023-06-08 14:30:00,310.28,310.58,309.69,309.81,33405.0,310.28,310.58,309.69,309.81,33405.0
2023-06-08 15:00:00,309.81,311.28,309.72,310.22,42036.0,309.81,311.28,309.72,310.22,42036.0
2023-06-08 15:30:00,310.27,310.46,308.8,308.93,79732.0,310.27,310.46,308.8,308.93,79732.0
2023-06-12 09:30:00,319.4,319.76,310.0,312.75,277014.0,319.4,319.76,310.0,312.75,277014.0
2023-06-12 10:00:00,312.86,315.24,312.08,314.65,75761.0,312.86,315.24,312.08,314.65,75761.0
2023-06-12 10:30:00,314.72,316.75,314.71,315.89,51596.0,314.72,316.75,314.71,315.89,51596.0
2023-06-12 11:00:00,315.86,316.49,314.25,314.29,50195.0,315.86,316.49,314.25,314.29,50195.0
2023-06-12 11:30:00,314.29,316.08,314.29,314.75,26514.0,314.29,316.08,314.29,314.75,26514.0
2023-06-12 12:00:00,314.61,314.61,313.79,314.48,16823.0,314.61,314.61,313.79,314.48,16823.0
2023-06-12 12:30:00,314.44,314.75,313.32,313.69,24553.0,314.44,314.75,313.32,313.69,24553.0
2023-06-12 13:00:00,313.7,313.72,312.5,312.58,19879.0,313.7,313.72,312.5,312.58,19879.0
2023-06-12 13:30:00,312.6,313.34,312.55,313.11,20475.0,312.6,313.34,312.55,313.11,20475.0
2023-06-12 14:00:00,313.04,313.51,312.0,313.47,32640.0,313.04,313.51,312.0,313.47,32640.0
2023-06-12 14:30:00,313.29,313.78,312.89,313.56,27260.0,313.29,313.78,312.89,313.56,27260.0
2023-06-12 15:00:00,313.49,314.0,312.88,312.93,34787.0,313.49,314.0,312.88,312.93,34787.0
2023-06-12 15:30:00,312.88,313.67,312.13,313.49,130878.0,312.88,313.67,312.13,313.49,130878.0
2023-06-13 09:30:00,310.36,312.76,302.41,303.23,151428.0,310.36,312.76,302.41,303.23,151428.0
2023-06-13 10:00:00,303.59,304.39,301.54,302.63,94485.0,303.59,304.39,301.54,302.63,94485.0
2023-06-13 10:30:00,302.39,303.42,300.3,300.91,118037.0,302.39,303.42,300.3,300.91,118037.0
2023-06-13 11:00:00,301.04,303.76,299.52,302.25,104845.0,301.04,303.76,299.52,302.25,104845.0
2023-06-13 11:30:00,302.37,303.35,301.85,302.36,35152.0,302.37,303.35,301.85,302.36,35152.0
2023-06-13 12:00:00,302.5,304.19,301.6,304.18,27011.0,302.5,304.19,301.6,304.18,27011.0
2023-06-13 12:30:00,304.26,304.26,303.01,303.34,28672.0,304.26,304.26,303.01,303.34,28672.0
2023-06-13 13:00:00,303.45,304.96,303.38,304.8,22386.0,303.45,304.96,303.38,304.8,22386.0
2023-06-13 13:30:00,304.72,304.8,303.12,303.83,24276.0,304.72,304.8,303.12,303.83,24276.0
2023-06-13 14:00:00,303.75,304.15,302.75,303.86,27362.0,303.75,304.15,302.75,303.86,27362.0
2023-06-13 14:30:00,303.99,304.06,302.66,302.85,35938.0,303.99,304.06,302.66,302.85,35938.0
2023-06-13 15:00:00,302.85,305.25,302.7,304.94,59849.0,302.85,305.25,302.7,304.94,59849.0
2023-06-13 15:30:00,304.84,305.22,304.22,304.68,104063.0,304.84,305.22,304.22,304.68,104063.0
2023-06-14 09:30:00,304.6,306.52,302.51,302.61,76554.0,304.6,306.52,302.51,302.61,76554.0
2023-06-14 10:00:00,302.72,303.72,300.5,300.56,70975.0,302.72,303.72,300.5,300.56,70975.0
2023-06-14 10:30:00,300.48,301.26,299.83,300.08,48153.0,300.48,301.26,299.83,300.08,48153.0
2023-06-14 11:00:00,300.13,301.17,299.45,301.09,42310.0,300.13,301.17,299.45,301.09,42310.0
2023-06-14 11:30:00,301.12,301.22,299.63,299.8,22915.0,301.12,301.22,299.63,299.8,22915.0
2023-06-14 12:00:00,299.85,300.24,299.46,299.86,23133.0,299.85,300.24,299.46,299.86,23133.0
2023-06-14 12:30:00,299.93,300.18,299.07,299.54,28831.0,299.93,300.18,299.07,299.54,28831.0
2023-06-14 13:00:00,299.53,299.54,298.27,298.71,54967.0,299.53,299.54,298.27,298.71,54967.0
2023-06-14 13:30:00,298.58,298.64,297.72,297.92,47803.0,298.58,298.64,297.72,297.92,47803.0
2023-06-14 14:00:00,297.82,297.82,296.08,297.0,63799.0,297.82,297.82,296.08,297.0,63799.0
2023-06-14 14:30:00,296.91,298.6,296.78,298.42,70790.0,296.91,298.6,296.78,298.42,70790.0
2023-06-14 15:00:00,298.32,300.0,298.32,299.43,73131.0,298.32,300.0,298.32,299.43,73131.0
2023-06-14 15:30:00,299.3,300.08,298.43,300.07,218776.0,299.3,300.08,298.43,300.07,218776.0
2023-06-15 09:30:00,300.3,300.3,295.55,296.17,76271.0,300.3,300.3,295.55,296.17,76271.0
2023-06-15 10:00:00,296.21,296.56,293.75,296.38,101710.0,296.21,296.56,293.75,296.38,101710.0
2023-06-15 10:30:00,296.06,296.81,293.45,293.45,58214.0,296.06,296.81,293.45,293.45,58214.0
2023-06-15 11:00:00,293.42,295.58,293.21,294.44,61744.0,293.42,295.58,293.21,294.44,61744.0
2023-06-15 11:30:00,294.56,294.72,293.61,293.76,39942.0,294.56,294.72,293.61,293.76,39942.0
2023-06-15 12:00:00,293.76,295.57,293.7,294.13,63094.0,293.76,295.57,293.7,294.13,63094.0
2023-06-15 12:30:00,293.98,295.42,293.52,294.78,49325.0,293.98,295.42,293.52,294.78,49325.0
2023-06-15 13:00:00,294.65,295.4,294.57,295.31,21084.0,294.65,295.4,294.57,295.31,21084.0
2023-06-15 13:30:00,295.18,295.88,295.0,295.46,27833.0,295.18,295.88,295.0,295.46,27833.0
2023-06-15 14:00:00,295.43,296.43,295.39,296.24,34550.0,295.43,296.43,295.39,296.24,34550.0
2023-06-15 14:30:00,296.16,297.71,295.92,297.71,50950.0,296.16,297.71,295.92,297.71,50950.0
2023-06-15 15:00:00,297.75,297.8,296.67,297.77,34088.0,297.75,297.8,296.67,297.77,34088.0
2023-06-15 15:30:00,297.6,298.38,297.31,297.83,140243.0,297.6,298.38,297.31,297.83,140243.0
2023-06-16 09:30:00,300.57,301.53,296.2,301.53,249493.0,300.57,301.53,296.2,301.53,249493.0
2023-06-16 10:00:00,301.25,304.79,301.23,301.48,146296.0,301.25,304.79,301.23,301.48,146296.0
2023-06-16 10:30:00,301.5,302.0,300.01,301.4,29201.0,301.5,302.0,300.01,301.4,29201.0
2023-06-16 11:00:00,301.27,301.27,298.98,299.17,24012.0,301.27,301.27,298.98,299.17,24012.0
2023-06-16 11:30:00,299.08,299.41,297.74,299.1,37267.0,299.08,299.41,297.74,299.1,37267.0
2023-06-16 12:00:00,299.22,299.8,298.81,299.74,18572.0,299.22,299.8,298.81,299.74,18572.0
2023-06-16 12:30:00,299.71,300.2,299.01,299.32,28103.0,299.71,300.2,299.01,299.32,28103.0
2023-06-16 13:00:00,299.38,299.39,297.88,298.11,13358.0,299.38,299.39,297.88,298.11,13358.0
2023-06-16 13:30:00,298.23,298.51,297.95,298.17,16939.0,298.23,298.51,297.95,298.17,16939.0
2023-06-16 14:00:00,298.18,298.53,297.69,298.12,9955.0,298.18,298.53,297.69,298.12,9955.0
2023-06-16 14:30:00,298.17,298.43,297.68,297.96,12443.0,298.17,298.43,297.68,297.96,12443.0
2023-06-16 15:00:00,297.98,298.46,297.67,298.08,19387.0,297.98,298.46,297.67,298.08,19387.0
2023-06-16 15:30:00,298.15,299.13,297.12,297.61,139600.0,298.15,299.13,297.12,297.61,139600.0
2023-06-20 09:30:00,296.0,298.36,295.16,298.22,56474.0,296.0,298.36,295.16,298.22,56474.0
2023-06-20 10:00:00,298.21,298.73,296.98,297.8,28146.0,298.21,298.73,296.98,297.8,28146.0
2023-06-20 10:30:00,297.88,298.46,296.94,297.13,21510.0,297.88,298.46,296.94,297.13,21510.0
2023-06-20 11:00:00,297.32,297.56,296.78,297.18,14593.0,297.32,297.56,296.78,297.18,14593.0
2023-06-20 11:30:00,297.18,297.18,295.63,296.4,27365.0,297.18,297.18,295.63,296.4,27365.0
2023-06-20 12:00:00,296.54,297.0,295.93,296.42,34468.0,296.54,297.0,295.93,296.42,34468.0
2023-06-20 12:30:00,296.4,296.76,296.22,296.75,9919.0,296.4,296.76,296.22,296.75,9919.0
2023-06-20 13:00:00,296.76,297.03,296.36,296.63,8158.0,296.76,297.03,296.36,296.63,8158.0
2023-06-20 13:30:00,296.54,296.9,295.96,295.96,13265.0,296.54,296.9,295.96,295.96,13265.0
2023-06-20 14:00:00,295.96,296.52,295.4,295.94,17579.0,295.96,296.52,295.4,295.94,17579.0
2023-06-20 14:30:00,295.97,295.98,295.14,295.14,13361.0,295.97,295.98,295.14,295.14,13361.0
2023-06-20 15:00:00,295.16,295.47,294.75,295.31,19901.0,295.16,295.47,294.75,295.31,19901.0
2023-06-20 15:30:00,295.41,295.72,293.65,293.86,113756.0,295.41,295.72,293.65,293.86,113756.0
2023-06-21 09:30:00,294.04,294.04,289.99,291.79,59004.0,294.04,294.04,289.99,291.79,59004.0
2023-06-21 10:00:00,291.7,292.62,289.83,291.92,31424.0,291.7,292.62,289.83,291.92,31424.0
2023-06-21 10:30:00,291.85,293.3,291.52,293.11,19299.0,291.85,293.3,291.52,293.11,19299.0
2023-06-21 11:00:00,293.37,293.37,291.87,292.3,12580.0,293.37,293.37,291.87,292.3,12580.0
2023-06-21 11:30:00,292.3,292.82,292.05,292.4,18962.0,292.3,292.82,292.05,292.4,18962.0
2023-06-21 12:00:00,292.52,293.32,292.25,292.96,15315.0,292.52,293.32,292.25,292.96,15315.0
2023-06-21 12:30:00,292.96,294.09,292.7,293.93,25608.0,292.96,294.09,292.7,293.93,25608.0
2023-06-21 13:00:00,293.93,293.95,293.16,293.58,12629.0,293.93,293.95,293.16,293.58,12629.0
2023-06-21 13:30:00,293.58,294.03,293.43,293.58,15023.0,293.58,294.03,293.43,293.58,15023.0
2023-06-21 14:00:00,293.6,294.28,293.51,294.15,9972.0,293.6,294.28,293.51,294.15,9972.0
2023-06-21 14:30:00,294.18,294.84,293.53,293.58,19724.0,294.18,294.84,293.53,293.58,19724.0
2023-06-21 15:00:00,293.57,293.93,293.27,293.38,14423.0,293.57,293.93,293.27,293.38,14423.0
2023-06-21 15:30:00,293.3,294.5,292.53,294.32,104769.0,293.3,294.5,292.53,294.32,104769.0
2023-06-22 09:30:00,294.73,295.68,291.58,294.67,68550.0,294.73,295.68,291.58,294.67,68550.0
2023-06-22 10:00:00,294.67,295.31,294.12,295.22,53418.0,294.67,295.31,294.12,295.22,53418.0
2023-06-22 10:30:00,295.1,295.46,294.25,295.17,55560.0,295.1,295.46,294.25,295.17,55560.0
2023-06-22 11:00:00,295.31,296.43,294.91,296.43,28981.0,295.31,296.43,294.91,296.43,28981.0
2023-06-22 11:30:00,296.44,296.46,295.15,295.58,35408.0,296.44,296.46,295.15,295.58,35408.0
2023-06-22 12:00:00,295.63,295.97,294.88,294.95,24467.0,295.63,295.97,294.88,294.95,24467.0
2023-06-22 12:30:00,294.62,294.79,293.86,293.97,14084.0,294.62,294.79,293.86,293.97,14084.0
2023-06-22 13:00:00,294.06,294.95,293.46,294.95,10426.0,294.06,294.95,293.46,294.95,10426.0
2023-06-22 13:30:00,294.94,295.09,294.37,294.77,19456.0,294.94,295.09,294.37,294.77,19456.0
2023-06-22 14:00:00,294.71,295.02,294.11,294.74,22530.0,294.71,295.02,294.11,294.74,22530.0
2023-06-22 14:30:00,294.65,295.22,293.47,293.82,44493.0,294.65,295.22,293.47,293.82,44493.0
2023-06-22 15:00:00,293.81,293.87,292.27,292.28,31543.0,293.81,293.87,292.27,292.28,31543.0
2023-06-22 15:30:00,292.24,294.17,292.08,293.84,102097.0,292.24,294.17,292.08,293.84,102097.0
2023-06-23 09:30:00,293.35,293.52,288.54,288.62,71625.0,293.35,293.52,288.54,288.62,71625.0
2023-06-23 10:00:00,288.52,290.13,288.21,289.78,90780.0,288.52,290.13,288.21,289.78,90780.0
2023-06-23 10:30:00,289.52,290.13,288.12,288.17,28041.0,289.52,290.13,288.12,288.17,28041.0
2023-06-23 11:00:00,288.27,288.32,285.64,285.95,58242.0,288.27,288.32,285.64,285.95,58242.0
2023-06-23 11:30:00,285.93,286.56,285.53,285.99,33447.0,285.93,286.56,285.53,285.99,33447.0
2023-06-23 12:00:00,285.98,286.59,285.42,286.59,33107.0,285.98,286.59,285.42,286.59,33107.0
2023-06-23 12:30:00,286.74,287.27,286.19,286.42,16735.0,286.74,287.27,286.19,286.42,16735.0
2023-06-23 13:00:00,286.5,286.83,286.01,286.49,13379.0,286.5,286.83,286.01,286.49,13379.0
2023-06-23 13:30:00,286.41,286.54,285.66,285.74,19935.0,286.41,286.54,285.66,285.74,19935.0
2023-06-23 14:00:00,285.81,286.21,285.46,285.52,28155.0,285.81,286.21,285.46,285.52,28155.0
2023-06-23 14:30:00,285.59,285.81,284.51,284.51,35770.0,285.59,285.81,284.51,284.51,35770.0
2023-06-23 15:00:00,284.61,286.4,284.61,285.11,53656.0,284.61,286.4,284.61,285.11,53656.0
2023-06-23 15:30:00,285.13,285.52,283.97,284.53,166958.0,285.13,285.52,283.97,284.53,166958.0
2023-06-26 09:30:00,283.87,283.95,279.56,280.14,53967.0,283.87,283.95,279.56,280.14,53967.0
2023-06-26 10:00:00,280.45,281.93,279.92,281.65,26062.0,280.45,281.93,279.92,281.65,26062.0
2023-06-26 10:30:00,281.63,281.63,279.85,280.44,31839.0,281.63,281.63,279.85,280.44,31839.0
2023-06-26 11:00:00,280.44,281.33,279.77,281.15,44261.0,280.44,281.33,279.77,281.15,44261.0
2023-06-26 11:30:00,281.1,281.77,280.72,281.22,29661.0,281.1,281.77,280.72,281.22,29661.0
2023-06-26 12:00:00,281.37,283.07,280.93,282.42,19832.0,281.37,283.07,280.93,282.42,19832.0
2023-06-26 12:30:00,282.46,282.46,281.72,282.42,10392.0,282.46,282.46,281.72,282.42,10392.0
2023-06-26 13:00:00,282.33,282.59,282.15,282.44,12795.0,282.33,282.59,282.15,282.44,12795.0
2023-06-26 13:30:00,282.56,282.66,281.05,281.05,11078.0,282.56,282.66,281.05,281.05,11078.0
2023-06-26 14:00:00,281.13,281.59,280.88,281.54,10743.0,281.13,281.59,280.88,281.54,10743.0
2023-06-26 14:30:00,281.59,282.26,281.54,281.75,12836.0,281.59,282.26,281.54,281.75,12836.0
2023-06-26 15:00:00,281.77,282.23,281.58,281.96,16862.0,281.77,282.23,281.58,281.96,16862.0
2023-06-26 15:30:00,282.12,282.37,280.78,281.59,100697.0,282.12,282.37,280.78,281.59,100697.0
2023-06-27 09:30:00,282.13,282.9,277.71,278.48,38736.0,282.13,282.9,277.71,278.48,38736.0
2023-06-27 10:00:00,278.51,280.09,278.02,279.9,21323.0,278.51,280.09,278.02,279.9,21323.0
2023-06-27 10:30:00,280.22,280.6,279.37,280.43,19133.0,280.22,280.6,279.37,280.43,19133.0
2023-06-27 11:00:00,280.44,280.79,279.7,279.75,16335.0,280.44,280.79,279.7,279.75,16335.0
2023-06-27 11:30:00,279.8,280.67,279.58,280.27,11666.0,279.8,280.67,279.58,280.27,11666.0
2023-06-27 12:00:00,280.3,280.52,279.85,280.17,6254.0,280.3,280.52,279.85,280.17,6254.0
2023-06-27 12:30:00,280.16,281.57,280.03,281.17,16138.0,280.16,281.57,280.03,281.17,16138.0
2023-06-27 13:00:00,281.34,281.82,281.06,281.59,13725.0,281.34,281.82,281.06,281.59,13725.0
2023-06-27 13:30:00,281.98,282.24,281.37,281.9,14841.0,281.98,282.24,281.37,281.9,14841.0
2023-06-27 14:00:00,281.82,282.15,281.72,281.91,13766.0,281.82,282.15,281.72,281.91,13766.0
2023-06-27 14:30:00,281.92,282.08,280.9,281.32,14644.0,281.92,282.08,280.9,281.32,14644.0
2023-06-27 15:00:00,281.26,282.61,281.05,282.51,25269.0,281.26,282.61,281.05,282.51,25269.0
2023-06-27 15:30:00,282.65,283.49,281.99,283.11,118605.0,282.65,283.49,281.99,283.11,118605.0
2023-06-28 09:30:00,282.95,283.16,281.29,283.16,24992.0,282.95,283.16,281.29,283.16,24992.0
2023-06-28 10:00:00,283.07,283.74,282.17,283.73,21238.0,283.07,283.74,282.17,283.73,21238.0
2023-06-28 10:30:00,283.75,284.06,282.22,282.23,18119.0,283.75,284.06,282.22,282.23,18119.0
2023-06-28 11:00:00,282.41,284.79,282.38,284.58,16466.0,282.41,284.79,282.38,284.58,16466.0
2023-06-28 11:30:00,284.62,285.49,284.1,285.09,12005.0,284.62,285.49,284.1,285.09,12005.0
2023-06-28 12:00:00,285.15,285.68,284.53,285.24,17998.0,285.15,285.68,284.53,285.24,17998.0
2023-06-28 12:30:00,285.23,285.62,284.36,284.41,12550.0,285.23,285.62,284.36,284.41,12550.0
2023-06-28 13:00:00,284.57,284.89,284.01,284.61,9931.0,284.57,284.89,284.01,284.61,9931.0
2023-06-28 13:30:00,284.53,284.65,283.57,283.75,10449.0,284.53,284.65,283.57,283.75,10449.0
2023-06-28 14:00:00,283.9,283.99,283.28,283.69,10612.0,283.9,283.99,283.28,283.69,10612.0
2023-06-28 14:30:00,283.8,284.39,283.71,284.08,20467.0,283.8,284.39,283.71,284.08,20467.0
2023-06-28 15:00:00,284.0,284.0,283.28,283.28,17256.0,284.0,284.0,283.28,283.28,17256.0
2023-06-28 15:30:00,283.38,284.15,282.98,284.15,56550.0,283.38,284.15,282.98,284.15,56550.0
2023-06-29 09:30:00,282.71,283.67,280.72,282.91,31744.0,282.71,283.67,280.72,282.91,31744.0
2023-06-29 10:00:00,282.87,284.92,282.42,284.92,37335.0,282.87,284.92,282.42,284.92,37335.0
2023-06-29 10:30:00,284.77,284.94,283.54,283.8,11164.0,284.77,284.94,283.54,283.8,11164.0
2023-06-29 11:00:00,283.94,285.0,283.94,285.0,10537.0,283.94,285.0,283.94,285.0,10537.0
2023-06-29 11:30:00,284.9,285.45,284.12,284.35,12360.0,284.9,285.45,284.12,284.35,12360.0
2023-06-29 12:00:00,284.44,284.97,284.16,284.88,5461.0,284.44,284.97,284.16,284.88,5461.0
2023-06-29 12:30:00,284.88,285.38,284.38,285.1,13224.0,284.88,285.38,284.38,285.1,13224.0
2023-06-29 13:00:00,284.77,285.05,284.31,284.54,6249.0,284.77,285.05,284.31,284.54,6249.0
2023-06-29 13:30:00,284.45,284.9,283.77,283.96,4818.0,284.45,284.9,283.77,283.96,4818.0
2023-06-29 14:00:00,283.94,283.95,281.85,281.89,44409.0,283.94,283.95,281.85,281.89,44409.0
2023-06-29 14:30:00,282.06,282.47,280.59,280.81,66103.0,282.06,282.47,280.59,280.81,66103.0
2023-06-29 15:00:00,280.78,281.88,280.78,281.88,48824.0,280.78,281.88,280.78,281.88,48824.0
2023-06-29 15:30:00,281.9,282.73,281.65,282.21,90653.0,281.9,282.73,281.65,282.21,90653.0
2023-06-30 09:30:00,284.51,286.5,283.47,284.04,42019.0,284.51,286.5,283.47,284.04,42019.0
2023-06-30 10:00:00,284.37,285.05,283.9,284.15,30459.0,284.37,285.05,283.9,284.15,30459.0
2023-06-30 10:30:00,284.13,284.29,282.99,283.26,31780.0,284.13,284.29,282.99,283.26,31780.0
2023-06-30 11:00:00,283.14,284.46,282.91,284.46,32027.0,283.14,284.46,282.91,284.46,32027.0
2023-06-30 11:30:00,284.4,284.45,283.26,284.15,22345.0,284.4,284.45,283.26,284.15,22345.0
2023-06-30 12:00:00,284.23,284.52,283.58,284.23,11843.0,284.23,284.52,283.58,284.23,11843.0
2023-06-30 12:30:00,284.26,284.43,283.88,283.92,8828.0,284.26,284.43,283.88,283.92,8828.0
2023-06-30 13:00:00,284.0,284.28,283.21,283.41,15447.0,284.0,284.28,283.21,283.41,15447.0
2023-06-30 13:30:00,283.52,283.94,283.29,283.77,15532.0,283.52,283.94,283.29,283.77,15532.0
2023-06-30 14:00:00,283.75,284.64,283.75,284.64,11576.0,283.75,284.64,283.75,284.64,11576.0
2023-06-30 14:30:00,284.69,284.9,284.32,284.67,19118.0,284.69,284.9,284.32,284.67,19118.0
2023-06-30 15:00:00,284.81,285.11,284.55,285.06,13537.0,284.81,285.11,284.55,285.06,13537.0
2023-06-30 15:30:00,284.96,285.73,284.62,284.84,88639.0,284.96,285.73,284.62,284.84,88639.0
2023-07-03 09:30:00,282.87,284.48,281.24,284.16,42650.0,282.87,284.48,281.24,284.16,42650.0
2023-07-03 10:00:00,284.19,284.83,283.54,283.87,20563.0,284.19,284.83,283.54,283.87,20563.0
2023-07-03 10:30:00,284.18,285.25,284.18,284.65,19172.0,284.18,285.25,284.18,284.65,19172.0
2023-07-03 11:00:00,284.68,284.97,283.85,284.5,45909.0,284.68,284.97,283.85,284.5,45909.0
2023-07-03 11:30:00,284.6,285.37,284.59,285.01,11060.0,284.6,285.37,284.59,285.01,11060.0
2023-07-03 12:00:00,284.99,285.3,284.46,285.11,26471.0,284.99,285.3,284.46,285.11,26471.0
2023-07-03 12:30:00,285.24,285.65,284.79,285.31,37439.0,285.24,285.65,284.79,285.31,37439.0
2023-07-05 09:30:00,285.45,287.6,284.01,286.29,71157.0,285.45,287.6,284.01,286.29,71157.0
2023-07-05 10:00:00,286.62,287.03,285.39,285.88,27949.0,286.62,287.03,285.39,285.88,27949.0
2023-07-05 10:30:00,285.97,286.3,285.25,286.24,20465.0,285.97,286.3,285.25,286.24,20465.0
2023-07-05 11:00:00,286.38,286.44,285.64,285.98,15498.0,286.38,286.44,285.64,285.98,15498.0
2023-07-05 11:30:00,286.02,286.54,285.76,285.89,10332.0,286.02,286.54,285.76,285.89,10332.0
2023-07-05 12:00:00,286.0,286.0,284.22,284.5,13671.0,286.0,286.0,284.22,284.5,13671.0
2023-07-05 12:30:00,284.35,285.25,283.83,284.81,17021.0,284.35,285.25,283.83,284.81,17021.0
2023-07-05 13:00:00,284.86,285.19,284.74,284.88,9758.0,284.86,285.19,284.74,284.88,9758.0
2023-07-05 13:30:00,284.88,285.4,284.76,285.22,16461.0,284.88,285.4,284.76,285.22,16461.0
2023-07-05 14:00:00,285.3,285.64,284.73,285.26,18563.0,285.3,285.64,284.73,285.26,18563.0
2023-07-05 14:30:00,285.26,285.6,285.0,285.5,20381.0,285.26,285.6,285.0,285.5,20381.0
2023-07-05 15:00:00,285.56,285.98,285.23,285.85,22462.0,285.56,285.98,285.23,285.85,22462.0
2023-07-05 15:30:00,285.83,286.06,285.39,285.89,65246.0,285.83,286.06,285.39,285.89,65246.0
2023-07-06 09:30:00,286.38,286.38,282.56,285.5,109659.0,286.38,286.38,282.56,285.5,109659.0
2023-07-06 10:00:00,284.78,284.78,282.47,283.49,42882.0,284.78,284.78,282.47,283.49,42882.0
2023-07-06 10:30:00,283.6,285.74,282.97,285.64,58862.0,283.6,285.74,282.97,285.64,58862.0
2023-07-06 11:00:00,285.75,285.75,284.15,285.0,15449.0,285.75,285.75,284.15,285.0,15449.0
2023-07-06 11:30:00,285.0,285.53,284.35,284.74,50895.0,285.0,285.53,284.35,284.74,50895.0
2023-07-06 12:00:00,284.92,285.66,284.33,284.48,13706.0,284.92,285.66,284.33,284.48,13706.0
2023-07-06 12:30:00,284.36,284.97,284.36,284.7,29710.0,284.36,284.97,284.36,284.7,29710.0
2023-07-06 13:00:00,284.82,285.58,284.59,284.8,13915.0,284.82,285.58,284.59,284.8,13915.0
2023-07-06 13:30:00,284.8,285.18,284.56,284.92,14122.0,284.8,285.18,284.56,284.92,14122.0
2023-07-06 14:00:00,284.96,285.12,284.39,284.72,12892.0,284.96,285.12,284.39,284.72,12892.0
2023-07-06 14:30:00,284.81,285.87,284.81,285.85,10794.0,284.81,285.87,284.81,285.85,10794.0
2023-07-06 15:00:00,285.89,286.92,285.72,286.16,31030.0,285.89,286.92,285.72,286.16,31030.0
2023-07-06 15:30:00,286.22,286.22,284.43,284.98,92195.0,286.22,286.22,284.43,284.98,92195.0
2023-07-07 09:30:00,285.82,286.54,278.8,282.21,287097.0,285.82,286.54,278.8,282.21,287097.0
2023-07-07 10:00:00,282.42,283.2,281.21,281.38,151991.0,282.42,283.2,281.21,281.38,151991.0
2023-07-07 10:30:00,281.28,282.35,276.28,276.78,207940.0,281.28,282.35,276.28,276.78,207940.0
2023-07-07 11:00:00,277.02,277.45,274.75,275.25,158954.0,277.02,277.45,274.75,275.25,158954.0
2023-07-07 11:30:00,275.35,275.96,274.75,275.47,77155.0,275.35,275.96,274.75,275.47,77155.0
2023-07-07 12:00:00,275.53,277.41,275.53,277.29,72495.0,275.53,277.41,275.53,277.29,72495.0
2023-07-07 12:30:00,277.44,278.82,277.0,277.2,132383.0,277.44,278.82,277.0,277.2,132383.0
2023-07-07 13:00:00,277.11,277.52,276.61,277.32,74769.0,277.11,277.52,276.61,277.32,74769.0
2023-07-07 13:30:00,277.35,278.98,277.35,278.29,58840.0,277.35,278.98,277.35,278.29,58840.0
2023-07-07 14:00:00,278.29,279.28,278.28,278.78,48220.0,278.29,279.28,278.28,278.78,48220.0
2023-07-07 14:30:00,278.78,278.85,277.44,278.09,53649.0,278.78,278.85,277.44,278.09,53649.0
2023-07-07 15:00:00,278.1,278.91,276.88,277.09,61598.0,278.1,278.91,276.88,277.09,61598.0
2023-07-07 15:30:00,277.19,277.19,275.05,275.07,161154.0,277.19,277.19,275.05,275.07,161154.0
2023-07-10 09:30:00,275.0,281.48,275.0,279.67,119315.0,275.0,281.48,275.0,279.67,119315.0
2023-07-10 10:00:00,279.84,280.84,279.74,280.79,62288.0,279.84,280.84,279.74,280.79,62288.0
2023-07-10 10:30:00,280.63,281.84,280.2,281.84,53044.0,280.63,281.84,280.2,281.84,53044.0
2023-07-10 11:00:00,281.79,282.25,281.15,281.94,52105.0,281.79,282.25,281.15,281.94,52105.0
2023-07-10 11:30:00,281.97,281.99,281.35,281.98,23944.0,281.97,281.99,281.35,281.98,23944.0
2023-07-10 12:00:00,282.0,282.56,281.49,281.84,41121.0,282.0,282.56,281.49,281.84,41121.0
2023-07-10 12:30:00,281.96,282.3,281.4,281.89,19167.0,281.96,282.3,281.4,281.89,19167.0
2023-07-10 13:00:00,281.97,282.72,281.89,282.38,19637.0,281.97,282.72,281.89,282.38,19637.0
2023-07-10 13:30:00,282.56,282.65,281.25,281.59,20915.0,282.56,282.65,281.25,281.59,20915.0
2023-07-10 14:00:00,281.5,282.09,281.03,282.09,23841.0,281.5,282.09,281.03,282.09,23841.0
2023-07-10 14:30:00,282.0,282.59,281.78,282.55,18067.0,282.0,282.59,281.78,282.55,18067.0
2023-07-10 15:00:00,282.66,282.74,282.21,282.61,20964.0,282.66,282.74,282.21,282.61,20964.0
2023-07-10 15:30:00,282.6,282.64,280.61,281.71,112550.0,282.6,282.64,280.61,281.71,112550.0
2023-07-11 09:30:00,279.99,280.52,278.43,279.05,82498.0,279.99,280.52,278.43,279.05,82498.0
2023-07-11 10:00:00,279.07,279.32,276.02,277.59,69292.0,279.07,279.32,276.02,277.59,69292.0
2023-07-11 10:30:00,277.62,278.27,277.24,277.91,33711.0,277.62,278.27,277.24,277.91,33711.0
2023-07-11 11:00:00,277.85,278.82,277.42,278.82,18217.0,277.85,278.82,277.42,278.82,18217.0
2023-07-11 11:30:00,278.73,278.85,278.27,278.74,15530.0,278.73,278.85,278.27,278.74,15530.0
2023-07-11 12:00:00,278.84,279.44,278.46,278.62,11800.0,278.84,279.44,278.46,278.62,11800.0
2023-07-11 12:30:00,278.79,278.89,277.68,277.93,16784.0,278.79,278.89,277.68,277.93,16784.0
2023-07-11 13:00:00,277.88,278.7,277.59,278.56,16623.0,277.88,278.7,277.59,278.56,16623.0
2023-07-11 13:30:00,278.53,279.16,278.22,278.88,10989.0,278.53,279.16,278.22,278.88,10989.0
2023-07-11 14:00:00,279.26,279.39,278.82,279.15,8391.0,279.26,279.39,278.82,279.15,8391.0
2023-07-11 14:30:00,279.05,279.14,278.54,278.93,14185.0,279.05,279.14,278.54,278.93,14185.0
2023-07-11 15:00:00,279.09,279.71,278.86,279.53,28469.0,279.09,279.71,278.86,279.53,28469.0
2023-07-11 15:30:00,279.51,280.2,279.32,279.84,79585.0,279.51,280.2,279.32,279.84,79585.0
2023-07-12 09:30:00,280.17,280.65,278.4,280.4,55781.0,280.17,280.65,278.4,280.4,55781.0
2023-07-12 10:00:00,280.32,281.24,279.6,281.12,34579.0,280.32,281.24,279.6,281.12,34579.0
2023-07-12 10:30:00,281.14,281.5,279.73,280.35,32563.0,281.14,281.5,279.73,280.35,32563.0
2023-07-12 11:00:00,280.45,281.69,280.45,281.32,15581.0,280.45,281.69,280.45,281.32,15581.0
2023-07-12 11:30:00,281.36,281.49,280.2,280.5,20425.0,281.36,281.49,280.2,280.5,20425.0
2023-07-12 12:00:00,280.51,280.82,279.43,279.43,24281.0,280.51,280.82,279.43,279.43,24281.0
2023-07-12 12:30:00,279.38,279.92,279.38,279.48,22398.0,279.38,279.92,279.38,279.48,22398.0
2023-07-12 13:00:00,279.48,279.66,278.69,278.96,72921.0,279.48,279.66,278.69,278.96,72921.0
2023-07-12 13:30:00,278.99,279.34,278.61,279.16,32665.0,278.99,279.34,278.61,279.16,32665.0
2023-07-12 14:00:00,279.23,279.66,278.93,279.48,10607.0,279.23,279.66,278.93,279.48,10607.0
2023-07-12 14:30:00,279.44,279.52,278.41,278.45,23372.0,279.44,279.52,278.41,278.45,23372.0
2023-07-12 15:00:00,278.42,278.48,277.54,277.89,39499.0,278.42,278.48,277.54,277.89,39499.0
2023-07-12 15:30:00,277.82,278.29,277.29,277.62,92757.0,277.82,278.29,277.29,277.62,92757.0
2023-07-13 09:30:00,278.93,279.73,276.39,279.73,83721.0,278.93,279.73,276.39,279.73,83721.0
2023-07-13 10:00:00,279.89,280.86,279.5,280.19,35006.0,279.89,280.86,279.5,280.19,35006.0
2023-07-13 10:30:00,280.19,280.79,279.15,279.81,27423.0,280.19,280.79,279.15,279.81,27423.0
2023-07-13 11:00:00,279.75,279.99,278.55,279.01,20534.0,279.75,279.99,278.55,279.01,20534.0
2023-07-13 11:30:00,279.16,279.47,278.58,278.93,15969.0,279.16,279.47,278.58,278.93,15969.0
2023-07-13 12:00:00,278.94,279.98,278.65,278.65,23752.0,278.94,279.98,278.65,278.65,23752.0
2023-07-13 12:30:00,278.61,279.07,278.24,278.41,24117.0,278.61,279.07,278.24,278.41,24117.0
2023-07-13 13:00:00,278.7,278.72,278.0,278.03,13271.0,278.7,278.72,278.0,278.03,13271.0
2023-07-13 13:30:00,278.06,278.36,277.9,278.22,12694.0,278.06,278.36,277.9,278.22,12694.0
2023-07-13 14:00:00,278.32,278.72,278.02,278.19,12650.0,278.32,278.72,278.02,278.19,12650.0
2023-07-13 14:30:00,278.05,278.06,276.91,277.21,48313.0,278.05,278.06,276.91,277.21,48313.0
2023-07-13 15:00:00,277.28,277.9,276.97,277.9,34593.0,277.28,277.9,276.97,277.9,34593.0
2023-07-13 15:30:00,277.87,278.37,277.64,277.87,97750.0,277.87,278.37,277.64,277.87,97750.0
2023-07-14 09:30:00,278.94,279.44,276.71,277.0,66689.0,278.94,279.44,276.71,277.0,66689.0
2023-07-14 10:00:00,277.19,277.5,276.12,277.46,46623.0,277.19,277.5,276.12,277.46,46623.0
2023-07-14 10:30:00,277.46,278.52,277.21,277.75,77209.0,277.46,278.52,277.21,277.75,77209.0
2023-07-14 11:00:00,277.83,279.06,277.28,278.51,22121.0,277.83,279.06,277.28,278.51,22121.0
2023-07-14 11:30:00,278.56,278.92,278.04,278.84,37639.0,278.56,278.92,278.04,278.84,37639.0
2023-07-14 12:00:00,278.87,279.8,278.82,279.21,12377.0,278.87,279.8,278.82,279.21,12377.0
2023-07-14 12:30:00,279.21,279.48,278.54,278.97,41854.0,279.21,279.48,278.54,278.97,41854.0
2023-07-14 13:00:00,279.09,279.28,278.67,278.67,20009.0,279.09,279.28,278.67,278.67,20009.0
2023-07-14 13:30:00,278.69,279.35,278.43,279.2,28952.0,278.69,279.35,278.43,279.2,28952.0
2023-07-14 14:00:00,279.29,279.49,278.95,279.49,8673.0,279.29,279.49,278.95,279.49,8673.0
2023-07-14 14:30:00,279.41,279.66,279.02,279.58,30978.0,279.41,279.66,279.02,279.58,30978.0
2023-07-14 15:00:00,279.61,280.0,278.27,279.2,37662.0,279.61,280.0,278.27,279.2,37662.0
2023-07-14 15:30:00,279.15,279.39,278.19,278.93,69543.0,279.15,279.39,278.19,278.93,69543.0
2023-07-17 09:30:00,278.42,280.21,276.22,279.75,101284.0,278.42,280.21,276.22,279.75,101284.0
2023-07-17 10:00:00,279.83,280.5,278.9,279.39,57839.0,279.83,280.5,278.9,279.39,57839.0
2023-07-17 10:30:00,279.4,279.46,278.19,279.05,44477.0,279.4,279.46,278.19,279.05,44477.0
2023-07-17 11:00:00,279.03,279.06,278.0,278.0,20699.0,279.03,279.06,278.0,278.0,20699.0
2023-07-17 11:30:00,278.04,279.48,277.9,279.48,51432.0,278.04,279.48,277.9,279.48,51432.0
2023-07-17 12:00:00,279.34,279.76,278.98,279.22,17155.0,279.34,279.76,278.98,279.22,17155.0
2023-07-17 12:30:00,279.09,280.1,278.89,279.67,34838.0,279.09,280.1,278.89,279.67,34838.0
2023-07-17 13:00:00,279.57,279.92,278.34,278.73,51358.0,279.57,279.92,278.34,278.73,51358.0
2023-07-17 13:30:00,278.73,278.73,278.32,278.49,19822.0,278.73,278.73,278.32,278.49,19822.0
2023-07-17 14:00:00,278.57,279.83,278.52,279.41,39965.0,278.57,279.83,278.52,279.41,39965.0
2023-07-17 14:30:00,279.32,279.77,278.87,279.0,26704.0,279.32,279.77,278.87,279.0,26704.0
2023-07-17 15:00:00,279.05,279.22,278.78,278.98,37426.0,279.05,279.22,278.78,278.98,37426.0
2023-07-17 15:30:00,279.03,279.34,278.25,278.37,97648.0,279.03,279.34,278.25,278.37,97648.0
2023-07-18 09:30:00,278.4,281.12,277.44,280.24,48111.0,278.4,281.12,277.44,280.24,48111.0
2023-07-18 10:00:00,280.35,280.35,278.45,278.76,33846.0,280.35,280.35,278.45,278.76,33846.0
2023-07-18 10:30:00,278.78,279.1,278.39,278.75,28430.0,278.78,279.1,278.39,278.75,28430.0
2023-07-18 11:00:00,278.58,279.09,278.11,278.11,36095.0,278.58,279.09,278.11,278.11,36095.0
2023-07-18 11:30:00,278.12,278.37,277.0,277.39,31972.0,278.12,278.37,277.0,277.39,31972.0
2023-07-18 12:00:00,277.45,277.46,276.33,276.54,16824.0,277.45,277.46,276.33,276.54,16824.0
2023-07-18 12:30:00,276.48,277.25,276.09,276.76,13698.0,276.48,277.25,276.09,276.76,13698.0
2023-07-18 13:00:00,276.77,277.14,276.49,276.8,11676.0,276.77,277.14,276.49,276.8,11676.0
2023-07-18 13:30:00,276.7,276.95,276.17,276.56,19042.0,276.7,276.95,276.17,276.56,19042.0
2023-07-18 14:00:00,276.54,276.8,276.26,276.34,19056.0,276.54,276.8,276.26,276.34,19056.0
2023-07-18 14:30:00,276.31,276.76,275.76,276.44,95843.0,276.31,276.76,275.76,276.44,95843.0
2023-07-18 15:00:00,276.41,276.68,276.11,276.62,34193.0,276.41,276.68,276.11,276.62,34193.0
2023-07-18 15:30:00,276.5,276.62,275.86,276.07,111099.0,276.5,276.62,275.86,276.07,111099.0
2023-07-19 09:30:00,276.17,278.95,275.83,277.08,53165.0,276.17,278.95,275.83,277.08,53165.0
2023-07-19 10:00:00,277.15,277.32,276.45,276.86,18669.0,277.15,277.32,276.45,276.86,18669.0
2023-07-19 10:30:00,276.86,277.2,276.31,276.63,23133.0,276.86,277.2,276.31,276.63,23133.0
2023-07-19 11:00:00,276.59,277.17,276.25,276.7,24530.0,276.59,277.17,276.25,276.7,24530.0
2023-07-19 11:30:00,276.8,277.12,276.39,276.63,19527.0,276.8,277.12,276.39,276.63,19527.0
2023-07-19 12:00:00,276.63,276.7,276.12,276.34,16537.0,276.63,276.7,276.12,276.34,16537.0
2023-07-19 12:30:00,276.34,276.8,276.21,276.76,24086.0,276.34,276.8,276.21,276.76,24086.0
2023-07-19 13:00:00,276.72,276.98,276.47,276.71,30307.0,276.72,276.98,276.47,276.71,30307.0
2023-07-19 13:30:00,276.77,277.71,276.34,277.06,26995.0,276.77,277.71,276.34,277.06,26995.0
2023-07-19 14:00:00,277.18,277.34,276.5,276.8,31000.0,277.18,277.34,276.5,276.8,31000.0
2023-07-19 14:30:00,276.81,277.13,276.5,276.8,34564.0,276.81,277.13,276.5,276.8,34564.0
2023-07-19 15:00:00,276.75,277.46,276.27,277.25,68904.0,276.75,277.46,276.27,277.25,68904.0
2023-07-19 15:30:00,277.22,277.86,276.86,277.04,117105.0,277.22,277.86,276.86,277.04,117105.0
2023-07-20 09:30:00,278.45,278.61,276.12,276.25,59477.0,278.45,278.61,276.12,276.25,59477.0
2023-07-20 10:00:00,276.31,276.4,275.58,275.96,87846.0,276.31,276.4,275.58,275.96,87846.0
2023-07-20 10:30:00,275.98,277.08,275.45,276.03,71119.0,275.98,277.08,275.45,276.03,71119.0
2023-07-20 11:00:00,276.03,279.9,275.36,275.91,113838.0,276.03,279.9,275.36,275.91,113838.0
2023-07-20 11:30:00,275.81,276.0,274.76,275.25,64078.0,275.81,276.0,274.76,275.25,64078.0
2023-07-20 12:00:00,275.29,275.95,274.85,274.9,23703.0,275.29,275.95,274.85,274.9,23703.0
2023-07-20 12:30:00,274.85,275.06,274.2,274.72,46028.0,274.85,275.06,274.2,274.72,46028.0
2023-07-20 13:00:00,274.69,275.1,274.31,275.01,43817.0,274.69,275.1,274.31,275.01,43817.0
2023-07-20 13:30:00,274.94,275.3,274.59,274.89,35581.0,274.94,275.3,274.59,274.89,35581.0
2023-07-20 14:00:00,274.92,275.04,273.47,273.66,44167.0,274.92,275.04,273.47,273.66,44167.0
2023-07-20 14:30:00,273.64,275.18,273.57,275.18,63357.0,273.64,275.18,273.57,275.18,63357.0
2023-07-20 15:00:00,275.21,275.31,274.34,274.59,46436.0,275.21,275.31,274.34,274.59,46436.0
2023-07-20 15:30:00,274.7,275.0,273.96,274.69,146114.0,274.7,275.0,273.96,274.69,146114.0
2023-07-21 09:30:00,276.1,276.43,274.33,275.39,93906.0,276.1,276.43,274.33,275.39,93906.0
2023-07-21 10:00:00,275.3,275.65,275.0,275.38,34356.0,275.3,275.65,275.0,275.38,34356.0
2023-07-21 10:30:00,275.38,275.63,275.12,275.35,41774.0,275.38,275.63,275.12,275.35,41774.0
2023-07-21 11:00:00,275.44,276.87,275.31,276.73,57963.0,275.44,276.87,275.31,276.73,57963.0
2023-07-21 11:30:00,276.65,276.84,275.94,276.8,37688.0,276.65,276.84,275.94,276.8,37688.0
2023-07-21 12:00:00,276.85,277.53,276.48,277.26,36946.0,276.85,277.53,276.48,277.26,36946.0
2023-07-21 12:30:00,277.39,277.6,276.3,276.5,20375.0,277.39,277.6,276.3,276.5,20375.0
2023-07-21 13:00:00,276.48,277.37,276.48,276.99,16873.0,276.48,277.37,276.48,276.99,16873.0
2023-07-21 13:30:00,277.12,277.25,276.93,277.15,30400.0,277.12,277.25,276.93,277.15,30400.0
2023-07-21 14:00:00,277.17,277.63,276.83,276.9,34310.0,277.17,277.63,276.83,276.9,34310.0
2023-07-21 14:30:00,276.98,277.54,276.88,277.01,27275.0,276.98,277.54,276.88,277.01,27275.0
2023-07-21 15:00:00,277.05,277.22,276.43,276.91,27084.0,277.05,277.22,276.43,276.91,27084.0
2023-07-21 15:30:00,276.9,278.12,276.36,276.62,191572.0,276.9,278.12,276.36,276.62,191572.0
2023-07-24 09:30:00,276.9,278.41,276.44,276.94,69521.0,276.9,278.41,276.44,276.94,69521.0
2023-07-24 10:00:00,277.12,277.44,275.9,276.68,60353.0,277.12,277.44,275.9,276.68,60353.0
2023-07-24 10:30:00,276.69,277.09,276.12,277.07,33006.0,276.69,277.09,276.12,277.07,33006.0
2023-07-24 11:00:00,277.09,277.18,275.89,276.45,27013.0,277.09,277.18,275.89,276.45,27013.0
2023-07-24 11:30:00,276.55,276.6,275.83,276.27,36415.0,276.55,276.6,275.83,276.27,36415.0
2023-07-24 12:00:00,276.38,276.77,275.94,276.28,23714.0,276.38,276.77,275.94,276.28,23714.0
2023-07-24 12:30:00,276.22,276.42,275.7,276.31,19306.0,276.22,276.42,275.7,276.31,19306.0
2023-07-24 13:00:00,276.29,276.29,275.73,275.99,19187.0,276.29,276.29,275.73,275.99,19187.0
2023-07-24 13:30:00,276.07,277.14,276.06,276.97,29277.0,276.07,277.14,276.06,276.97,29277.0
2023-07-24 14:00:00,277.05,277.24,276.65,276.92,19631.0,277.05,277.24,276.65,276.92,19631.0
2023-07-24 14:30:00,276.82,276.9,276.45,276.77,26592.0,276.82,276.9,276.45,276.77,26592.0
2023-07-24 15:00:00,276.83,276.88,276.51,276.64,39219.0,276.83,276.88,276.51,276.64,39219.0
2023-07-24 15:30:00,276.65,277.05,276.6,277.0,205665.0,276.65,277.05,276.6,277.0,205665.0
2023-07-25 09:30:00,280.47,280.47,265.6,267.82,356603.0,280.47,280.47,265.6,267.82,356603.0
2023-07-25 10:00:00,268.01,269.42,266.0,268.95,123752.0,268.01,269.42,266.0,268.95,123752.0
2023-07-25 10:30:00,268.95,270.0,264.63,265.5,154431.0,268.95,270.0,264.63,265.5,154431.0
2023-07-25 11:00:00,265.5,266.8,264.37,266.5,111693.0,265.5,266.8,264.37,266.5,111693.0
2023-07-25 11:30:00,266.5,268.34,265.93,266.12,80629.0,266.5,268.34,265.93,266.12,80629.0
2023-07-25 12:00:00,266.38,267.54,265.79,267.06,46110.0,266.38,267.54,265.79,267.06,46110.0
2023-07-25 12:30:00,267.0,267.14,266.23,266.91,22521.0,267.0,267.14,266.23,266.91,22521.0
2023-07-25 13:00:00,267.13,267.13,265.33,266.45,65121.0,267.13,267.13,265.33,266.45,65121.0
2023-07-25 13:30:00,266.44,267.76,266.35,267.06,70722.0,266.44,267.76,266.35,267.06,70722.0
2023-07-25 14:00:00,267.03,269.46,266.56,268.83,66206.0,267.03,269.46,266.56,268.83,66206.0
2023-07-25 14:30:00,268.63,269.1,267.88,268.05,50219.0,268.63,269.1,267.88,268.05,50219.0
2023-07-25 15:00:00,268.21,269.01,267.29,268.1,71980.0,268.21,269.01,267.29,268.1,71980.0
2023-07-25 15:30:00,268.11,270.49,267.92,270.43,274365.0,268.11,270.49,267.92,270.43,274365.0
2023-07-26 09:30:00,270.0,270.0,263.82,264.53,166068.0,270.0,270.0,263.82,264.53,166068.0
2023-07-26 10:00:00,264.62,265.38,263.41,265.34,64155.0,264.62,265.38,263.41,265.34,64155.0
2023-07-26 10:30:00,265.35,265.9,264.79,265.78,70589.0,265.35,265.9,264.79,265.78,70589.0
2023-07-26 11:00:00,265.68,265.75,264.87,264.95,62758.0,265.68,265.75,264.87,264.95,62758.0
2023-07-26 11:30:00,264.89,265.9,264.63,265.4,25722.0,264.89,265.9,264.63,265.4,25722.0
2023-07-26 12:00:00,265.41,265.73,264.5,264.5,42942.0,265.41,265.73,264.5,264.5,42942.0
2023-07-26 12:30:00,264.5,264.74,264.02,264.35,37000.0,264.5,264.74,264.02,264.35,37000.0
2023-07-26 13:00:00,264.38,264.47,263.23,263.23,54494.0,264.38,264.47,263.23,263.23,54494.0
2023-07-26 13:30:00,263.23,263.76,263.08,263.26,38485.0,263.23,263.76,263.08,263.26,38485.0
2023-07-26 14:00:00,263.3,264.38,263.3,264.36,33255.0,263.3,264.38,263.3,264.36,33255.0
2023-07-26 14:30:00,264.37,265.23,264.16,265.0,37302.0,264.37,265.23,264.16,265.0,37302.0
2023-07-26 15:00:00,264.88,265.06,263.92,264.82,40983.0,264.88,265.06,263.92,264.82,40983.0
2023-07-26 15:30:00,264.83,265.4,264.62,265.29,159519.0,264.83,265.4,264.62,265.29,159519.0
2023-07-27 09:30:00,265.4,267.02,264.92,265.01,35702.0,265.4,267.02,264.92,265.01,35702.0
2023-07-27 10:00:00,264.8,265.02,263.27,263.68,59349.0,264.8,265.02,263.27,263.68,59349.0
2023-07-27 10:30:00,263.7,264.97,263.37,263.55,74715.0,263.7,264.97,263.37,263.55,74715.0
2023-07-27 11:00:00,263.61,264.55,263.22,264.28,30143.0,263.61,264.55,263.22,264.28,30143.0
2023-07-27 11:30:00,264.4,265.05,263.93,264.34,52534.0,264.4,265.05,263.93,264.34,52534.0
2023-07-27 12:00:00,264.35,265.2,264.14,264.73,21947.0,264.35,265.2,264.14,264.73,21947.0
2023-07-27 12:30:00,264.84,266.25,264.76,265.93,43595.0,264.84,266.25,264.76,265.93,43595.0
2023-07-27 13:00:00,266.05,266.22,264.77,265.13,30048.0,266.05,266.22,264.77,265.13,30048.0
2023-07-27 13:30:00,265.1,265.33,264.36,264.39,46982.0,265.1,265.33,264.36,264.39,46982.0
2023-07-27 14:00:00,264.46,264.85,264.11,264.44,18098.0,264.46,264.85,264.11,264.44,18098.0
2023-07-27 14:30:00,264.49,264.63,263.56,263.56,20871.0,264.49,264.63,263.56,263.56,20871.0
2023-07-27 15:00:00,263.55,263.78,262.51,262.62,54268.0,263.55,263.78,262.51,262.62,54268.0
2023-07-27 15:30:00,262.73,263.17,262.4,262.88,143149.0,262.73,263.17,262.4,262.88,143149.0
2023-07-28 09:30:00,263.3,263.3,256.13,260.24,351453.0,263.3,263.3,256.13,260.24,351453.0
2023-07-28 10:00:00,260.8,263.94,260.02,263.58,253315.0,260.8,263.94,260.02,263.58,253315.0
2023-07-28 10:30:00,263.77,264.55,263.53,263.8,84463.0,263.77,264.55,263.53,263.8,84463.0
2023-07-28 11:00:00,263.81,264.81,263.42,264.76,184651.0,263.81,264.81,263.42,264.76,184651.0
2023-07-28 11:30:00,264.71,266.65,264.67,266.52,114376.0,264.71,266.65,264.67,266.52,114376.0
2023-07-28 12:00:00,266.46,267.5,266.08,267.12,64977.0,266.46,267.5,266.08,267.12,64977.0
2023-07-28 12:30:00,267.24,268.26,267.13,268.13,100042.0,267.24,268.26,267.13,268.13,100042.0
2023-07-28 13:00:00,268.04,268.04,266.5,266.5,48601.0,268.04,268.04,266.5,266.5,48601.0
2023-07-28 13:30:00,266.51,266.97,266.0,266.09,138547.0,266.51,266.97,266.0,266.09,138547.0
2023-07-28 14:00:00,265.97,266.2,265.13,265.51,39259.0,265.97,266.2,265.13,265.51,39259.0
2023-07-28 14:30:00,265.51,265.59,264.74,264.97,36475.0,265.51,265.59,264.74,264.97,36475.0
2023-07-28 15:00:00,265.05,265.16,264.41,264.62,96665.0,265.05,265.16,264.41,264.62,96665.0
2023-07-28 15:30:00,264.57,265.83,264.52,265.11,304612.0,264.57,265.83,264.52,265.11,304612.0
2023-07-31 09:30:00,264.08,268.53,263.53,268.5,127883.0,264.08,268.53,263.53,268.5,127883.0
2023-07-31 10:00:00,268.39,270.78,268.39,270.78,79610.0,268.39,270.78,268.39,270.78,79610.0
2023-07-31 10:30:00,270.98,273.46,270.97,271.44,101745.0,270.98,273.46,270.97,271.44,101745.0
2023-07-31 11:00:00,271.24,271.46,269.13,269.4,39859.0,271.24,271.46,269.13,269.4,39859.0
2023-07-31 11:30:00,269.35,269.88,268.77,269.57,19276.0,269.35,269.88,268.77,269.57,19276.0
2023-07-31 12:00:00,269.5,271.53,269.46,271.52,23244.0,269.5,271.53,269.46,271.52,23244.0
2023-07-31 12:30:00,271.42,271.64,270.44,270.45,25361.0,271.42,271.64,270.44,270.45,25361.0
2023-07-31 13:00:00,270.21,270.38,269.63,270.11,18906.0,270.21,270.38,269.63,270.11,18906.0
2023-07-31 13:30:00,270.24,270.5,268.56,268.67,26660.0,270.24,270.5,268.56,268.67,26660.0
2023-07-31 14:00:00,268.63,269.08,268.45,268.55,21932.0,268.63,269.08,268.45,268.55,21932.0
2023-07-31 14:30:00,268.53,269.51,268.45,269.28,22194.0,268.53,269.51,268.45,269.28,22194.0
2023-07-31 15:00:00,269.25,269.6,269.02,269.29,25832.0,269.25,269.6,269.02,269.29,25832.0
2023-07-31 15:30:00,269.42,270.49,269.32,270.28,115392.0,269.42,270.49,269.32,270.28,115392.0
2023-08-01 09:30:00,269.66,269.71,266.49,268.21,41107.0,269.66,269.71,266.49,268.21,41107.0
2023-08-01 10:00:00,268.44,268.95,267.59,267.98,37720.0,268.44,268.95,267.59,267.98,37720.0
2023-08-01 10:30:00,267.9,269.6,267.89,268.95,40433.0,267.9,269.6,267.89,268.95,40433.0
2023-08-01 11:00:00,269.12,269.63,268.43,269.1,28969.0,269.12,269.63,268.43,269.1,28969.0
2023-08-01 11:30:00,269.14,269.29,268.22,268.58,31466.0,269.14,269.29,268.22,268.58,31466.0
2023-08-01 12:00:00,268.61,268.71,267.89,267.99,16837.0,268.61,268.71,267.89,267.99,16837.0
2023-08-01 12:30:00,267.92,268.78,267.83,268.63,21554.0,267.92,268.78,267.83,268.63,21554.0
2023-08-01 13:00:00,268.59,269.22,268.39,269.12,17926.0,268.59,269.22,268.39,269.12,17926.0
2023-08-01 13:30:00,269.19,269.19,267.9,268.28,11739.0,269.19,269.19,267.9,268.28,11739.0
2023-08-01 14:00:00,268.24,268.41,268.06,268.26,20938.0,268.24,268.41,268.06,268.26,20938.0
2023-08-01 14:30:00,268.24,268.49,267.73,267.84,14754.0,268.24,268.49,267.73,267.84,14754.0
2023-08-01 15:00:00,267.82,268.63,267.73,268.52,23164.0,267.82,268.63,267.73,268.52,23164.0
2023-08-01 15:30:00,268.56,269.66,268.48,269.36,170157.0,268.56,269.66,268.48,269.36,170157.0
2023-08-02 09:30:00,269.7,272.59,269.15,270.46,81872.0,269.7,272.59,269.15,270.46,81872.0
2023-08-02 10:00:00,270.24,272.2,270.24,272.1,69630.0,270.24,272.2,270.24,272.1,69630.0
2023-08-02 10:30:00,272.1,273.7,272.09,272.26,65592.0,272.1,273.7,272.09,272.26,65592.0
2023-08-02 11:00:00,272.19,274.31,272.03,274.11,29871.0,272.19,274.31,272.03,274.11,29871.0
2023-08-02 11:30:00,274.11,275.21,273.71,275.21,53578.0,274.11,275.21,273.71,275.21,53578.0
2023-08-02 12:00:00,275.29,275.87,274.0,274.18,54887.0,275.29,275.87,274.0,274.18,54887.0
2023-08-02 12:30:00,274.11,274.12,273.09,273.71,30367.0,274.11,274.12,273.09,273.71,30367.0
2023-08-02 13:00:00,273.7,273.7,271.24,271.29,37373.0,273.7,273.7,271.24,271.29,37373.0
2023-08-02 13:30:00,271.31,271.38,270.58,270.97,20823.0,271.31,271.38,270.58,270.97,20823.0
2023-08-02 14:00:00,271.06,271.15,270.7,270.88,14512.0,271.06,271.15,270.7,270.88,14512.0
2023-08-02 14:30:00,270.91,271.61,270.87,271.14,18858.0,270.91,271.61,270.87,271.14,18858.0
2023-08-02 15:00:00,271.08,271.37,270.12,270.42,51788.0,271.08,271.37,270.12,270.42,51788.0
2023-08-02 15:30:00,270.43,271.89,270.36,271.49,117429.0,270.43,271.89,270.36,271.49,117429.0
2023-08-03 09:30:00,270.08,271.11,267.58,268.51,28535.0,270.08,271.11,267.58,268.51,28535.0
2023-08-03 10:00:00,268.05,268.29,267.0,267.53,52245.0,268.05,268.29,267.0,267.53,52245.0
2023-08-03 10:30:00,267.46,268.41,266.78,268.41,37986.0,267.46,268.41,266.78,268.41,37986.0
2023-08-03 11:00:00,268.24,268.63,267.08,267.52,32031.0,268.24,268.63,267.08,267.52,32031.0
2023-08-03 11:30:00,267.59,268.37,267.04,267.79,19679.0,267.59,268.37,267.04,267.79,19679.0
2023-08-03 12:00:00,267.78,268.13,267.41,268.07,23030.0,267.78,268.13,267.41,268.07,23030.0
2023-08-03 12:30:00,268.08,268.83,267.86,268.78,21333.0,268.08,268.83,267.86,268.78,21333.0
2023-08-03 13:00:00,268.76,269.46,268.61,269.44,21108.0,268.76,269.46,268.61,269.44,21108.0
2023-08-03 13:30:00,269.48,269.89,269.43,269.47,18017.0,269.48,269.89,269.43,269.47,18017.0
2023-08-03 14:00:00,269.6,269.88,268.9,269.53,31193.0,269.6,269.88,268.9,269.53,31193.0
2023-08-03 14:30:00,269.44,269.5,268.94,269.23,12575.0,269.44,269.5,268.94,269.23,12575.0
2023-08-03 15:00:00,269.26,269.47,268.84,269.43,22030.0,269.26,269.47,268.84,269.43,22030.0
2023-08-03 15:30:00,269.46,269.73,267.59,267.7,200679.0,269.46,269.73,267.59,267.7,200679.0
2023-08-04 09:30:00,267.04,268.8,266.68,268.35,25064.0,267.04,268.8,266.68,268.35,25064.0
2023-08-04 10:00:00,268.3,268.78,267.16,268.52,45001.0,268.3,268.78,267.16,268.52,45001.0
2023-08-04 10:30:00,268.52,268.76,267.8,268.18,48508.0,268.52,268.76,267.8,268.18,48508.0
2023-08-04 11:00:00,268.16,268.16,267.1,267.4,28866.0,268.16,268.16,267.1,267.4,28866.0
2023-08-04 11:30:00,267.59,268.4,267.04,268.4,18661.0,267.59,268.4,267.04,268.4,18661.0
2023-08-04 12:00:00,268.7,269.17,267.92,268.22,35058.0,268.7,269.17,267.92,268.22,35058.0
2023-08-04 12:30:00,268.15,269.77,268.06,269.67,24180.0,268.15,269.77,268.06,269.67,24180.0
2023-08-04 13:00:00,269.75,269.92,268.83,269.23,11936.0,269.75,269.92,268.83,269.23,11936.0
2023-08-04 13:30:00,269.16,269.94,268.63,268.74,9465.0,269.16,269.94,268.63,268.74,9465.0
2023-08-04 14:00:00,268.69,268.69,267.28,267.72,21785.0,268.69,268.69,267.28,267.72,21785.0
2023-08-04 14:30:00,267.69,268.58,267.52,268.22,38889.0,267.69,268.58,267.52,268.22,38889.0
2023-08-04 15:00:00,268.15,269.33,267.72,268.57,32795.0,268.15,269.33,267.72,268.57,32795.0
2023-08-04 15:30:00,268.51,269.03,267.73,268.99,97552.0,268.51,269.03,267.73,268.99,97552.0
2023-08-07 09:30:00,262.96,268.79,262.96,268.59,143185.0,262.96,268.79,262.96,268.59,143185.0
2023-08-07 10:00:00,268.35,268.65,266.84,268.38,54963.0,268.35,268.65,266.84,268.38,54963.0
2023-08-07 10:30:00,268.49,268.64,267.21,268.46,54241.0,268.49,268.64,267.21,268.46,54241.0
2023-08-07 11:00:00,268.5,270.09,268.17,269.79,26782.0,268.5,270.09,268.17,269.79,26782.0
2023-08-07 11:30:00,269.78,271.66,269.77,271.55,51986.0,269.78,271.66,269.77,271.55,51986.0
2023-08-07 12:00:00,271.66,271.76,270.12,270.66,42128.0,271.66,271.76,270.12,270.66,42128.0
2023-08-07 12:30:00,270.8,271.23,270.04,270.19,31297.0,270.8,271.23,270.04,270.19,31297.0
2023-08-07 13:00:00,270.27,271.48,270.27,271.36,23824.0,270.27,271.48,270.27,271.36,23824.0
2023-08-07 13:30:00,271.36,271.55,270.4,271.13,45678.0,271.36,271.55,270.4,271.13,45678.0
2023-08-07 14:00:00,271.13,271.74,270.59,271.43,34162.0,271.13,271.74,270.59,271.43,34162.0
2023-08-07 14:30:00,271.48,271.62,270.7,271.0,26479.0,271.48,271.62,270.7,271.0,26479.0
2023-08-07 15:00:00,271.0,271.59,270.45,271.49,30318.0,271.0,271.59,270.45,271.49,30318.0
2023-08-07 15:30:00,271.47,271.57,270.63,271.15,135407.0,271.47,271.57,270.63,271.15,135407.0
2023-08-08 09:30:00,271.84,276.01,271.65,276.01,111603.0,271.84,276.01,271.65,276.01,111603.0
2023-08-08 10:00:00,276.0,278.46,275.89,278.0,165789.0,276.0,278.46,275.89,278.0,165789.0
2023-08-08 10:30:00,278.0,278.95,275.86,277.86,98499.0,278.0,278.95,275.86,277.86,98499.0
2023-08-08 11:00:00,277.81,278.21,275.61,275.68,38243.0,277.81,278.21,275.61,275.68,38243.0
2023-08-08 11:30:00,275.67,276.28,274.41,274.8,41520.0,275.67,276.28,274.41,274.8,41520.0
2023-08-08 12:00:00,274.84,275.41,274.41,274.47,19752.0,274.84,275.41,274.41,274.47,19752.0
2023-08-08 12:30:00,274.61,274.67,273.45,273.49,23167.0,274.61,274.67,273.45,273.49,23167.0
2023-08-08 13:00:00,273.36,273.87,272.36,272.43,9503.0,273.36,273.87,272.36,272.43,9503.0
2023-08-08 13:30:00,272.43,272.81,272.11,272.81,11630.0,272.43,272.81,272.11,272.81,11630.0
2023-08-08 14:00:00,272.77,272.77,271.84,272.29,14305.0,272.77,272.77,271.84,272.29,14305.0
2023-08-08 14:30:00,272.45,273.3,272.03,273.09,40655.0,272.45,273.3,272.03,273.09,40655.0
2023-08-08 15:00:00,273.08,274.53,272.39,274.28,48769.0,273.08,274.53,272.39,274.28,48769.0
2023-08-08 15:30:00,274.21,274.62,273.42,274.15,156577.0,274.21,274.62,273.42,274.15,156577.0
2023-08-09 09:30:00,273.51,275.65,273.01,274.19,23905.0,273.51,275.65,273.01,274.19,23905.0
2023-08-09 10:00:00,274.36,274.36,271.65,271.7,17328.0,274.36,274.36,271.65,271.7,17328.0
2023-08-09 10:30:00,271.7,272.2,271.28,272.06,24355.0,271.7,272.2,271.28,272.06,24355.0
2023-08-09 11:00:00,272.18,272.38,271.59,271.82,16319.0,272.18,272.38,271.59,271.82,16319.0
2023-08-09 11:30:00,271.8,272.44,271.0,271.36,18949.0,271.8,272.44,271.0,271.36,18949.0
2023-08-09 12:00:00,270.96,271.41,270.71,271.25,8737.0,270.96,271.41,270.71,271.25,8737.0
2023-08-09 12:30:00,271.46,271.7,271.16,271.2,7694.0,271.46,271.7,271.16,271.2,7694.0
2023-08-09 13:00:00,271.12,272.31,271.07,271.9,8689.0,271.12,272.31,271.07,271.9,8689.0
2023-08-09 13:30:00,271.88,272.17,271.79,271.8,14974.0,271.88,272.17,271.79,271.8,14974.0
2023-08-09 14:00:00,271.74,271.92,271.56,271.56,9219.0,271.74,271.92,271.56,271.56,9219.0
2023-08-09 14:30:00,271.51,272.2,271.51,272.04,14559.0,271.51,272.2,271.51,272.04,14559.0
2023-08-09 15:00:00,272.02,272.3,271.32,271.87,25668.0,272.02,272.3,271.32,271.87,25668.0
2023-08-09 15:30:00,271.9,271.97,270.89,271.36,63166.0,271.9,271.97,270.89,271.36,63166.0
2023-08-10 09:30:00,271.68,272.5,270.58,271.83,51142.0,271.68,272.5,270.58,271.83,51142.0
2023-08-10 10:00:00,271.94,272.57,270.9,271.83,38909.0,271.94,272.57,270.9,271.83,38909.0
2023-08-10 10:30:00,272.09,272.49,270.68,270.72,30177.0,272.09,272.49,270.68,270.72,30177.0
2023-08-10 11:00:00,270.85,270.94,270.06,270.7,32023.0,270.85,270.94,270.06,270.7,32023.0
2023-08-10 11:30:00,270.87,271.12,269.84,270.4,30095.0,270.87,271.12,269.84,270.4,30095.0
2023-08-10 12:00:00,270.34,271.4,270.17,270.48,24805.0,270.34,271.4,270.17,270.48,24805.0
2023-08-10 12:30:00,270.45,270.65,269.72,269.84,13658.0,270.45,270.65,269.72,269.84,13658.0
2023-08-10 13:00:00,269.8,270.07,269.46,269.58,14921.0,269.8,270.07,269.46,269.58,14921.0
2023-08-10 13:30:00,269.59,269.8,268.78,268.94,27262.0,269.59,269.8,268.78,268.94,27262.0
2023-08-10 14:00:00,268.93,270.09,268.77,269.94,19116.0,268.93,270.09,268.77,269.94,19116.0
2023-08-10 14:30:00,269.96,270.6,269.39,270.6,23367.0,269.96,270.6,269.39,270.6,23367.0
2023-08-10 15:00:00,270.68,270.72,269.75,269.94,20734.0,270.68,270.72,269.75,269.94,20734.0
2023-08-10 15:30:00,269.86,269.92,268.84,269.1,83725.0,269.86,269.92,268.84,269.1,83725.0
2023-08-11 09:30:00,268.45,269.35,267.43,269.32,34800.0,268.45,269.35,267.43,269.32,34800.0
2023-08-11 10:00:00,269.35,270.34,268.71,269.92,21793.0,269.35,270.34,268.71,269.92,21793.0
2023-08-11 10:30:00,269.96,270.59,269.91,270.25,15112.0,269.96,270.59,269.91,270.25,15112.0
2023-08-11 11:00:00,270.36,270.84,270.21,270.74,14304.0,270.36,270.84,270.21,270.74,14304.0
2023-08-11 11:30:00,270.9,271.69,270.72,271.22,16229.0,270.9,271.69,270.72,271.22,16229.0
2023-08-11 12:00:00,271.24,271.32,270.4,270.69,11587.0,271.24,271.32,270.4,270.69,11587.0
2023-08-11 12:30:00,270.75,272.09,270.73,272.09,28314.0,270.75,272.09,270.73,272.09,28314.0
2023-08-11 13:00:00,272.09,273.93,271.85,273.41,44758.0,272.09,273.93,271.85,273.41,44758.0
2023-08-11 13:30:00,273.54,276.52,273.46,275.62,95329.0,273.54,276.52,273.46,275.62,95329.0
2023-08-11 14:00:00,275.4,275.83,273.43,273.93,31392.0,275.4,275.83,273.43,273.93,31392.0
2023-08-11 14:30:00,274.18,274.3,273.56,274.22,12400.0,274.18,274.3,273.56,274.22,12400.0
2023-08-11 15:00:00,274.16,274.4,273.67,274.1,18345.0,274.16,274.4,273.67,274.1,18345.0
2023-08-11 15:30:00,274.19,274.49,273.39,273.84,90717.0,274.19,274.49,273.39,273.84,90717.0
2023-08-14 09:30:00,274.05,274.05,270.5,271.3,48298.0,274.05,274.05,270.5,271.3,48298.0
2023-08-14 10:00:00,271.06,271.2,269.96,270.85,20909.0,271.06,271.2,269.96,270.85,20909.0
2023-08-14 10:30:00,270.82,271.87,270.82,271.02,20000.0,270.82,271.87,270.82,271.02,20000.0
2023-08-14 11:00:00,270.98,272.0,270.6,271.89,13352.0,270.98,272.0,270.6,271.89,13352.0
2023-08-14 11:30:00,271.89,272.68,271.47,272.1,21194.0,271.89,272.68,271.47,272.1,21194.0
2023-08-14 12:00:00,272.1,272.41,271.76,272.07,27918.0,272.1,272.41,271.76,272.07,27918.0
2023-08-14 12:30:00,271.89,272.06,271.21,271.71,7803.0,271.89,272.06,271.21,271.71,7803.0
2023-08-14 13:00:00,271.73,272.04,271.56,271.81,7384.0,271.73,272.04,271.56,271.81,7384.0
2023-08-14 13:30:00,271.72,272.0,271.3,271.53,10516.0,271.72,272.0,271.3,271.53,10516.0
2023-08-14 14:00:00,271.55,272.01,271.14,271.8,6846.0,271.55,272.01,271.14,271.8,6846.0
2023-08-14 14:30:00,271.73,271.98,271.57,271.7,11803.0,271.73,271.98,271.57,271.7,11803.0
2023-08-14 15:00:00,271.82,271.82,271.05,271.72,29340.0,271.82,271.82,271.05,271.72,29340.0
2023-08-14 15:30:00,271.71,272.84,271.36,272.76,85090.0,271.71,272.84,271.36,272.76,85090.0
2023-08-15 09:30:00,271.56,271.77,266.5,269.05,64623.0,271.56,271.77,266.5,269.05,64623.0
2023-08-15 10:00:00,269.05,269.81,268.5,269.55,35131.0,269.05,269.81,268.5,269.55,35131.0
2023-08-15 10:30:00,269.51,271.48,269.16,270.87,20064.0,269.51,271.48,269.16,270.87,20064.0
2023-08-15 11:00:00,270.87,271.55,270.47,271.35,17814.0,270.87,271.55,270.47,271.35,17814.0
2023-08-15 11:30:00,271.24,272.17,271.11,271.95,10181.0,271.24,272.17,271.11,271.95,10181.0
2023-08-15 12:00:00,272.09,272.23,271.52,271.88,11946.0,272.09,272.23,271.52,271.88,11946.0
2023-08-15 12:30:00,272.0,272.0,271.24,271.5,11824.0,272.0,272.0,271.24,271.5,11824.0
2023-08-15 13:00:00,271.5,271.88,271.13,271.37,9405.0,271.5,271.88,271.13,271.37,9405.0
2023-08-15 13:30:00,271.38,271.38,270.29,270.7,13891.0,271.38,271.38,270.29,270.7,13891.0
2023-08-15 14:00:00,270.8,271.18,270.5,270.53,10627.0,270.8,271.18,270.5,270.53,10627.0
2023-08-15 14:30:00,270.61,271.1,270.12,270.29,39985.0,270.61,271.1,270.12,270.29,39985.0
2023-08-15 15:00:00,270.19,271.35,270.13,270.31,20774.0,270.19,271.35,270.13,270.31,20774.0
2023-08-15 15:30:00,270.32,270.71,270.05,270.33,117483.0,270.32,270.71,270.05,270.33,117483.0
2023-08-16 09:30:00,270.07,271.07,269.37,269.37,20446.0,270.07,271.07,269.37,269.37,20446.0
2023-08-16 10:00:00,269.73,269.91,268.16,268.4,21222.0,269.73,269.91,268.16,268.4,21222.0
2023-08-16 10:30:00,268.22,268.88,267.91,268.88,18022.0,268.22,268.88,267.91,268.88,18022.0
2023-08-16 11:00:00,268.81,269.04,267.57,267.94,9882.0,268.81,269.04,267.57,267.94,9882.0
2023-08-16 11:30:00,267.94,268.46,267.72,268.13,15325.0,267.94,268.46,267.72,268.13,15325.0
2023-08-16 12:00:00,268.36,268.57,267.36,267.45,34121.0,268.36,268.57,267.36,267.45,34121.0
2023-08-16 12:30:00,267.41,267.41,266.4,266.47,6470.0,267.41,267.41,266.4,266.47,6470.0
2023-08-16 13:00:00,266.58,266.67,265.48,265.48,14096.0,266.58,266.67,265.48,265.48,14096.0
2023-08-16 13:30:00,265.42,266.16,265.13,265.78,12547.0,265.42,266.16,265.13,265.78,12547.0
2023-08-16 14:00:00,265.66,266.06,265.07,265.74,11656.0,265.66,266.06,265.07,265.74,11656.0
2023-08-16 14:30:00,265.66,265.97,265.33,265.66,11963.0,265.66,265.97,265.33,265.66,11963.0
2023-08-16 15:00:00,265.58,266.04,265.14,265.43,24772.0,265.58,266.04,265.14,265.43,24772.0
2023-08-16 15:30:00,265.38,266.18,265.21,265.26,82490.0,265.38,266.18,265.21,265.26,82490.0
2023-08-17 09:30:00,265.26,265.79,263.84,264.26,24725.0,265.26,265.79,263.84,264.26,24725.0
2023-08-17 10:00:00,264.07,264.86,263.47,263.54,34710.0,264.07,264.86,263.47,263.54,34710.0
2023-08-17 10:30:00,263.48,264.55,262.77,262.98,29345.0,263.48,264.55,262.77,262.98,29345.0
2023-08-17 11:00:00,262.98,263.36,262.26,262.56,27065.0,262.98,263.36,262.26,262.56,27065.0
2023-08-17 11:30:00,262.75,263.19,262.27,263.19,16835.0,262.75,263.19,262.27,263.19,16835.0
2023-08-17 12:00:00,263.46,263.47,262.41,262.42,12182.0,263.46,263.47,262.41,262.42,12182.0
2023-08-17 12:30:00,262.46,262.77,262.37,262.5,9825.0,262.46,262.77,262.37,262.5,9825.0
2023-08-17 13:00:00,262.53,262.61,261.71,261.86,16502.0,262.53,262.61,261.71,261.86,16502.0
2023-08-17 13:30:00,261.82,262.32,261.71,262.15,9401.0,261.82,262.32,261.71,262.15,9401.0
2023-08-17 14:00:00,262.21,262.5,261.9,262.44,13882.0,262.21,262.5,261.9,262.44,13882.0
2023-08-17 14:30:00,262.44,262.45,261.6,261.62,15995.0,262.44,262.45,261.6,261.62,15995.0
2023-08-17 15:00:00,261.54,261.7,260.93,261.17,26269.0,261.54,261.7,260.93,261.17,26269.0
2023-08-17 15:30:00,261.26,261.99,261.05,261.51,82497.0,261.26,261.99,261.05,261.51,82497.0
2023-08-18 09:30:00,260.05,261.46,259.75,261.02,68166.0,260.05,261.46,259.75,261.02,68166.0
2023-08-18 10:00:00,261.1,262.17,260.68,261.52,13390.0,261.1,262.17,260.68,261.52,13390.0
2023-08-18 10:30:00,261.77,262.4,260.84,260.91,32487.0,261.77,262.4,260.84,260.91,32487.0
2023-08-18 11:00:00,260.91,261.68,260.47,261.67,17934.0,260.91,261.68,260.47,261.67,17934.0
2023-08-18 11:30:00,261.67,261.98,261.17,261.74,33827.0,261.67,261.98,261.17,261.74,33827.0
2023-08-18 12:00:00,261.61,261.75,260.54,260.79,12019.0,261.61,261.75,260.54,260.79,12019.0
2023-08-18 12:30:00,260.81,261.38,260.81,261.0,11717.0,260.81,261.38,260.81,261.0,11717.0
2023-08-18 13:00:00,260.81,260.85,260.24,260.48,6135.0,260.81,260.85,260.24,260.48,6135.0
2023-08-18 13:30:00,260.59,261.31,260.45,261.03,5579.0,260.59,261.31,260.45,261.03,5579.0
2023-08-18 14:00:00,261.02,261.1,260.58,260.89,14231.0,261.02,261.1,260.58,260.89,14231.0
2023-08-18 14:30:00,261.03,261.39,260.65,260.74,12650.0,261.03,261.39,260.65,260.74,12650.0
2023-08-18 15:00:00,260.65,260.83,260.45,260.83,13745.0,260.65,260.83,260.45,260.83,13745.0
2023-08-18 15:30:00,260.94,261.95,260.94,261.19,47630.0,260.94,261.95,260.94,261.19,47630.0
2023-08-21 09:30:00,260.92,262.84,260.41,262.84,26181.0,260.92,262.84,260.41,262.84,26181.0
2023-08-21 10:00:00,262.74,263.3,262.0,263.17,45619.0,262.74,263.3,262.0,263.17,45619.0
2023-08-21 10:30:00,263.01,263.95,262.43,263.65,34285.0,263.01,263.95,262.43,263.65,34285.0
2023-08-21 11:00:00,263.67,264.66,263.36,263.59,20783.0,263.67,264.66,263.36,263.59,20783.0
2023-08-21 11:30:00,263.59,264.45,263.43,263.98,24362.0,263.59,264.45,263.43,263.98,24362.0
2023-08-21 12:00:00,264.14,265.39,263.83,265.32,16037.0,264.14,265.39,263.83,265.32,16037.0
2023-08-21 12:30:00,265.3,265.3,264.77,265.07,13715.0,265.3,265.3,264.77,265.07,13715.0
2023-08-21 13:00:00,264.96,265.3,264.55,265.0,11333.0,264.96,265.3,264.55,265.0,11333.0
2023-08-21 13:30:00,265.17,265.31,264.86,265.31,14349.0,265.17,265.31,264.86,265.31,14349.0
2023-08-21 14:00:00,265.17,265.69,265.09,265.22,21174.0,265.17,265.69,265.09,265.22,21174.0
2023-08-21 14:30:00,265.23,265.48,264.99,265.48,18078.0,265.23,265.48,264.99,265.48,18078.0
2023-08-21 15:00:00,265.41,266.25,265.41,266.05,41445.0,265.41,266.25,265.41,266.05,41445.0
2023-08-21 15:30:00,266.05,266.18,264.85,265.01,81332.0,266.05,266.18,264.85,265.01,81332.0
2023-08-22 09:30:00,264.07,265.85,264.07,264.56,19032.0,264.07,265.85,264.07,264.56,19032.0
2023-08-22 10:00:00,264.56,265.04,263.82,264.34,30905.0,264.56,265.04,263.82,264.34,30905.0
2023-08-22 10:30:00,264.46,264.66,263.42,263.97,33490.0,264.46,264.66,263.42,263.97,33490.0
2023-08-22 11:00:00,264.02,264.1,263.32,264.08,10716.0,264.02,264.1,263.32,264.08,10716.0
2023-08-22 11:30:00,263.95,264.64,263.55,264.55,17756.0,263.95,264.64,263.55,264.55,17756.0
2023-08-22 12:00:00,264.46,264.56,262.8,263.42,13632.0,264.46,264.56,262.8,263.42,13632.0
2023-08-22 12:30:00,263.54,264.02,263.15,263.51,19484.0,263.54,264.02,263.15,263.51,19484.0
2023-08-22 13:00:00,263.41,263.5,262.67,262.88,10547.0,263.41,263.5,262.67,262.88,10547.0
2023-08-22 13:30:00,263.1,263.14,262.7,263.08,5797.0,263.1,263.14,262.7,263.08,5797.0
2023-08-22 14:00:00,263.09,263.96,262.81,263.8,12883.0,263.09,263.96,262.81,263.8,12883.0
2023-08-22 14:30:00,263.9,264.35,263.9,264.35,7709.0,263.9,264.35,263.9,264.35,7709.0
2023-08-22 15:00:00,264.39,264.77,264.05,264.16,11798.0,264.39,264.77,264.05,264.16,11798.0
2023-08-22 15:30:00,264.29,264.29,262.81,263.0,66598.0,264.29,264.29,262.81,263.0,66598.0
2023-08-23 09:30:00,265.74,266.78,264.58,265.64,22738.0,265.74,266.78,264.58,265.64,22738.0
2023-08-23 10:00:00,265.67,266.31,265.4,265.63,17783.0,265.67,266.31,265.4,265.63,17783.0
2023-08-23 10:30:00,265.5,265.74,263.99,265.41,33165.0,265.5,265.74,263.99,265.41,33165.0
2023-08-23 11:00:00,265.36,265.99,264.98,265.8,9956.0,265.36,265.99,264.98,265.8,9956.0
2023-08-23 11:30:00,265.8,266.03,264.6,264.69,16726.0,265.8,266.03,264.6,264.69,16726.0
2023-08-23 12:00:00,264.7,264.79,264.2,264.49,10905.0,264.7,264.79,264.2,264.49,10905.0
2023-08-23 12:30:00,264.42,264.82,264.18,264.54,9270.0,264.42,264.82,264.18,264.54,9270.0
2023-08-23 13:00:00,264.62,265.34,264.62,265.18,9440.0,264.62,265.34,264.62,265.18,9440.0
2023-08-23 13:30:00,265.2,265.43,264.94,264.94,4312.0,265.2,265.43,264.94,264.94,4312.0
2023-08-23 14:00:00,264.92,264.98,264.34,264.58,7488.0,264.92,264.98,264.34,264.58,7488.0
2023-08-23 14:30:00,264.64,264.99,264.52,264.87,8750.0,264.64,264.99,264.52,264.87,8750.0
2023-08-23 15:00:00,264.9,265.32,264.7,265.17,14951.0,264.9,265.32,264.7,265.17,14951.0
2023-08-23 15:30:00,265.23,265.23,264.56,264.72,30704.0,265.23,265.23,264.56,264.72,30704.0
2023-08-24 09:30:00,263.83,266.49,262.85,265.25,26466.0,263.83,266.49,262.85,265.25,26466.0
2023-08-24 10:00:00,265.5,265.5,264.07,264.07,9609.0,265.5,265.5,264.07,264.07,9609.0
2023-08-24 10:30:00,264.11,264.72,263.87,263.91,8186.0,264.11,264.72,263.87,263.91,8186.0
2023-08-24 11:00:00,263.61,264.18,263.43,264.18,7665.0,263.61,264.18,263.43,264.18,7665.0
2023-08-24 11:30:00,264.13,264.13,263.4,263.59,7232.0,264.13,264.13,263.4,263.59,7232.0
2023-08-24 12:00:00,263.59,264.17,263.48,263.48,17855.0,263.59,264.17,263.48,263.48,17855.0
2023-08-24 12:30:00,263.63,263.97,263.43,263.47,24546.0,263.63,263.97,263.43,263.47,24546.0
2023-08-24 13:00:00,263.54,263.58,262.98,263.06,7841.0,263.54,263.58,262.98,263.06,7841.0
2023-08-24 13:30:00,263.09,263.29,262.78,262.96,9101.0,263.09,263.29,262.78,262.96,9101.0
2023-08-24 14:00:00,263.01,263.32,262.97,263.11,6207.0,263.01,263.32,262.97,263.11,6207.0
2023-08-24 14:30:00,263.22,263.39,262.83,263.3,10457.0,263.22,263.39,262.83,263.3,10457.0
2023-08-24 15:00:00,263.25,263.6,263.05,263.6,9366.0,263.25,263.6,263.05,263.6,9366.0
2023-08-24 15:30:00,263.56,263.65,262.34,262.43,44772.0,263.56,263.65,262.34,262.43,44772.0
2023-08-25 09:30:00,263.0,264.04,261.17,261.48,43797.0,263.0,264.04,261.17,261.48,43797.0
2023-08-25 10:00:00,261.51,262.71,261.16,261.35,19272.0,261.51,262.71,261.16,261.35,19272.0
2023-08-25 10:30:00,261.2,261.97,261.09,261.59,8631.0,261.2,261.97,261.09,261.59,8631.0
2023-08-25 11:00:00,261.59,262.66,261.42,262.13,13565.0,261.59,262.66,261.42,262.13,13565.0
2023-08-25 11:30:00,262.34,262.93,262.05,262.78,19393.0,262.34,262.93,262.05,262.78,19393.0
2023-08-25 12:00:00,262.8,263.28,262.53,263.21,11371.0,262.8,263.28,262.53,263.21,11371.0
2023-08-25 12:30:00,263.12,263.24,262.71,263.0,10336.0,263.12,263.24,262.71,263.0,10336.0
2023-08-25 13:00:00,263.13,263.29,262.74,263.0,20410.0,263.13,263.29,262.74,263.0,20410.0
2023-08-25 13:30:00,262.95,263.75,262.78,263.75,9818.0,262.95,263.75,262.78,263.75,9818.0
2023-08-25 14:00:00,263.77,264.33,263.53,264.32,10855.0,263.77,264.33,263.53,264.32,10855.0
2023-08-25 14:30:00,264.53,264.7,264.02,264.36,14438.0,264.53,264.7,264.02,264.36,14438.0
2023-08-25 15:00:00,264.36,264.49,263.93,264.17,18818.0,264.36,264.49,263.93,264.17,18818.0
2023-08-25 15:30:00,264.18,264.79,264.08,264.39,71760.0,264.18,264.79,264.08,264.39,71760.0
2023-08-28 09:30:00,265.48,266.47,264.94,265.87,13770.0,265.48,266.47,264.94,265.87,13770.0
2023-08-28 10:00:00,265.86,266.09,265.07,265.63,18920.0,265.86,266.09,265.07,265.63,18920.0
2023-08-28 10:30:00,265.65,265.82,264.48,264.49,7534.0,265.65,265.82,264.48,264.49,7534.0
2023-08-28 11:00:00,264.46,264.52,263.54,264.44,10796.0,264.46,264.52,263.54,264.44,10796.0
2023-08-28 11:30:00,264.48,264.73,264.31,264.73,5015.0,264.48,264.73,264.31,264.73,5015.0
2023-08-28 12:00:00,264.88,264.88,263.98,264.31,4749.0,264.88,264.88,263.98,264.31,4749.0
2023-08-28 12:30:00,264.14,264.43,264.0,264.3,4300.0,264.14,264.43,264.0,264.3,4300.0
2023-08-28 13:00:00,264.59,264.73,264.26,264.39,4572.0,264.59,264.73,264.26,264.39,4572.0
2023-08-28 13:30:00,264.55,265.0,264.0,264.33,12341.0,264.55,265.0,264.0,264.33,12341.0
2023-08-28 14:00:00,264.17,264.48,264.02,264.33,2782.0,264.17,264.48,264.02,264.33,2782.0
2023-08-28 14:30:00,264.44,264.84,264.31,264.59,6907.0,264.44,264.84,264.31,264.59,6907.0
2023-08-28 15:00:00,264.51,264.78,264.45,264.59,7269.0,264.51,264.78,264.45,264.59,7269.0
2023-08-28 15:30:00,264.53,265.34,264.48,265.06,36833.0,264.53,265.34,264.48,265.06,36833.0
2023-08-29 09:30:00,265.35,267.73,265.11,267.13,29088.0,265.35,267.73,265.11,267.13,29088.0
2023-08-29 10:00:00,267.05,267.83,266.23,266.77,23646.0,267.05,267.83,266.23,266.77,23646.0
2023-08-29 10:30:00,266.76,267.03,266.26,266.7,12831.0,266.76,267.03,266.26,266.7,12831.0
2023-08-29 11:00:00,266.88,266.93,266.44,266.62,11919.0,266.88,266.93,266.44,266.62,11919.0
2023-08-29 11:30:00,266.63,266.93,266.32,266.56,9361.0,266.63,266.93,266.32,266.56,9361.0
2023-08-29 12:00:00,266.58,267.61,266.58,267.57,8816.0,266.58,267.61,266.58,267.57,8816.0
2023-08-29 12:30:00,267.5,267.67,267.16,267.57,5705.0,267.5,267.67,267.16,267.57,5705.0
2023-08-29 13:00:00,267.89,267.9,267.41,267.41,3475.0,267.89,267.9,267.41,267.41,3475.0
2023-08-29 13:30:00,267.44,267.55,267.1,267.14,6714.0,267.44,267.55,267.1,267.14,6714.0
2023-08-29 14:00:00,267.25,267.33,266.76,266.91,4901.0,267.25,267.33,266.76,266.91,4901.0
2023-08-29 14:30:00,266.96,267.27,266.85,267.11,8601.0,266.96,267.27,266.85,267.11,8601.0
2023-08-29 15:00:00,267.06,267.81,266.87,267.73,16975.0,267.06,267.81,266.87,267.73,16975.0
2023-08-29 15:30:00,267.75,268.15,267.56,268.01,51149.0,267.75,268.15,267.56,268.01,51149.0
2023-08-30 09:30:00,268.84,269.46,268.4,268.74,37183.0,268.84,269.46,268.4,268.74,37183.0
2023-08-30 10:00:00,268.67,268.67,266.88,266.9,19527.0,268.67,268.67,266.88,266.9,19527.0
2023-08-30 10:30:00,267.05,267.43,266.55,267.18,21918.0,267.05,267.43,266.55,267.18,21918.0
2023-08-30 11:00:00,267.25,267.29,266.55,266.85,11658.0,267.25,267.29,266.55,266.85,11658.0
2023-08-30 11:30:00,266.86,267.18,266.39,266.67,9949.0,266.86,267.18,266.39,266.67,9949.0
2023-08-30 12:00:00,266.69,266.84,266.39,266.56,5808.0,266.69,266.84,266.39,266.56,5808.0
2023-08-30 12:30:00,266.64,266.64,265.54,265.69,20201.0,266.64,266.64,265.54,265.69,20201.0
2023-08-30 13:00:00,265.85,265.85,265.25,265.77,12585.0,265.85,265.85,265.25,265.77,12585.0
2023-08-30 13:30:00,265.5,266.07,265.5,266.05,7676.0,265.5,266.07,265.5,266.05,7676.0
2023-08-30 14:00:00,265.9,266.44,265.86,266.21,21658.0,265.9,266.44,265.86,266.21,21658.0
2023-08-30 14:30:00,266.21,266.92,266.21,266.91,10498.0,266.21,266.92,266.21,266.91,10498.0
2023-08-30 15:00:00,266.93,267.25,266.85,267.03,10638.0,266.93,267.25,266.85,267.03,10638.0
2023-08-30 15:30:00,267.0,267.35,266.84,267.19,38313.0,267.0,267.35,266.84,267.19,38313.0
2023-08-31 09:30:00,266.83,267.14,265.32,266.49,23674.0,266.83,267.14,265.32,266.49,23674.0
2023-08-31 10:00:00,266.44,267.79,266.26,267.71,11892.0,266.44,267.79,266.26,267.71,11892.0
2023-08-31 10:30:00,267.66,268.53,267.23,268.09,20093.0,267.66,268.53,267.23,268.09,20093.0
2023-08-31 11:00:00,268.3,268.31,267.52,268.27,18734.0,268.3,268.31,267.52,268.27,18734.0
2023-08-31 11:30:00,268.29,268.29,267.54,268.12,13095.0,268.29,268.29,267.54,268.12,13095.0
2023-08-31 12:00:00,268.06,268.39,267.9,268.23,16538.0,268.06,268.39,267.9,268.23,16538.0
2023-08-31 12:30:00,268.17,268.33,267.45,268.03,27668.0,268.17,268.33,267.45,268.03,27668.0
2023-08-31 13:00:00,267.9,268.57,267.78,268.48,21764.0,267.9,268.57,267.78,268.48,21764.0
2023-08-31 13:30:00,268.47,268.8,268.36,268.68,20067.0,268.47,268.8,268.36,268.68,20067.0
2023-08-31 14:00:00,268.77,269.18,268.69,268.97,17161.0,268.77,269.18,268.69,268.97,17161.0
2023-08-31 14:30:00,268.98,268.98,268.35,268.65,14955.0,268.98,268.98,268.35,268.65,14955.0
2023-08-31 15:00:00,268.55,268.79,268.26,268.48,21817.0,268.55,268.79,268.26,268.48,21817.0
2023-08-31 15:30:00,268.49,268.63,267.2,267.54,88030.0,268.49,268.63,267.2,267.54,88030.0
2023-09-01 09:30:00,269.01,269.42,268.18,268.72,13095.0,269.01,269.42,268.18,268.72,13095.0
2023-09-01 10:00:00,268.62,269.72,268.37,269.1,12466.0,268.62,269.72,268.37,269.1,12466.0
2023-09-01 10:30:00,269.05,269.35,268.75,268.99,5575.0,269.05,269.35,268.75,268.99,5575.0
2023-09-01 11:00:00,268.85,269.25,268.28,268.54,9296.0,268.85,269.25,268.28,268.54,9296.0
2023-09-01 11:30:00,268.23,268.39,267.23,267.62,15235.0,268.23,268.39,267.23,267.62,15235.0
2023-09-01 12:00:00,267.54,268.17,267.3,268.03,17471.0,267.54,268.17,267.3,268.03,17471.0
2023-09-01 12:30:00,268.02,268.3,267.53,267.78,5705.0,268.02,268.3,267.53,267.78,5705.0
2023-09-01 13:00:00,267.64,268.01,267.39,267.96,5699.0,267.64,268.01,267.39,267.96,5699.0
2023-09-01 13:30:00,267.94,268.58,267.94,268.11,13723.0,267.94,268.58,267.94,268.11,13723.0
2023-09-01 14:00:00,268.02,268.15,267.59,267.64,13108.0,268.02,268.15,267.59,267.64,13108.0
2023-09-01 14:30:00,267.56,267.67,267.18,267.28,8728.0,267.56,267.67,267.18,267.28,8728.0
2023-09-01 15:00:00,267.23,267.5,267.0,267.42,8806.0,267.23,267.5,267.0,267.42,8806.0
2023-09-01 15:30:00,267.43,267.55,266.91,267.19,42156.0,267.43,267.55,266.91,267.19,42156.0
2023-09-05 09:30:00,269.25,269.68,266.47,269.5,56557.0,269.25,269.68,266.47,269.5,56557.0
2023-09-05 10:00:00,269.68,270.5,268.66,269.05,39135.0,269.68,270.5,268.66,269.05,39135.0
2023-09-05 10:30:00,269.19,269.2,267.87,268.29,34576.0,269.19,269.2,267.87,268.29,34576.0
2023-09-05 11:00:00,268.28,269.6,268.14,269.3,19226.0,268.28,269.6,268.14,269.3,19226.0
2023-09-05 11:30:00,269.28,269.57,268.43,268.75,11465.0,269.28,269.57,268.43,268.75,11465.0
2023-09-05 12:00:00,268.65,269.01,267.57,267.71,13495.0,268.65,269.01,267.57,267.71,13495.0
2023-09-05 12:30:00,267.72,268.52,266.98,268.18,9616.0,267.72,268.52,266.98,268.18,9616.0
2023-09-05 13:00:00,268.19,268.26,267.76,268.0,6543.0,268.19,268.26,267.76,268.0,6543.0
2023-09-05 13:30:00,267.91,268.18,267.68,268.0,4900.0,267.91,268.18,267.68,268.0,4900.0
2023-09-05 14:00:00,267.96,267.96,267.5,267.63,10211.0,267.96,267.96,267.5,267.63,10211.0
2023-09-05 14:30:00,267.74,267.84,267.36,267.53,8956.0,267.74,267.84,267.36,267.53,8956.0
2023-09-05 15:00:00,267.48,267.48,267.15,267.23,11001.0,267.48,267.48,267.15,267.23,11001.0
2023-09-05 15:30:00,267.21,267.7,266.11,266.31,81604.0,267.21,267.7,266.11,266.31,81604.0
2023-09-06 09:30:00,266.49,266.49,261.5,262.0,54553.0,266.49,266.49,261.5,262.0,54553.0
2023-09-06 10:00:00,261.72,263.78,261.6,262.95,33052.0,261.72,263.78,261.6,262.95,33052.0
2023-09-06 10:30:00,263.15,263.92,262.57,263.16,36051.0,263.15,263.92,262.57,263.16,36051.0
2023-09-06 11:00:00,262.99,262.99,261.84,262.16,16502.0,262.99,262.99,261.84,262.16,16502.0
2023-09-06 11:30:00,262.16,262.76,261.85,262.31,22009.0,262.16,262.76,261.85,262.31,22009.0
2023-09-06 12:00:00,262.2,262.7,261.89,262.59,26346.0,262.2,262.7,261.89,262.59,26346.0
2023-09-06 12:30:00,262.62,263.09,262.62,262.95,13993.0,262.62,263.09,262.62,262.95,13993.0
2023-09-06 13:00:00,262.95,263.36,262.84,263.11,16248.0,262.95,263.36,262.84,263.11,16248.0
2023-09-06 13:30:00,263.11,263.74,262.81,263.51,19773.0,263.11,263.74,262.81,263.51,19773.0
2023-09-06 14:00:00,263.56,264.68,263.56,264.59,12443.0,263.56,264.68,263.56,264.59,12443.0
2023-09-06 14:30:00,264.7,264.75,264.17,264.28,18521.0,264.7,264.75,264.17,264.28,18521.0
2023-09-06 15:00:00,264.2,264.2,263.63,263.69,22634.0,264.2,264.2,263.63,263.69,22634.0
2023-09-06 15:30:00,263.68,264.36,263.52,263.85,84563.0,263.68,264.36,263.52,263.85,84563.0
2023-09-07 09:30:00,263.21,263.27,256.92,259.88,167958.0,263.21,263.27,256.92,259.88,167958.0
2023-09-07 10:00:00,260.16,261.63,258.88,259.5,56880.0,260.16,261.63,258.88,259.5,56880.0
2023-09-07 10:30:00,259.5,261.04,259.33,260.64,63688.0,259.5,261.04,259.33,260.64,63688.0
2023-09-07 11:00:00,260.61,261.06,260.3,261.01,38203.0,260.61,261.06,260.3,261.01,38203.0
2023-09-07 11:30:00,260.99,262.28,260.91,261.5,28861.0,260.99,262.28,260.91,261.5,28861.0
2023-09-07 12:00:00,261.43,262.06,261.16,262.06,24981.0,261.43,262.06,261.16,262.06,24981.0
2023-09-07 12:30:00,262.1,262.35,261.57,261.88,8950.0,262.1,262.35,261.57,261.88,8950.0
2023-09-07 13:00:00,261.78,262.48,261.69,262.18,7836.0,261.78,262.48,261.69,262.18,7836.0
2023-09-07 13:30:00,262.16,262.48,261.57,261.73,14672.0,262.16,262.48,261.57,261.73,14672.0
2023-09-07 14:00:00,261.66,262.09,261.51,261.6,19105.0,261.66,262.09,261.51,261.6,19105.0
2023-09-07 14:30:00,261.53,262.04,261.18,262.04,13686.0,261.53,262.04,261.18,262.04,13686.0
2023-09-07 15:00:00,261.99,262.05,261.61,261.7,17420.0,261.99,262.05,261.61,261.7,17420.0
2023-09-07 15:30:00,261.66,262.0,261.06,261.34,91550.0,261.66,262.0,261.06,261.34,91550.0
2023-09-08 09:30:00,262.22,262.7,261.74,261.97,15403.0,262.22,262.7,261.74,261.97,15403.0
2023-09-08 10:00:00,261.92,262.1,260.73,260.8,8542.0,261.92,262.1,260.73,260.8,8542.0
2023-09-08 10:30:00,260.83,261.56,260.49,261.46,19057.0,260.83,261.56,260.49,261.46,19057.0
2023-09-08 11:00:00,261.29,261.36,260.32,260.6,21346.0,261.29,261.36,260.32,260.6,21346.0
2023-09-08 11:30:00,260.54,260.75,260.0,260.19,80359.0,260.54,260.75,260.0,260.19,80359.0
2023-09-08 12:00:00,260.19,260.83,260.13,260.72,29658.0,260.19,260.83,260.13,260.72,29658.0
2023-09-08 12:30:00,260.69,260.69,260.05,260.26,8344.0,260.69,260.69,260.05,260.26,8344.0
2023-09-08 13:00:00,260.31,260.43,260.01,260.05,10661.0,260.31,260.43,260.01,260.05,10661.0
2023-09-08 13:30:00,260.0,260.45,259.47,259.7,10909.0,260.0,260.45,259.47,259.7,10909.0
2023-09-08 14:00:00,259.75,259.87,259.28,259.44,12691.0,259.75,259.87,259.28,259.44,12691.0
2023-09-08 14:30:00,259.41,259.41,258.75,259.2,22857.0,259.41,259.41,258.75,259.2,22857.0
2023-09-08 15:00:00,259.17,259.22,258.89,259.19,15658.0,259.17,259.22,258.89,259.19,15658.0
2023-09-08 15:30:00,259.16,259.46,258.62,259.09,84912.0,259.16,259.46,258.62,259.09,84912.0
2023-09-11 09:30:00,260.12,260.93,259.55,260.59,23150.0,260.12,260.93,259.55,260.59,23150.0
2023-09-11 10:00:00,260.75,261.99,260.51,261.0,23918.0,260.75,261.99,260.51,261.0,23918.0
2023-09-11 10:30:00,261.23,261.23,259.12,259.39,32383.0,261.23,261.23,259.12,259.39,32383.0
2023-09-11 11:00:00,259.32,259.66,259.05,259.58,14984.0,259.32,259.66,259.05,259.58,14984.0
2023-09-11 11:30:00,259.51,259.93,259.46,259.53,14034.0,259.51,259.93,259.46,259.53,14034.0
2023-09-11 12:00:00,259.52,259.9,258.7,259.33,23904.0,259.52,259.9,258.7,259.33,23904.0
2023-09-11 12:30:00,259.31,259.31,258.57,258.67,9670.0,259.31,259.31,258.57,258.67,9670.0
2023-09-11 13:00:00,258.68,258.89,258.56,258.69,12400.0,258.68,258.89,258.56,258.69,12400.0
2023-09-11 13:30:00,258.74,258.94,258.56,258.94,10248.0,258.74,258.94,258.56,258.94,10248.0
2023-09-11 14:00:00,258.93,259.69,258.83,259.36,11680.0,258.93,259.69,258.83,259.36,11680.0
2023-09-11 14:30:00,259.37,259.47,259.05,259.08,10797.0,259.37,259.47,259.05,259.08,10797.0
2023-09-11 15:00:00,259.15,259.39,258.93,258.98,11427.0,259.15,259.39,258.93,258.98,11427.0
2023-09-11 15:30:00,258.98,259.03,258.33,258.91,58803.0,258.98,259.03,258.33,258.91,58803.0
2023-09-12 09:30:00,258.92,259.55,258.66,259.23,15759.0,258.92,259.55,258.66,259.23,15759.0
2023-09-12 10:00:00,259.37,259.49,257.94,258.45,24197.0,259.37,259.49,257.94,258.45,24197.0
2023-09-12 10:30:00,258.45,258.58,257.89,258.17,10420.0,258.45,258.58,257.89,258.17,10420.0
2023-09-12 11:00:00,258.15,259.73,258.15,259.38,9325.0,258.15,259.73,258.15,259.38,9325.0
2023-09-12 11:30:00,259.29,260.03,259.21,260.02,9353.0,259.29,260.03,259.21,260.02,9353.0
2023-09-12 12:00:00,260.11,260.39,259.8,260.35,11664.0,260.11,260.39,259.8,260.35,11664.0
2023-09-12 12:30:00,260.32,260.34,259.75,260.07,9384.0,260.32,260.34,259.75,260.07,9384.0
2023-09-12 13:00:00,260.14,260.57,260.08,260.34,8163.0,260.14,260.57,260.08,260.34,8163.0
2023-09-12 13:30:00,260.44,260.44,259.53,259.53,11892.0,260.44,260.44,259.53,259.53,11892.0
2023-09-12 14:00:00,259.53,259.64,259.25,259.26,12932.0,259.53,259.64,259.25,259.26,12932.0
2023-09-12 14:30:00,259.24,260.33,258.89,259.04,49225.0,259.24,260.33,258.89,259.04,49225.0
2023-09-12 15:00:00,259.1,259.1,258.38,258.56,11271.0,259.1,259.1,258.38,258.56,11271.0
2023-09-12 15:30:00,258.44,258.75,258.18,258.33,67146.0,258.44,258.75,258.18,258.33,67146.0
2023-09-13 09:30:00,258.62,260.0,258.14,258.14,14187.0,258.62,260.0,258.14,258.14,14187.0
2023-09-13 10:00:00,258.35,258.91,257.72,258.19,23167.0,258.35,258.91,257.72,258.19,23167.0
2023-09-13 10:30:00,257.94,257.94,257.49,257.6,5830.0,257.94,257.94,257.49,257.6,5830.0
2023-09-13 11:00:00,257.59,257.93,257.06,257.06,8563.0,257.59,257.93,257.06,257.06,8563.0
2023-09-13 11:30:00,257.1,257.27,256.7,257.04,17246.0,257.1,257.27,256.7,257.04,17246.0
2023-09-13 12:00:00,256.99,256.99,256.37,256.65,10665.0,256.99,256.99,256.37,256.65,10665.0
2023-09-13 12:30:00,256.56,256.56,255.93,256.09,18527.0,256.56,256.56,255.93,256.09,18527.0
2023-09-13 13:00:00,256.05,256.78,256.05,256.71,10336.0,256.05,256.78,256.05,256.71,10336.0
2023-09-13 13:30:00,256.83,256.94,256.31,256.46,11523.0,256.83,256.94,256.31,256.46,11523.0
2023-09-13 14:00:00,256.48,256.77,256.15,256.33,22703.0,256.48,256.77,256.15,256.33,22703.0
2023-09-13 14:30:00,256.05,256.13,255.56,255.82,8717.0,256.05,256.13,255.56,255.82,8717.0
2023-09-13 15:00:00,255.75,255.75,255.05,255.17,9881.0,255.75,255.75,255.05,255.17,9881.0
2023-09-13 15:30:00,255.22,256.18,255.09,255.78,94138.0,255.22,256.18,255.09,255.78,94138.0
2023-09-14 09:30:00,256.63,258.64,256.63,258.64,29811.0,256.63,258.64,256.63,258.64,29811.0
2023-09-14 10:00:00,258.77,258.85,256.82,257.31,13371.0,258.77,258.85,256.82,257.31,13371.0
2023-09-14 10:30:00,257.45,257.64,256.54,256.81,12459.0,257.45,257.64,256.54,256.81,12459.0
2023-09-14 11:00:00,256.82,257.19,256.62,256.98,16800.0,256.82,257.19,256.62,256.98,16800.0
2023-09-14 11:30:00,256.98,257.25,256.77,256.85,15535.0,256.98,257.25,256.77,256.85,15535.0
2023-09-14 12:00:00,256.84,257.17,256.59,256.69,10387.0,256.84,257.17,256.59,256.69,10387.0
2023-09-14 12:30:00,256.72,256.77,256.28,256.65,10588.0,256.72,256.77,256.28,256.65,10588.0
2023-09-14 13:00:00,256.61,257.12,256.47,256.89,8013.0,256.61,257.12,256.47,256.89,8013.0
2023-09-14 13:30:00,256.89,256.89,256.0,256.3,16225.0,256.89,256.89,256.0,256.3,16225.0
2023-09-14 14:00:00,256.27,256.53,256.05,256.19,9137.0,256.27,256.53,256.05,256.19,9137.0
2023-09-14 14:30:00,256.08,256.45,256.08,256.33,8080.0,256.08,256.45,256.08,256.33,8080.0
2023-09-14 15:00:00,256.29,256.81,256.22,256.72,12699.0,256.29,256.81,256.22,256.72,12699.0
2023-09-14 15:30:00,256.73,256.92,256.07,256.25,51542.0,256.73,256.92,256.07,256.25,51542.0
2023-09-15 09:30:00,256.3,257.58,255.43,255.8,197915.0,256.3,257.58,255.43,255.8,197915.0
2023-09-15 10:00:00,256.1,256.64,255.03,255.78,19835.0,256.1,256.64,255.03,255.78,19835.0
2023-09-15 10:30:00,255.63,256.43,255.1,255.32,14635.0,255.63,256.43,255.1,255.32,14635.0
2023-09-15 11:00:00,255.32,255.83,254.89,255.83,18658.0,255.32,255.83,254.89,255.83,18658.0
2023-09-15 11:30:00,255.83,256.3,255.45,256.06,13701.0,255.83,256.3,255.45,256.06,13701.0
2023-09-15 12:00:00,256.04,256.66,256.03,256.5,15996.0,256.04,256.66,256.03,256.5,15996.0
2023-09-15 12:30:00,256.38,256.71,255.92,255.92,11067.0,256.38,256.71,255.92,255.92,11067.0
2023-09-15 13:00:00,255.95,256.07,255.31,255.41,10906.0,255.95,256.07,255.31,255.41,10906.0
2023-09-15 13:30:00,255.38,255.83,255.26,255.75,9782.0,255.38,255.83,255.26,255.75,9782.0
2023-09-15 14:00:00,255.67,255.83,255.12,255.57,23325.0,255.67,255.83,255.12,255.57,23325.0
2023-09-15 14:30:00,255.65,255.8,255.36,255.53,8097.0,255.65,255.8,255.36,255.53,8097.0
2023-09-15 15:00:00,255.55,255.55,254.96,255.01,10275.0,255.55,255.55,254.96,255.01,10275.0
2023-09-15 15:30:00,255.06,255.16,254.0,254.77,72082.0,255.06,255.16,254.0,254.77,72082.0
2023-09-18 09:30:00,254.94,256.06,254.04,254.18,51243.0,254.94,256.06,254.04,254.18,51243.0
2023-09-18 10:00:00,254.16,254.52,252.62,253.34,16803.0,254.16,254.52,252.62,253.34,16803.0
2023-09-18 10:30:00,253.34,253.7,252.76,253.48,14534.0,253.34,253.7,252.76,253.48,14534.0
2023-09-18 11:00:00,253.59,254.0,253.3,253.84,8043.0,253.59,254.0,253.3,253.84,8043.0
2023-09-18 11:30:00,254.0,254.2,253.64,253.79,16120.0,254.0,254.2,253.64,253.79,16120.0
2023-09-18 12:00:00,253.91,254.13,253.51,253.96,7506.0,253.91,254.13,253.51,253.96,7506.0
2023-09-18 12:30:00,253.96,254.16,253.45,253.58,13952.0,253.96,254.16,253.45,253.58,13952.0
2023-09-18 13:00:00,253.64,254.35,253.64,253.95,9731.0,253.64,254.35,253.64,253.95,9731.0
2023-09-18 13:30:00,253.91,253.97,253.66,253.82,6302.0,253.91,253.97,253.66,253.82,6302.0
2023-09-18 14:00:00,253.84,254.0,253.15,253.76,16396.0,253.84,254.0,253.15,253.76,16396.0
2023-09-18 14:30:00,253.79,254.01,253.25,253.34,7426.0,253.79,254.01,253.25,253.34,7426.0
2023-09-18 15:00:00,253.36,253.55,253.07,253.09,7871.0,253.36,253.55,253.07,253.09,7871.0
2023-09-18 15:30:00,253.12,253.55,252.95,253.25,36305.0,253.12,253.55,252.95,253.25,36305.0
2023-09-19 09:30:00,253.18,255.98,253.18,255.82,32186.0,253.18,255.98,253.18,255.82,32186.0
2023-09-19 10:00:00,255.87,256.0,254.83,255.44,26326.0,255.87,256.0,254.83,255.44,26326.0
2023-09-19 10:30:00,255.37,255.57,254.84,254.94,20620.0,255.37,255.57,254.84,254.94,20620.0
2023-09-19 11:00:00,254.86,254.86,254.02,254.6,5318.0,254.86,254.86,254.02,254.6,5318.0
2023-09-19 11:30:00,254.57,254.95,254.23,254.88,9521.0,254.57,254.95,254.23,254.88,9521.0
2023-09-19 12:00:00,255.14,255.5,255.07,255.46,6519.0,255.14,255.5,255.07,255.46,6519.0
2023-09-19 12:30:00,255.46,255.61,255.11,255.49,12910.0,255.46,255.61,255.11,255.49,12910.0
2023-09-19 13:00:00,255.51,256.19,255.41,255.95,15202.0,255.51,256.19,255.41,255.95,15202.0
2023-09-19 13:30:00,255.95,256.54,255.94,256.15,11077.0,255.95,256.54,255.94,256.15,11077.0
2023-09-19 14:00:00,256.19,256.56,255.99,256.18,10594.0,256.19,256.56,255.99,256.18,10594.0
2023-09-19 14:30:00,256.11,256.72,256.02,256.51,10172.0,256.11,256.72,256.02,256.51,10172.0
2023-09-19 15:00:00,256.59,256.59,256.13,256.34,7216.0,256.59,256.59,256.13,256.34,7216.0
2023-09-19 15:30:00,256.24,256.8,256.19,256.66,52370.0,256.24,256.8,256.19,256.66,52370.0
2023-09-20 09:30:00,256.81,259.19,256.42,259.04,35833.0,256.81,259.19,256.42,259.04,35833.0
2023-09-20 10:00:00,259.03,260.71,258.86,260.66,35111.0,259.03,260.71,258.86,260.66,35111.0
2023-09-20 10:30:00,260.56,261.85,260.37,261.63,27204.0,260.56,261.85,260.37,261.63,27204.0
2023-09-20 11:00:00,261.63,262.48,261.57,261.87,90358.0,261.63,262.48,261.57,261.87,90358.0
2023-09-20 11:30:00,261.81,261.89,259.53,260.58,27691.0,261.81,261.89,259.53,260.58,27691.0
2023-09-20 12:00:00,260.37,260.9,260.29,260.86,16728.0,260.37,260.9,260.29,260.86,16728.0
2023-09-20 12:30:00,260.96,261.71,260.96,261.39,19463.0,260.96,261.71,260.96,261.39,19463.0
2023-09-20 13:00:00,261.29,261.49,260.55,260.55,15595.0,261.29,261.49,260.55,260.55,15595.0
2023-09-20 13:30:00,260.58,261.28,260.58,261.02,12540.0,260.58,261.28,260.58,261.02,12540.0
2023-09-20 14:00:00,260.94,261.37,260.01,261.32,32520.0,260.94,261.37,260.01,261.32,32520.0
2023-09-20 14:30:00,261.29,261.9,260.97,261.52,23790.0,261.29,261.9,260.97,261.52,23790.0
2023-09-20 15:00:00,261.39,261.61,260.91,261.01,32396.0,261.39,261.61,260.91,261.01,32396.0
2023-09-20 15:30:00,261.03,261.23,260.16,260.6,139614.0,261.03,261.23,260.16,260.6,139614.0
2023-09-21 09:30:00,259.15,259.71,256.76,258.23,56061.0,259.15,259.71,256.76,258.23,56061.0
2023-09-21 10:00:00,258.36,260.28,258.28,259.89,32289.0,258.36,260.28,258.28,259.89,32289.0
2023-09-21 10:30:00,259.88,260.22,259.52,259.57,52493.0,259.88,260.22,259.52,259.57,52493.0
2023-09-21 11:00:00,259.66,259.77,258.57,258.84,36635.0,259.66,259.77,258.57,258.84,36635.0
2023-09-21 11:30:00,258.82,259.14,258.51,258.61,33550.0,258.82,259.14,258.51,258.61,33550.0
2023-09-21 12:00:00,258.44,258.44,257.49,258.27,27740.0,258.44,258.44,257.49,258.27,27740.0
2023-09-21 12:30:00,258.15,259.14,258.15,258.56,27832.0,258.15,259.14,258.15,258.56,27832.0
2023-09-21 13:00:00,258.54,259.34,258.48,259.26,21856.0,258.54,259.34,258.48,259.26,21856.0
2023-09-21 13:30:00,259.26,260.01,259.26,259.7,21238.0,259.26,260.01,259.26,259.7,21238.0
2023-09-21 14:00:00,259.73,259.89,259.2,259.39,22163.0,259.73,259.89,259.2,259.39,22163.0
2023-09-21 14:30:00,259.44,260.01,259.44,259.77,36459.0,259.44,260.01,259.44,259.77,36459.0
2023-09-21 15:00:00,259.74,259.91,259.28,259.29,31277.0,259.74,259.91,259.28,259.29,31277.0
2023-09-21 15:30:00,259.25,259.71,258.89,258.9,100480.0,259.25,259.71,258.89,258.9,100480.0
2023-09-22 09:30:00,258.94,260.72,258.54,258.55,36693.0,258.94,260.72,258.54,258.55,36693.0
2023-09-22 10:00:00,258.58,259.1,258.0,258.88,21100.0,258.58,259.1,258.0,258.88,21100.0
2023-09-22 10:30:00,258.86,259.03,258.14,258.62,13184.0,258.86,259.03,258.14,258.62,13184.0
2023-09-22 11:00:00,258.62,258.9,258.22,258.9,16727.0,258.62,258.9,258.22,258.9,16727.0
2023-09-22 11:30:00,258.97,259.63,258.79,259.63,26765.0,258.97,259.63,258.79,259.63,26765.0
2023-09-22 12:00:00,259.63,259.79,258.0,258.48,20272.0,259.63,259.79,258.0,258.48,20272.0
2023-09-22 12:30:00,258.41,258.84,258.19,258.38,10036.0,258.41,258.84,258.19,258.38,10036.0
2023-09-22 13:00:00,258.42,258.91,258.19,258.29,11670.0,258.42,258.91,258.19,258.29,11670.0
2023-09-22 13:30:00,258.22,258.43,257.77,258.0,14943.0,258.22,258.43,257.77,258.0,14943.0
2023-09-22 14:00:00,258.06,258.19,257.79,258.12,22012.0,258.06,258.19,257.79,258.12,22012.0
2023-09-22 14:30:00,258.12,258.19,257.09,257.33,13774.0,258.12,258.19,257.09,257.33,13774.0
2023-09-22 15:00:00,257.34,258.7,257.25,258.54,22501.0,257.34,258.7,257.25,258.54,22501.0
2023-09-22 15:30:00,258.48,258.55,257.18,257.64,171281.0,258.48,258.55,257.18,257.64,171281.0
2023-09-25 09:30:00,257.1,257.1,252.66,254.26,99693.0,257.1,257.1,252.66,254.26,99693.0
2023-09-25 10:00:00,254.32,254.32,252.92,252.92,27901.0,254.32,254.32,252.92,252.92,27901.0
2023-09-25 10:30:00,252.61,253.13,251.85,252.89,35483.0,252.61,253.13,251.85,252.89,35483.0
2023-09-25 11:00:00,252.77,254.46,252.54,253.84,18006.0,252.77,254.46,252.54,253.84,18006.0
2023-09-25 11:30:00,253.99,254.27,253.44,253.51,34195.0,253.99,254.27,253.44,253.51,34195.0
2023-09-25 12:00:00,253.5,253.87,253.36,253.82,13339.0,253.5,253.87,253.36,253.82,13339.0
2023-09-25 12:30:00,253.84,254.57,253.69,254.47,11261.0,253.84,254.57,253.69,254.47,11261.0
2023-09-25 13:00:00,254.54,255.0,254.35,254.5,9644.0,254.54,255.0,254.35,254.5,9644.0
2023-09-25 13:30:00,254.49,254.68,253.75,254.36,11758.0,254.49,254.68,253.75,254.36,11758.0
2023-09-25 14:00:00,254.38,254.52,254.15,254.15,9173.0,254.38,254.52,254.15,254.15,9173.0
2023-09-25 14:30:00,254.09,254.17,253.68,253.68,11635.0,254.09,254.17,253.68,253.68,11635.0
2023-09-25 15:00:00,253.78,254.3,253.54,254.3,9878.0,253.78,254.3,253.54,254.3,9878.0
2023-09-25 15:30:00,254.1,255.13,254.1,255.02,84834.0,254.1,255.13,254.1,255.02,84834.0
2023-09-26 09:30:00,254.63,256.77,254.16,254.9,90207.0,254.63,256.77,254.16,254.9,90207.0
2023-09-26 10:00:00,255.18,255.86,254.18,254.53,20819.0,255.18,255.86,254.18,254.53,20819.0
2023-09-26 10:30:00,254.41,255.37,254.15,255.3,11904.0,254.41,255.37,254.15,255.3,11904.0
2023-09-26 11:00:00,255.41,255.43,254.04,254.35,25698.0,255.41,255.43,254.04,254.35,25698.0
2023-09-26 11:30:00,254.6,255.54,254.35,255.48,10862.0,254.6,255.54,254.35,255.48,10862.0
2023-09-26 12:00:00,255.57,256.28,255.44,256.27,9225.0,255.57,256.28,255.44,256.27,9225.0
2023-09-26 12:30:00,256.26,256.66,255.85,256.57,14914.0,256.26,256.66,255.85,256.57,14914.0
2023-09-26 13:00:00,256.42,257.56,256.34,256.95,14589.0,256.42,257.56,256.34,256.95,14589.0
2023-09-26 13:30:00,256.92,256.92,256.39,256.7,10178.0,256.92,256.92,256.39,256.7,10178.0
2023-09-26 14:00:00,256.67,257.06,256.53,257.0,8498.0,256.67,257.06,256.53,257.0,8498.0
2023-09-26 14:30:00,256.93,257.74,256.83,257.56,18428.0,256.93,257.74,256.83,257.56,18428.0
2023-09-26 15:00:00,257.69,257.88,257.03,257.5,37433.0,257.69,257.88,257.03,257.5,37433.0
2023-09-26 15:30:00,257.5,258.46,257.3,258.14,155830.0,257.5,258.46,257.3,258.14,155830.0
2023-09-27 09:30:00,258.44,261.38,258.23,260.62,50343.0,258.44,261.38,258.23,260.62,50343.0
2023-09-27 10:00:00,260.51,260.53,257.41,257.82,24569.0,260.51,260.53,257.41,257.82,24569.0
2023-09-27 10:30:00,257.75,257.83,257.03,257.15,18988.0,257.75,257.83,257.03,257.15,18988.0
2023-09-27 11:00:00,257.26,257.98,257.26,257.79,6503.0,257.26,257.98,257.26,257.79,6503.0
2023-09-27 11:30:00,257.79,257.79,257.13,257.42,13492.0,257.79,257.79,257.13,257.42,13492.0
2023-09-27 12:00:00,257.47,257.58,255.37,255.97,31927.0,257.47,257.58,255.37,255.97,31927.0
2023-09-27 12:30:00,255.86,256.22,255.56,255.68,10745.0,255.86,256.22,255.56,255.68,10745.0
2023-09-27 13:00:00,255.7,256.0,255.16,255.41,38077.0,255.7,256.0,255.16,255.41,38077.0
2023-09-27 13:30:00,255.46,256.4,255.33,256.36,14680.0,255.46,256.4,255.33,256.36,14680.0
2023-09-27 14:00:00,256.31,256.8,255.87,256.48,12124.0,256.31,256.8,255.87,256.48,12124.0
2023-09-27 14:30:00,256.54,257.77,256.54,257.55,18288.0,256.54,257.77,256.54,257.55,18288.0
2023-09-27 15:00:00,257.44,258.06,257.23,257.32,18464.0,257.44,258.06,257.23,257.32,18464.0
2023-09-27 15:30:00,257.4,257.62,256.49,257.6,83160.0,257.4,257.62,256.49,257.6,83160.0
2023-09-28 09:30:00,258.48,259.35,256.74,257.66,24866.0,258.48,259.35,256.74,257.66,24866.0
2023-09-28 10:00:00,257.77,258.68,257.49,257.62,11098.0,257.77,258.68,257.49,257.62,11098.0
2023-09-28 10:30:00,257.48,259.0,256.74,258.85,20807.0,257.48,259.0,256.74,258.85,20807.0
2023-09-28 11:00:00,258.85,258.85,257.79,257.97,11001.0,258.85,258.85,257.79,257.97,11001.0
2023-09-28 11:30:00,258.04,258.41,257.87,258.41,35811.0,258.04,258.41,257.87,258.41,35811.0
2023-09-28 12:00:00,258.61,259.05,258.37,258.84,12663.0,258.61,259.05,258.37,258.84,12663.0
2023-09-28 12:30:00,258.75,258.86,257.72,257.8,15382.0,258.75,258.86,257.72,257.8,15382.0
2023-09-28 13:00:00,257.95,257.97,257.17,257.17,10993.0,257.95,257.97,257.17,257.17,10993.0
2023-09-28 13:30:00,257.25,257.25,256.25,256.47,29476.0,257.25,257.25,256.25,256.47,29476.0
2023-09-28 14:00:00,256.58,257.3,256.39,257.13,15133.0,256.58,257.3,256.39,257.13,15133.0
2023-09-28 14:30:00,257.33,257.33,256.8,256.8,8647.0,257.33,257.33,256.8,256.8,8647.0
2023-09-28 15:00:00,256.88,258.34,256.68,258.19,18457.0,256.88,258.34,256.68,258.19,18457.0
2023-09-28 15:30:00,258.19,258.25,257.06,257.83,60747.0,258.19,258.25,257.06,257.83,60747.0
2023-09-29 09:30:00,258.14,258.61,256.82,257.5,25137.0,258.14,258.61,256.82,257.5,25137.0
2023-09-29 10:00:00,257.77,258.65,257.57,258.33,14983.0,257.77,258.65,257.57,258.33,14983.0
2023-09-29 10:30:00,258.34,259.23,257.91,258.56,22284.0,258.34,259.23,257.91,258.56,22284.0
2023-09-29 11:00:00,258.64,258.84,258.19,258.21,13024.0,258.64,258.84,258.19,258.21,13024.0
2023-09-29 11:30:00,258.14,258.32,257.42,257.65,16836.0,258.14,258.32,257.42,257.65,16836.0
2023-09-29 12:00:00,257.62,258.21,257.57,258.08,17076.0,257.62,258.21,257.57,258.08,17076.0
2023-09-29 12:30:00,258.08,258.22,257.1,257.44,16433.0,258.08,258.22,257.1,257.44,16433.0
2023-09-29 13:00:00,257.44,257.53,257.02,257.26,15661.0,257.44,257.53,257.02,257.26,15661.0
2023-09-29 13:30:00,257.12,257.28,256.77,256.94,13454.0,257.12,257.28,256.77,256.94,13454.0
2023-09-29 14:00:00,256.94,257.33,256.8,256.83,18214.0,256.94,257.33,256.8,256.83,18214.0
2023-09-29 14:30:00,256.86,257.2,256.61,257.05,16307.0,256.86,257.2,256.61,257.05,16307.0
2023-09-29 15:00:00,257.17,257.32,256.0,257.0,42560.0,257.17,257.32,256.0,257.0,42560.0
2023-09-29 15:30:00,256.83,257.27,255.25,257.06,173657.0,256.83,257.27,255.25,257.06,173657.0
2023-10-02 09:30:00,256.1,256.86,255.13,255.39,63644.0,256.1,256.86,255.13,255.39,63644.0
2023-10-02 10:00:00,255.25,256.02,254.55,255.15,31594.0,255.25,256.02,254.55,255.15,31594.0
2023-10-02 10:30:00,255.0,255.08,254.1,254.56,50265.0,255.0,255.08,254.1,254.56,50265.0
2023-10-02 11:00:00,254.47,255.14,254.36,254.91,25336.0,254.47,255.14,254.36,254.91,25336.0
2023-10-02 11:30:00,254.96,255.1,251.97,252.02,21099.0,254.96,255.1,251.97,252.02,21099.0
2023-10-02 12:00:00,252.11,252.11,251.19,251.4,16161.0,252.11,252.11,251.19,251.4,16161.0
2023-10-02 12:30:00,251.36,251.93,251.08,251.45,24122.0,251.36,251.93,251.08,251.45,24122.0
2023-10-02 13:00:00,251.48,251.9,251.13,251.8,6116.0,251.48,251.9,251.13,251.8,6116.0
2023-10-02 13:30:00,251.68,251.8,251.42,251.42,6073.0,251.68,251.8,251.42,251.42,6073.0
2023-10-02 14:00:00,251.58,252.74,251.58,251.94,7902.0,251.58,252.74,251.58,251.94,7902.0
2023-10-02 14:30:00,251.96,252.19,251.5,251.7,11871.0,251.96,252.19,251.5,251.7,11871.0
2023-10-02 15:00:00,251.78,252.43,251.47,252.33,13442.0,251.78,252.43,251.47,252.33,13442.0
2023-10-02 15:30:00,252.33,253.27,252.03,252.86,66228.0,252.33,253.27,252.03,252.86,66228.0
2023-10-03 09:30:00,251.94,253.75,251.52,252.37,32407.0,251.94,253.75,251.52,252.37,32407.0
2023-10-03 10:00:00,252.28,252.28,249.53,249.84,26816.0,252.28,252.28,249.53,249.84,26816.0
2023-10-03 10:30:00,249.89,250.65,249.68,250.52,23640.0,249.89,250.65,249.68,250.52,23640.0
2023-10-03 11:00:00,250.57,250.57,249.47,249.57,12895.0,250.57,250.57,249.47,249.57,12895.0
2023-10-03 11:30:00,249.59,249.59,248.87,249.07,9802.0,249.59,249.59,248.87,249.07,9802.0
2023-10-03 12:00:00,249.06,249.6,248.41,249.6,15002.0,249.06,249.6,248.41,249.6,15002.0
2023-10-03 12:30:00,249.62,250.35,249.2,250.19,25465.0,249.62,250.35,249.2,250.19,25465.0
2023-10-03 13:00:00,250.25,251.19,250.24,251.15,14686.0,250.25,251.19,250.24,251.15,14686.0
2023-10-03 13:30:00,251.08,251.28,250.67,250.89,25832.0,251.08,251.28,250.67,250.89,25832.0
2023-10-03 14:00:00,250.8,250.8,250.27,250.52,30801.0,250.8,250.8,250.27,250.52,30801.0
2023-10-03 14:30:00,250.41,251.96,250.34,251.88,28088.0,250.41,251.96,250.34,251.88,28088.0
2023-10-03 15:00:00,251.78,251.83,250.96,251.08,18801.0,251.78,251.83,250.96,251.08,18801.0
2023-10-03 15:30:00,251.08,251.61,250.87,251.34,105021.0,251.08,251.61,250.87,251.34,105021.0
2023-10-04 09:30:00,251.76,254.38,251.54,252.84,31685.0,251.76,254.38,251.54,252.84,31685.0
2023-10-04 10:00:00,253.06,253.27,251.84,252.89,25876.0,253.06,253.27,251.84,252.89,25876.0
2023-10-04 10:30:00,253.06,254.41,252.82,253.81,33662.0,253.06,254.41,252.82,253.81,33662.0
2023-10-04 11:00:00,253.77,255.06,253.75,254.59,44077.0,253.77,255.06,253.75,254.59,44077.0
2023-10-04 11:30:00,254.57,255.0,254.0,254.67,21983.0,254.57,255.0,254.0,254.67,21983.0
2023-10-04 12:00:00,254.67,255.37,254.31,255.17,48366.0,254.67,255.37,254.31,255.17,48366.0
2023-10-04 12:30:00,255.37,255.89,255.25,255.54,18808.0,255.37,255.89,255.25,255.54,18808.0
2023-10-04 13:00:00,255.34,255.41,254.56,254.59,13911.0,255.34,255.41,254.56,254.59,13911.0
2023-10-04 13:30:00,254.62,255.03,254.4,254.95,18430.0,254.62,255.03,254.4,254.95,18430.0
2023-10-04 14:00:00,254.94,255.41,254.82,255.36,44061.0,254.94,255.41,254.82,255.36,44061.0
2023-10-04 14:30:00,255.26,255.9,255.26,255.71,17958.0,255.26,255.9,255.26,255.71,17958.0
2023-10-04 15:00:00,255.73,256.7,255.44,256.62,27685.0,255.73,256.7,255.44,256.62,27685.0
2023-10-04 15:30:00,256.63,257.55,256.62,257.17,164258.0,256.63,257.55,256.62,257.17,164258.0
2023-10-05 09:30:00,258.0,259.04,256.68,257.2,24880.0,258.0,259.04,256.68,257.2,24880.0
2023-10-05 10:00:00,257.07,257.3,256.17,256.39,36259.0,257.07,257.3,256.17,256.39,36259.0
2023-10-05 10:30:00,256.13,256.95,255.65,256.9,32114.0,256.13,256.95,255.65,256.9,32114.0
2023-10-05 11:00:00,256.78,257.01,255.99,256.59,15636.0,256.78,257.01,255.99,256.59,15636.0
2023-10-05 11:30:00,256.4,257.1,256.14,256.79,19304.0,256.4,257.1,256.14,256.79,19304.0
2023-10-05 12:00:00,256.73,257.24,256.45,257.15,12241.0,256.73,257.24,256.45,257.15,12241.0
2023-10-05 12:30:00,257.14,257.44,256.79,257.05,17765.0,257.14,257.44,256.79,257.05,17765.0
2023-10-05 13:00:00,257.02,257.1,256.42,256.75,18161.0,257.02,257.1,256.42,256.75,18161.0
2023-10-05 13:30:00,256.69,257.71,256.55,257.53,18274.0,256.69,257.71,256.55,257.53,18274.0
2023-10-05 14:00:00,257.46,258.34,257.46,258.34,11477.0,257.46,258.34,257.46,258.34,11477.0
2023-10-05 14:30:00,258.42,259.28,258.42,259.16,31223.0,258.42,259.28,258.42,259.16,31223.0
2023-10-05 15:00:00,259.24,259.53,258.92,259.5,31151.0,259.24,259.53,258.92,259.5,31151.0
2023-10-05 15:30:00,259.5,260.14,259.42,259.86,105764.0,259.5,260.14,259.42,259.86,105764.0
2023-10-06 09:30:00,259.05,261.95,258.76,261.92,40656.0,259.05,261.95,258.76,261.92,40656.0
2023-10-06 10:00:00,261.89,261.89,260.92,261.47,44825.0,261.89,261.89,260.92,261.47,44825.0
2023-10-06 10:30:00,261.63,262.36,260.93,261.14,32963.0,261.63,262.36,260.93,261.14,32963.0
2023-10-06 11:00:00,261.01,262.48,260.88,262.11,32178.0,261.01,262.48,260.88,262.11,32178.0
2023-10-06 11:30:00,262.26,263.72,262.05,263.64,21018.0,262.26,263.72,262.05,263.64,21018.0
2023-10-06 12:00:00,263.65,264.25,263.41,263.86,25057.0,263.65,264.25,263.41,263.86,25057.0
2023-10-06 12:30:00,263.94,264.23,263.4,263.55,20150.0,263.94,264.23,263.4,263.55,20150.0
2023-10-06 13:00:00,263.83,264.35,263.68,264.15,15895.0,263.83,264.35,263.68,264.15,15895.0
2023-10-06 13:30:00,264.2,264.51,263.76,264.0,15350.0,264.2,264.51,263.76,264.0,15350.0
2023-10-06 14:00:00,263.89,264.58,263.58,264.35,17155.0,263.89,264.58,263.58,264.35,17155.0
2023-10-06 14:30:00,264.32,264.92,264.25,264.88,26019.0,264.32,264.92,264.25,264.88,26019.0
2023-10-06 15:00:00,264.92,265.18,263.5,264.55,64338.0,264.92,265.18,263.5,264.55,64338.0
2023-10-06 15:30:00,264.59,264.95,263.19,263.25,114625.0,264.59,264.95,263.19,263.25,114625.0
2023-10-09 09:30:00,262.98,264.56,261.61,264.28,20385.0,262.98,264.56,261.61,264.28,20385.0
2023-10-09 10:00:00,264.52,264.69,262.41,262.6,24455.0,264.52,264.69,262.41,262.6,24455.0
2023-10-09 10:30:00,262.72,263.0,260.0,260.6,24774.0,262.72,263.0,260.0,260.6,24774.0
2023-10-09 11:00:00,260.6,263.19,260.6,262.88,14336.0,260.6,263.19,260.6,262.88,14336.0
2023-10-09 11:30:00,262.91,263.44,262.47,263.24,12829.0,262.91,263.44,262.47,263.24,12829.0
2023-10-09 12:00:00,263.29,263.6,263.07,263.3,6105.0,263.29,263.6,263.07,263.3,6105.0
2023-10-09 12:30:00,263.31,263.41,262.31,262.82,17539.0,263.31,263.41,262.31,262.82,17539.0
2023-10-09 13:00:00,262.89,263.57,262.7,263.24,48607.0,262.89,263.57,262.7,263.24,48607.0
2023-10-09 13:30:00,263.42,264.74,263.24,264.74,7309.0,263.42,264.74,263.24,264.74,7309.0
2023-10-09 14:00:00,264.81,264.89,264.44,264.5,4060.0,264.81,264.89,264.44,264.5,4060.0
2023-10-09 14:30:00,264.74,264.83,264.45,264.5,6090.0,264.74,264.83,264.45,264.5,6090.0
2023-10-09 15:00:00,264.38,264.74,264.01,264.2,17816.0,264.38,264.74,264.01,264.2,17816.0
2023-10-09 15:30:00,264.15,264.61,263.89,264.22,54630.0,264.15,264.61,263.89,264.22,54630.0
2023-10-10 09:30:00,264.48,265.19,263.03,264.28,14850.0,264.48,265.19,263.03,264.28,14850.0
2023-10-10 10:00:00,264.1,264.43,263.05,263.77,21261.0,264.1,264.43,263.05,263.77,21261.0
2023-10-10 10:30:00,263.88,264.58,263.4,263.73,25912.0,263.88,264.58,263.4,263.73,25912.0
2023-10-10 11:00:00,263.63,263.91,263.27,263.6,15531.0,263.63,263.91,263.27,263.6,15531.0
2023-10-10 11:30:00,263.59,264.5,263.46,264.4,17489.0,263.59,264.5,263.46,264.4,17489.0
2023-10-10 12:00:00,264.25,265.01,264.25,264.96,15561.0,264.25,265.01,264.25,264.96,15561.0
2023-10-10 12:30:00,265.04,265.07,264.47,264.96,14738.0,265.04,265.07,264.47,264.96,14738.0
2023-10-10 13:00:00,265.04,265.15,263.97,263.97,11698.0,265.04,265.15,263.97,263.97,11698.0
2023-10-10 13:30:00,263.96,263.97,263.22,263.33,12785.0,263.96,263.97,263.22,263.33,12785.0
2023-10-10 14:00:00,263.31,263.88,262.76,263.74,15194.0,263.31,263.88,262.76,263.74,15194.0
2023-10-10 14:30:00,263.73,264.03,263.47,263.64,16090.0,263.73,264.03,263.47,263.64,16090.0
2023-10-10 15:00:00,263.78,264.93,263.72,264.55,24972.0,263.78,264.93,263.72,264.55,24972.0
2023-10-10 15:30:00,264.48,265.11,263.85,264.28,39524.0,264.48,265.11,263.85,264.28,39524.0
2023-10-11 09:30:00,265.6,267.48,264.88,267.17,37681.0,265.6,267.48,264.88,267.17,37681.0
2023-10-11 10:00:00,266.92,267.19,265.54,266.66,31269.0,266.92,267.19,265.54,266.66,31269.0
2023-10-11 10:30:00,266.67,267.55,266.66,267.25,35525.0,266.67,267.55,266.66,267.25,35525.0
2023-10-11 11:00:00,267.34,268.25,266.72,267.12,23315.0,267.34,268.25,266.72,267.12,23315.0
2023-10-11 11:30:00,267.15,267.99,266.96,267.94,26407.0,267.15,267.99,266.96,267.94,26407.0
2023-10-11 12:00:00,267.99,268.44,267.38,267.63,18921.0,267.99,268.44,267.38,267.63,18921.0
2023-10-11 12:30:00,267.66,267.94,267.19,267.6,33378.0,267.66,267.94,267.19,267.6,33378.0
2023-10-11 13:00:00,267.69,267.69,266.46,266.55,19580.0,267.69,267.69,266.46,266.55,19580.0
2023-10-11 13:30:00,266.37,266.41,265.8,266.17,25229.0,266.37,266.41,265.8,266.17,25229.0
2023-10-11 14:00:00,266.28,266.53,266.01,266.36,16709.0,266.28,266.53,266.01,266.36,16709.0
2023-10-11 14:30:00,266.37,266.82,266.16,266.42,17245.0,266.37,266.82,266.16,266.42,17245.0
2023-10-11 15:00:00,266.4,266.54,266.11,266.26,16312.0,266.4,266.54,266.11,266.26,16312.0
2023-10-11 15:30:00,266.18,266.88,266.04,266.53,122424.0,266.18,266.88,266.04,266.53,122424.0
2023-10-12 09:30:00,266.92,268.02,263.4,263.95,42770.0,266.92,268.02,263.4,263.95,42770.0
2023-10-12 10:00:00,263.97,264.54,262.69,263.88,32743.0,263.97,264.54,262.69,263.88,32743.0
2023-10-12 10:30:00,264.07,264.28,262.74,263.32,20056.0,264.07,264.28,262.74,263.32,20056.0
2023-10-12 11:00:00,263.3,263.9,262.39,263.19,176342.0,263.3,263.9,262.39,263.19,176342.0
2023-10-12 11:30:00,263.1,263.31,262.02,262.51,61378.0,263.1,263.31,262.02,262.51,61378.0
2023-10-12 12:00:00,262.5,263.19,261.83,261.84,30023.0,262.5,263.19,261.83,261.84,30023.0
2023-10-12 12:30:00,261.91,261.95,260.44,260.88,40052.0,261.91,261.95,260.44,260.88,40052.0
2023-10-12 13:00:00,260.8,260.82,259.39,259.52,43114.0,260.8,260.82,259.39,259.52,43114.0
2023-10-12 13:30:00,259.51,260.16,259.42,259.77,21023.0,259.51,260.16,259.42,259.77,21023.0
2023-10-12 14:00:00,259.78,260.63,259.69,260.63,21854.0,259.78,260.63,259.69,260.63,21854.0
2023-10-12 14:30:00,260.65,260.97,259.83,260.27,13739.0,260.65,260.97,259.83,260.27,13739.0
2023-10-12 15:00:00,260.43,261.37,260.32,261.0,27445.0,260.43,261.37,260.32,261.0,27445.0
2023-10-12 15:30:00,261.13,261.83,260.82,260.99,122429.0,261.13,261.83,260.82,260.99,122429.0
2023-10-13 09:30:00,261.18,262.19,259.8,260.08,30813.0,261.18,262.19,259.8,260.08,30813.0
2023-10-13 10:00:00,260.22,260.58,258.81,259.48,23825.0,260.22,260.58,258.81,259.48,23825.0
2023-10-13 10:30:00,259.43,260.09,259.17,259.21,46254.0,259.43,260.09,259.17,259.21,46254.0
2023-10-13 11:00:00,259.22,260.35,259.13,260.03,13035.0,259.22,260.35,259.13,260.03,13035.0
2023-10-13 11:30:00,260.09,260.81,260.08,260.27,22343.0,260.09,260.81,260.08,260.27,22343.0
2023-10-13 12:00:00,260.18,261.83,260.17,261.7,22080.0,260.18,261.83,260.17,261.7,22080.0
2023-10-13 12:30:00,261.82,262.3,261.41,261.53,25267.0,261.82,262.3,261.41,261.53,25267.0
2023-10-13 13:00:00,261.55,261.68,260.61,260.64,33258.0,261.55,261.68,260.61,260.64,33258.0
2023-10-13 13:30:00,260.45,261.45,260.4,261.05,11282.0,260.45,261.45,260.4,261.05,11282.0
2023-10-13 14:00:00,261.02,261.85,260.99,261.43,17257.0,261.02,261.85,260.99,261.43,17257.0
2023-10-13 14:30:00,261.48,261.66,260.64,261.27,14416.0,261.48,261.66,260.64,261.27,14416.0
2023-10-13 15:00:00,261.18,262.03,261.07,261.37,35944.0,261.18,262.03,261.07,261.37,35944.0
2023-10-13 15:30:00,261.38,262.35,261.06,262.26,111521.0,261.38,262.35,261.06,262.26,111521.0
2023-10-16 09:30:00,262.04,264.59,261.22,264.19,67220.0,262.04,264.59,261.22,264.19,67220.0
2023-10-16 10:00:00,264.1,265.08,264.01,265.0,32122.0,264.1,265.08,264.01,265.0,32122.0
2023-10-16 10:30:00,265.02,266.68,264.71,266.54,31847.0,265.02,266.68,264.71,266.54,31847.0
2023-10-16 11:00:00,266.54,266.84,265.28,265.83,31855.0,266.54,266.84,265.28,265.83,31855.0
2023-10-16 11:30:00,266.0,267.14,265.56,267.1,45937.0,266.0,267.14,265.56,267.1,45937.0
2023-10-16 12:00:00,267.11,267.74,267.01,267.68,30150.0,267.11,267.74,267.01,267.68,30150.0
2023-10-16 12:30:00,267.63,268.25,267.57,268.25,30043.0,267.63,268.25,267.57,268.25,30043.0
2023-10-16 13:00:00,268.19,268.75,267.42,267.86,21446.0,268.19,268.75,267.42,267.86,21446.0
2023-10-16 13:30:00,267.86,268.69,267.7,268.45,34283.0,267.86,268.69,267.7,268.45,34283.0
2023-10-16 14:00:00,268.56,268.62,267.52,267.65,15209.0,268.56,268.62,267.52,267.65,15209.0
2023-10-16 14:30:00,267.56,268.19,267.56,268.08,15529.0,267.56,268.19,267.56,268.08,15529.0
2023-10-16 15:00:00,268.15,268.67,267.72,268.67,33727.0,268.15,268.67,267.72,268.67,33727.0
2023-10-16 15:30:00,268.67,268.74,267.83,267.93,119336.0,268.67,268.74,267.83,267.93,119336.0
2023-10-17 09:30:00,268.15,269.44,266.96,267.55,31617.0,268.15,269.44,266.96,267.55,31617.0
2023-10-17 10:00:00,267.4,268.15,266.87,267.28,21834.0,267.4,268.15,266.87,267.28,21834.0
2023-10-17 10:30:00,267.28,267.37,265.73,266.2,25382.0,267.28,267.37,265.73,266.2,25382.0
2023-10-17 11:00:00,266.27,267.58,266.2,267.5,17456.0,266.27,267.58,266.2,267.5,17456.0
2023-10-17 11:30:00,267.49,268.69,267.38,268.4,15215.0,267.49,268.69,267.38,268.4,15215.0
2023-10-17 12:00:00,268.59,268.99,268.42,268.74,15376.0,268.59,268.99,268.42,268.74,15376.0
2023-10-17 12:30:00,268.75,268.91,268.01,268.44,13301.0,268.75,268.91,268.01,268.44,13301.0
2023-10-17 13:00:00,268.31,268.8,268.16,268.6,13075.0,268.31,268.8,268.16,268.6,13075.0
2023-10-17 13:30:00,268.53,268.53,266.88,267.18,12735.0,268.53,268.53,266.88,267.18,12735.0
2023-10-17 14:00:00,267.33,267.47,266.92,267.19,16649.0,267.33,267.47,266.92,267.19,16649.0
2023-10-17 14:30:00,267.31,267.31,266.65,266.94,11583.0,267.31,267.31,266.65,266.94,11583.0
2023-10-17 15:00:00,266.92,267.59,266.73,267.5,18737.0,266.92,267.59,266.73,267.5,18737.0
2023-10-17 15:30:00,267.54,268.04,267.14,267.44,54783.0,267.54,268.04,267.14,267.44,54783.0
2023-10-18 09:30:00,266.68,267.28,265.21,266.78,35313.0,266.68,267.28,265.21,266.78,35313.0
2023-10-18 10:00:00,266.82,267.64,266.32,266.73,19555.0,266.82,267.64,266.32,266.73,19555.0
2023-10-18 10:30:00,266.71,267.52,266.64,266.84,38256.0,266.71,267.52,266.64,266.84,38256.0
2023-10-18 11:00:00,267.05,268.15,266.49,267.49,20182.0,267.05,268.15,266.49,267.49,20182.0
2023-10-18 11:30:00,267.29,267.38,266.17,266.26,41688.0,267.29,267.38,266.17,266.26,41688.0
2023-10-18 12:00:00,266.26,266.77,265.41,266.02,42405.0,266.26,266.77,265.41,266.02,42405.0
2023-10-18 12:30:00,266.17,266.45,265.21,265.56,26394.0,266.17,266.45,265.21,265.56,26394.0
2023-10-18 13:00:00,265.5,267.62,265.49,266.24,61766.0,265.5,267.62,265.49,266.24,61766.0
2023-10-18 13:30:00,266.15,266.15,264.31,265.58,26490.0,266.15,266.15,264.31,265.58,26490.0
2023-10-18 14:00:00,265.69,266.19,264.68,265.19,23699.0,265.69,266.19,264.68,265.19,23699.0
2023-10-18 14:30:00,265.19,265.44,264.2,264.33,31158.0,265.19,265.44,264.2,264.33,31158.0
2023-10-18 15:00:00,264.27,264.79,263.78,263.96,45669.0,264.27,264.79,263.78,263.96,45669.0
2023-10-18 15:30:00,263.97,264.14,263.31,263.49,93343.0,263.97,264.14,263.31,263.49,93343.0
2023-10-19 09:30:00,263.1,263.45,261.0,262.04,47098.0,263.1,263.45,261.0,262.04,47098.0
2023-10-19 10:00:00,261.41,261.71,258.18,258.41,29885.0,261.41,261.71,258.18,258.41,29885.0
2023-10-19 10:30:00,258.23,258.35,256.1,256.23,51899.0,258.23,258.35,256.1,256.23,51899.0
2023-10-19 11:00:00,256.32,258.21,256.18,257.81,31566.0,256.32,258.21,256.18,257.81,31566.0
2023-10-19 11:30:00,257.81,258.83,257.56,258.25,37550.0,257.81,258.83,257.56,258.25,37550.0
2023-10-19 12:00:00,258.12,259.9,257.86,258.08,38107.0,258.12,259.9,257.86,258.08,38107.0
2023-10-19 12:30:00,258.14,260.38,257.3,260.33,20671.0,258.14,260.38,257.3,260.33,20671.0
2023-10-19 13:00:00,260.34,260.81,259.37,259.81,29659.0,260.34,260.81,259.37,259.81,29659.0
2023-10-19 13:30:00,259.81,259.83,258.39,259.06,16944.0,259.81,259.83,258.39,259.06,16944.0
2023-10-19 14:00:00,259.02,259.34,258.37,258.77,15974.0,259.02,259.34,258.37,258.77,15974.0
2023-10-19 14:30:00,258.74,258.74,257.13,257.57,18858.0,258.74,258.74,257.13,257.57,18858.0
2023-10-19 15:00:00,257.57,257.84,256.63,256.88,27892.0,257.57,257.84,256.63,256.88,27892.0
2023-10-19 15:30:00,256.94,257.82,256.31,257.31,124854.0,256.94,257.82,256.31,257.31,124854.0
2023-10-20 09:30:00,258.01,258.74,255.46,257.9,73645.0,258.01,258.74,255.46,257.9,73645.0
2023-10-20 10:00:00,257.67,257.67,256.27,256.77,40002.0,257.67,257.67,256.27,256.77,40002.0
2023-10-20 10:30:00,256.59,258.53,256.36,258.53,30804.0,256.59,258.53,256.36,258.53,30804.0
2023-10-20 11:00:00,258.54,260.37,258.51,260.15,49257.0,258.54,260.37,258.51,260.15,49257.0
2023-10-20 11:30:00,260.13,260.25,259.05,259.93,39631.0,260.13,260.25,259.05,259.93,39631.0
2023-10-20 12:00:00,259.96,260.4,259.21,259.98,29240.0,259.96,260.4,259.21,259.98,29240.0
2023-10-20 12:30:00,260.05,260.37,259.84,259.92,22930.0,260.05,260.37,259.84,259.92,22930.0
2023-10-20 13:00:00,259.88,260.42,259.37,260.1,20480.0,259.88,260.42,259.37,260.1,20480.0
2023-10-20 13:30:00,260.1,260.5,259.41,259.61,19628.0,260.1,260.5,259.41,259.61,19628.0
2023-10-20 14:00:00,259.62,259.76,258.95,259.16,15170.0,259.62,259.76,258.95,259.16,15170.0
2023-10-20 14:30:00,259.18,259.29,258.71,258.72,21561.0,259.18,259.29,258.71,258.72,21561.0
2023-10-20 15:00:00,258.8,259.0,258.1,258.78,22005.0,258.8,259.0,258.1,258.78,22005.0
2023-10-20 15:30:00,258.98,259.04,257.29,257.45,123712.0,258.98,259.04,257.29,257.45,123712.0
2023-10-23 09:30:00,256.34,256.34,253.37,254.59,38067.0,256.34,256.34,253.37,254.59,38067.0
2023-10-23 10:00:00,254.52,254.74,253.6,254.1,17086.0,254.52,254.74,253.6,254.1,17086.0
2023-10-23 10:30:00,254.06,254.2,253.34,253.98,17847.0,254.06,254.2,253.34,253.98,17847.0
2023-10-23 11:00:00,254.05,254.35,253.25,253.53,27095.0,254.05,254.35,253.25,253.53,27095.0
2023-10-23 11:30:00,253.57,254.53,253.39,254.48,17880.0,253.57,254.53,253.39,254.48,17880.0
2023-10-23 12:00:00,254.44,254.6,253.4,254.08,27603.0,254.44,254.6,253.4,254.08,27603.0
2023-10-23 12:30:00,254.17,254.35,253.32,254.34,18246.0,254.17,254.35,253.32,254.34,18246.0
2023-10-23 13:00:00,254.27,254.29,252.67,252.72,26406.0,254.27,254.29,252.67,252.72,26406.0
2023-10-23 13:30:00,252.68,252.9,252.15,252.17,38008.0,252.68,252.9,252.15,252.17,38008.0
2023-10-23 14:00:00,252.16,253.05,251.88,252.09,22681.0,252.16,253.05,251.88,252.09,22681.0
2023-10-23 14:30:00,252.14,253.19,251.91,252.89,30135.0,252.14,253.19,251.91,252.89,30135.0
2023-10-23 15:00:00,252.92,253.73,252.51,252.7,55686.0,252.92,253.73,252.51,252.7,55686.0
2023-10-23 15:30:00,252.62,254.39,252.59,253.25,136529.0,252.62,254.39,252.59,253.25,136529.0
2023-10-24 09:30:00,253.42,255.53,252.88,253.99,16801.0,253.42,255.53,252.88,253.99,16801.0
2023-10-24 10:00:00,254.03,254.12,252.22,252.32,21093.0,254.03,254.12,252.22,252.32,21093.0
2023-10-24 10:30:00,252.36,252.55,251.51,251.76,30669.0,252.36,252.55,251.51,251.76,30669.0
2023-10-24 11:00:00,251.79,251.87,251.1,251.1,25784.0,251.79,251.87,251.1,251.1,25784.0
2023-10-24 11:30:00,251.13,251.58,250.85,251.22,26635.0,251.13,251.58,250.85,251.22,26635.0
2023-10-24 12:00:00,251.39,251.45,249.4,249.84,58704.0,251.39,251.45,249.4,249.84,58704.0
2023-10-24 12:30:00,249.62,250.2,249.57,249.99,12433.0,249.62,250.2,249.57,249.99,12433.0
2023-10-24 13:00:00,249.91,250.85,249.91,250.83,19324.0,249.91,250.85,249.91,250.83,19324.0
2023-10-24 13:30:00,250.76,251.76,250.76,251.35,18156.0,250.76,251.76,250.76,251.35,18156.0
2023-10-24 14:00:00,251.31,251.81,251.0,251.45,17313.0,251.31,251.81,251.0,251.45,17313.0
2023-10-24 14:30:00,251.57,252.0,251.33,251.57,20527.0,251.57,252.0,251.33,251.57,20527.0
2023-10-24 15:00:00,251.58,252.83,251.53,252.83,17553.0,251.58,252.83,251.53,252.83,17553.0
2023-10-24 15:30:00,252.81,252.9,251.98,252.11,82768.0,252.81,252.9,251.98,252.11,82768.0
2023-10-25 09:30:00,249.89,250.74,247.27,247.71,43351.0,249.89,250.74,247.27,247.71,43351.0
2023-10-25 10:00:00,247.23,247.46,244.82,245.6,29328.0,247.23,247.46,244.82,245.6,29328.0
2023-10-25 10:30:00,245.69,249.77,245.53,247.37,86832.0,245.69,249.77,245.53,247.37,86832.0
2023-10-25 11:00:00,247.38,249.11,247.06,247.73,44621.0,247.38,249.11,247.06,247.73,44621.0
2023-10-25 11:30:00,247.85,247.86,246.55,246.56,30474.0,247.85,247.86,246.55,246.56,30474.0
2023-10-25 12:00:00,246.4,247.72,246.13,247.23,21918.0,246.4,247.72,246.13,247.23,21918.0
2023-10-25 12:30:00,247.38,247.68,246.5,246.58,17291.0,247.38,247.68,246.5,246.58,17291.0
2023-10-25 13:00:00,246.66,247.23,246.23,246.23,17672.0,246.66,247.23,246.23,246.23,17672.0
2023-10-25 13:30:00,246.1,246.12,244.81,244.98,22531.0,246.1,246.12,244.81,244.98,22531.0
2023-10-25 14:00:00,244.79,245.45,244.61,245.12,13856.0,244.79,245.45,244.61,245.12,13856.0
2023-10-25 14:30:00,245.11,245.27,244.73,245.27,15262.0,245.11,245.27,244.73,245.27,15262.0
2023-10-25 15:00:00,245.22,245.9,244.8,245.47,35154.0,245.22,245.9,244.8,245.47,35154.0
2023-10-25 15:30:00,245.39,247.16,245.3,246.84,89960.0,245.39,247.16,245.3,246.84,89960.0
2023-10-26 09:30:00,248.03,249.97,243.3,246.02,103361.0,248.03,249.97,243.3,246.02,103361.0
2023-10-26 10:00:00,245.69,245.69,243.66,245.25,64033.0,245.69,245.69,243.66,245.25,64033.0
2023-10-26 10:30:00,245.24,245.25,243.59,244.21,50910.0,245.24,245.25,243.59,244.21,50910.0
2023-10-26 11:00:00,244.32,244.55,242.41,243.13,48442.0,244.32,244.55,242.41,243.13,48442.0
2023-10-26 11:30:00,243.27,244.32,243.13,243.76,42412.0,243.27,244.32,243.13,243.76,42412.0
2023-10-26 12:00:00,243.77,244.11,242.44,242.77,43298.0,243.77,244.11,242.44,242.77,43298.0
2023-10-26 12:30:00,242.7,243.0,241.51,241.76,33971.0,242.7,243.0,241.51,241.76,33971.0
2023-10-26 13:00:00,241.8,242.25,241.47,241.7,29062.0,241.8,242.25,241.47,241.7,29062.0
2023-10-26 13:30:00,241.63,242.62,241.43,242.01,36875.0,241.63,242.62,241.43,242.01,36875.0
2023-10-26 14:00:00,241.91,242.36,241.4,242.35,25022.0,241.91,242.36,241.4,242.35,25022.0
2023-10-26 14:30:00,242.34,243.0,242.3,242.84,32972.0,242.34,243.0,242.3,242.84,32972.0
2023-10-26 15:00:00,242.76,242.91,242.04,242.2,40812.0,242.76,242.91,242.04,242.2,40812.0
2023-10-26 15:30:00,242.18,242.38,241.01,241.08,119404.0,242.18,242.38,241.01,241.08,119404.0
2023-10-27 09:30:00,240.0,240.28,236.57,237.68,30508.0,240.0,240.28,236.57,237.68,30508.0
2023-10-27 10:00:00,237.69,238.12,236.33,236.9,65339.0,237.69,238.12,236.33,236.9,65339.0
2023-10-27 10:30:00,236.96,237.66,236.93,237.24,26798.0,236.96,237.66,236.93,237.24,26798.0
2023-10-27 11:00:00,237.34,238.08,237.11,238.08,17028.0,237.34,238.08,237.11,238.08,17028.0
2023-10-27 11:30:00,237.93,237.93,235.93,236.56,26342.0,237.93,237.93,235.93,236.56,26342.0
2023-10-27 12:00:00,236.46,236.62,235.71,235.96,18722.0,236.46,236.62,235.71,235.96,18722.0
2023-10-27 12:30:00,235.92,236.03,235.21,235.34,21924.0,235.92,236.03,235.21,235.34,21924.0
2023-10-27 13:00:00,235.31,235.42,234.31,234.42,32823.0,235.31,235.42,234.31,234.42,32823.0
2023-10-27 13:30:00,234.41,234.68,233.99,234.44,31326.0,234.41,234.68,233.99,234.44,31326.0
2023-10-27 14:00:00,234.45,235.45,234.33,234.63,26183.0,234.45,235.45,234.33,234.63,26183.0
2023-10-27 14:30:00,234.56,235.33,233.85,234.04,25939.0,234.56,235.33,233.85,234.04,25939.0
2023-10-27 15:00:00,233.98,234.66,233.94,234.54,30445.0,233.98,234.66,233.94,234.54,30445.0
2023-10-27 15:30:00,234.54,234.83,233.76,234.52,161282.0,234.54,234.83,233.76,234.52,161282.0
2023-10-30 09:30:00,235.32,236.83,234.89,235.23,38914.0,235.32,236.83,234.89,235.23,38914.0
2023-10-30 10:00:00,234.92,235.75,234.39,234.88,20909.0,234.92,235.75,234.39,234.88,20909.0
2023-10-30 10:30:00,234.9,235.94,234.69,234.94,32955.0,234.9,235.94,234.69,234.94,32955.0
2023-10-30 11:00:00,234.89,235.85,234.89,235.82,14120.0,234.89,235.85,234.89,235.82,14120.0
2023-10-30 11:30:00,235.84,237.37,235.84,237.37,28044.0,235.84,237.37,235.84,237.37,28044.0
2023-10-30 12:00:00,237.37,237.6,236.75,236.77,28580.0,237.37,237.6,236.75,236.77,28580.0
2023-10-30 12:30:00,236.95,237.51,236.58,236.9,17818.0,236.95,237.51,236.58,236.9,17818.0
2023-10-30 13:00:00,236.99,237.67,236.6,237.57,20917.0,236.99,237.67,236.6,237.57,20917.0
2023-10-30 13:30:00,237.52,237.87,236.59,236.64,27310.0,237.52,237.87,236.59,236.64,27310.0
2023-10-30 14:00:00,236.65,236.73,236.11,236.69,22885.0,236.65,236.73,236.11,236.69,22885.0
2023-10-30 14:30:00,236.8,236.94,236.07,236.14,18432.0,236.8,236.94,236.07,236.14,18432.0
2023-10-30 15:00:00,236.11,237.08,236.11,236.61,40890.0,236.11,237.08,236.11,236.61,40890.0
2023-10-30 15:30:00,236.65,237.46,236.65,237.2,85653.0,236.65,237.46,236.65,237.2,85653.0
2023-10-31 09:30:00,236.69,239.0,236.46,237.24,30643.0,236.69,239.0,236.46,237.24,30643.0
2023-10-31 10:00:00,237.21,238.45,237.15,238.03,15352.0,237.21,238.45,237.15,238.03,15352.0
2023-10-31 10:30:00,238.14,238.4,237.41,238.18,57480.0,238.14,238.4,237.41,238.18,57480.0
2023-10-31 11:00:00,238.27,238.27,236.58,236.91,17487.0,238.27,238.27,236.58,236.91,17487.0
2023-10-31 11:30:00,236.87,237.38,236.82,236.95,7655.0,236.87,237.38,236.82,236.95,7655.0
2023-10-31 12:00:00,237.07,237.11,236.07,236.67,14472.0,237.07,237.11,236.07,236.67,14472.0
2023-10-31 12:30:00,236.78,237.0,236.29,236.44,10534.0,236.78,237.0,236.29,236.44,10534.0
2023-10-31 13:00:00,236.41,236.91,236.37,236.4,8323.0,236.41,236.91,236.37,236.4,8323.0
2023-10-31 13:30:00,236.46,237.65,236.4,237.43,25439.0,236.46,237.65,236.4,237.43,25439.0
2023-10-31 14:00:00,237.7,238.01,237.41,237.47,8422.0,237.7,238.01,237.41,237.47,8422.0
2023-10-31 14:30:00,237.49,238.19,237.48,238.19,12675.0,237.49,238.19,237.48,238.19,12675.0
2023-10-31 15:00:00,238.1,238.1,237.37,237.92,27532.0,238.1,238.1,237.37,237.92,27532.0
2023-10-31 15:30:00,237.95,237.97,237.17,237.41,48139.0,237.95,237.97,237.17,237.41,48139.0
2023-11-01 09:30:00,238.56,238.56,235.25,235.26,18783.0,238.56,238.56,235.25,235.26,18783.0
2023-11-01 10:00:00,235.6,237.08,235.1,236.18,18452.0,235.6,237.08,235.1,236.18,18452.0
2023-11-01 10:30:00,236.26,237.51,236.26,237.1,12987.0,236.26,237.51,236.26,237.1,12987.0
2023-11-01 11:00:00,237.19,237.84,236.72,236.81,55371.0,237.19,237.84,236.72,236.81,55371.0
2023-11-01 11:30:00,236.87,237.02,236.06,236.56,23943.0,236.87,237.02,236.06,236.56,23943.0
2023-11-01 12:00:00,236.48,237.16,236.24,237.16,12189.0,236.48,237.16,236.24,237.16,12189.0
2023-11-01 12:30:00,237.14,237.65,237.02,237.16,21736.0,237.14,237.65,237.02,237.16,21736.0
2023-11-01 13:00:00,237.12,237.91,236.8,237.88,8181.0,237.12,237.91,236.8,237.88,8181.0
2023-11-01 13:30:00,237.74,238.24,237.57,237.84,10684.0,237.74,238.24,237.57,237.84,10684.0
2023-11-01 14:00:00,238.17,238.4,237.72,238.04,11535.0,238.17,238.4,237.72,238.04,11535.0
2023-11-01 14:30:00,238.29,239.21,237.78,239.01,17836.0,238.29,239.21,237.78,239.01,17836.0
2023-11-01 15:00:00,239.17,240.05,239.17,239.9,31019.0,239.17,240.05,239.17,239.9,31019.0
2023-11-01 15:30:00,239.92,241.06,239.49,239.49,133479.0,239.92,241.06,239.49,239.49,133479.0
2023-11-02 09:30:00,239.26,240.68,237.38,240.5,32139.0,239.26,240.68,237.38,240.5,32139.0
2023-11-02 10:00:00,240.27,240.84,239.42,239.91,32319.0,240.27,240.84,239.42,239.91,32319.0
2023-11-02 10:30:00,240.05,241.0,239.85,240.17,19482.0,240.05,241.0,239.85,240.17,19482.0
2023-11-02 11:00:00,240.17,240.89,239.92,240.18,17269.0,240.17,240.89,239.92,240.18,17269.0
2023-11-02 11:30:00,240.28,240.49,239.35,239.52,17365.0,240.28,240.49,239.35,239.52,17365.0
2023-11-02 12:00:00,239.51,240.05,239.36,239.71,19137.0,239.51,240.05,239.36,239.71,19137.0
2023-11-02 12:30:00,239.79,241.0,239.58,240.76,11728.0,239.79,241.0,239.58,240.76,11728.0
2023-11-02 13:00:00,240.64,242.17,240.53,241.94,13559.0,240.64,242.17,240.53,241.94,13559.0
2023-11-02 13:30:00,242.07,242.39,240.99,241.79,24080.0,242.07,242.39,240.99,241.79,24080.0
2023-11-02 14:00:00,241.84,242.02,241.45,241.86,13324.0,241.84,242.02,241.45,241.86,13324.0
2023-11-02 14:30:00,241.86,242.25,241.71,242.01,13032.0,241.86,242.25,241.71,242.01,13032.0
2023-11-02 15:00:00,242.08,242.08,241.48,241.59,17300.0,242.08,242.08,241.48,241.59,17300.0
2023-11-02 15:30:00,241.58,242.5,241.58,241.93,58257.0,241.58,242.5,241.58,241.93,58257.0
2023-11-03 09:30:00,244.2,247.49,243.66,247.21,45735.0,244.2,247.49,243.66,247.21,45735.0
2023-11-03 10:00:00,247.25,247.74,246.95,247.67,26512.0,247.25,247.74,246.95,247.67,26512.0
2023-11-03 10:30:00,247.59,248.68,247.45,248.17,37487.0,247.59,248.68,247.45,248.17,37487.0
2023-11-03 11:00:00,248.22,249.49,248.03,249.25,31627.0,248.22,249.49,248.03,249.25,31627.0
2023-11-03 11:30:00,249.21,250.63,249.2,250.21,33670.0,249.21,250.63,249.2,250.21,33670.0
2023-11-03 12:00:00,250.31,250.56,249.86,250.21,30833.0,250.31,250.56,249.86,250.21,30833.0
2023-11-03 12:30:00,250.34,250.9,250.09,250.63,29094.0,250.34,250.9,250.09,250.63,29094.0
2023-11-03 13:00:00,250.63,250.89,250.06,250.29,31088.0,250.63,250.89,250.06,250.29,31088.0
2023-11-03 13:30:00,250.26,250.75,249.92,250.7,27882.0,250.26,250.75,249.92,250.7,27882.0
2023-11-03 14:00:00,250.63,251.0,250.43,250.92,36135.0,250.63,251.0,250.43,250.92,36135.0
2023-11-03 14:30:00,250.93,251.44,250.83,251.0,31397.0,250.93,251.44,250.83,251.0,31397.0
2023-11-03 15:00:00,250.96,251.51,250.5,250.61,33818.0,250.96,251.51,250.5,250.61,33818.0
2023-11-03 15:30:00,250.5,250.73,249.1,249.56,92084.0,250.5,250.73,249.1,249.56,92084.0
2023-11-06 09:30:00,249.5,250.73,247.64,250.73,55858.0,249.5,250.73,247.64,250.73,55858.0
2023-11-06 10:00:00,250.68,251.5,249.86,251.37,34870.0,250.68,251.5,249.86,251.37,34870.0
2023-11-06 10:30:00,251.39,251.46,249.96,250.15,64228.0,251.39,251.46,249.96,250.15,64228.0
2023-11-06 11:00:00,250.08,250.73,249.98,250.07,16318.0,250.08,250.73,249.98,250.07,16318.0
2023-11-06 11:30:00,250.01,250.1,248.84,248.97,20166.0,250.01,250.1,248.84,248.97,20166.0
2023-11-06 12:00:00,248.97,249.85,248.83,249.26,32838.0,248.97,249.85,248.83,249.26,32838.0
2023-11-06 12:30:00,249.16,249.91,249.14,249.6,40795.0,249.16,249.91,249.14,249.6,40795.0
2023-11-06 13:00:00,249.6,250.03,248.77,248.86,32889.0,249.6,250.03,248.77,248.86,32889.0
2023-11-06 13:30:00,248.8,249.16,248.48,248.7,35788.0,248.8,249.16,248.48,248.7,35788.0
2023-11-06 14:00:00,248.7,248.85,247.9,248.29,31086.0,248.7,248.85,247.9,248.29,31086.0
2023-11-06 14:30:00,248.25,248.87,248.08,248.56,19935.0,248.25,248.87,248.08,248.56,19935.0
2023-11-06 15:00:00,248.56,249.1,248.33,248.4,24012.0,248.56,249.1,248.33,248.4,24012.0
2023-11-06 15:30:00,248.4,248.78,248.0,248.64,86306.0,248.4,248.78,248.0,248.64,86306.0
2023-11-07 09:30:00,246.6,246.75,241.52,244.32,156787.0,246.6,246.75,241.52,244.32,156787.0
2023-11-07 10:00:00,244.41,247.37,244.08,247.22,105658.0,244.41,247.37,244.08,247.22,105658.0
2023-11-07 10:30:00,247.25,247.68,246.04,246.7,25223.0,247.25,247.68,246.04,246.7,25223.0
2023-11-07 11:00:00,246.55,247.32,245.28,246.73,59630.0,246.55,247.32,245.28,246.73,59630.0
2023-11-07 11:30:00,246.69,247.91,246.59,247.73,29285.0,246.69,247.91,246.59,247.73,29285.0
2023-11-07 12:00:00,247.65,247.82,246.53,247.7,40990.0,247.65,247.82,246.53,247.7,40990.0
2023-11-07 12:30:00,247.59,248.39,246.34,246.74,50122.0,247.59,248.39,246.34,246.74,50122.0
2023-11-07 13:00:00,246.58,247.27,246.49,247.11,19340.0,246.58,247.27,246.49,247.11,19340.0
2023-11-07 13:30:00,247.11,247.28,246.54,246.77,19293.0,247.11,247.28,246.54,246.77,19293.0
2023-11-07 14:00:00,246.69,247.03,245.02,246.47,41777.0,246.69,247.03,245.02,246.47,41777.0
2023-11-07 14:30:00,246.47,246.65,246.07,246.51,25633.0,246.47,246.65,246.07,246.51,25633.0
2023-11-07 15:00:00,246.55,246.83,245.84,246.13,31209.0,246.55,246.83,245.84,246.13,31209.0
2023-11-07 15:30:00,246.11,246.71,245.18,245.69,159314.0,246.11,246.71,245.18,245.69,159314.0
2023-11-08 09:30:00,245.69,246.51,229.1,238.4,233409.0,245.69,246.51,229.1,238.4,233409.0
2023-11-08 10:00:00,238.21,238.88,234.63,235.81,139793.0,238.21,238.88,234.63,235.81,139793.0
2023-11-08 10:30:00,235.92,236.35,234.36,234.37,112972.0,235.92,236.35,234.36,234.37,112972.0
2023-11-08 11:00:00,234.67,236.29,234.14,235.15,299949.0,234.67,236.29,234.14,235.15,299949.0
2023-11-08 11:30:00,235.3,235.61,233.55,235.16,89200.0,235.3,235.61,233.55,235.16,89200.0
2023-11-08 12:00:00,235.2,235.21,233.18,233.19,82250.0,235.2,235.21,233.18,233.19,82250.0
2023-11-08 12:30:00,233.05,234.55,232.51,233.27,129071.0,233.05,234.55,232.51,233.27,129071.0
2023-11-08 13:00:00,233.36,233.75,231.35,231.74,40672.0,233.36,233.75,231.35,231.74,40672.0
2023-11-08 13:30:00,231.59,232.51,230.62,231.59,51978.0,231.59,232.51,230.62,231.59,51978.0
2023-11-08 14:00:00,231.43,231.55,230.0,230.09,85557.0,231.43,231.55,230.0,230.09,85557.0
2023-11-08 14:30:00,230.01,230.76,229.69,230.38,66883.0,230.01,230.76,229.69,230.38,66883.0
2023-11-08 15:00:00,230.37,232.23,230.23,232.11,62411.0,230.37,232.23,230.23,232.11,62411.0
2023-11-08 15:30:00,232.12,232.67,231.15,231.69,211172.0,232.12,232.67,231.15,231.69,211172.0
2023-11-09 09:30:00,231.97,232.11,225.98,226.89,103818.0,231.97,232.11,225.98,226.89,103818.0
2023-11-09 10:00:00,226.91,227.6,224.56,224.64,82494.0,226.91,227.6,224.56,224.64,82494.0
2023-11-09 10:30:00,224.6,224.67,222.59,223.23,100666.0,224.6,224.67,222.59,223.23,100666.0
2023-11-09 11:00:00,223.14,225.03,223.14,224.83,54943.0,223.14,225.03,223.14,224.83,54943.0
2023-11-09 11:30:00,224.73,225.0,223.94,224.8,40953.0,224.73,225.0,223.94,224.8,40953.0
2023-11-09 12:00:00,224.74,225.4,224.1,224.45,28551.0,224.74,225.4,224.1,224.45,28551.0
2023-11-09 12:30:00,224.42,225.54,224.4,225.03,22418.0,224.42,225.54,224.4,225.03,22418.0
2023-11-09 13:00:00,225.01,225.2,224.14,224.8,26102.0,225.01,225.2,224.14,224.8,26102.0
2023-11-09 13:30:00,224.7,224.93,224.19,224.36,40172.0,224.7,224.93,224.19,224.36,40172.0
2023-11-09 14:00:00,224.29,224.6,223.87,224.39,58267.0,224.29,224.6,223.87,224.39,58267.0
2023-11-09 14:30:00,224.39,225.0,224.39,224.93,25012.0,224.39,225.0,224.39,224.93,25012.0
2023-11-09 15:00:00,224.94,225.12,224.21,224.36,39059.0,224.94,225.12,224.21,224.36,39059.0
2023-11-09 15:30:00,224.24,224.89,224.06,224.65,154392.0,224.24,224.89,224.06,224.65,154392.0
2023-11-10 09:30:00,225.39,226.95,221.68,223.23,69016.0,225.39,226.95,221.68,223.23,69016.0
2023-11-10 10:00:00,223.23,223.52,222.25,222.57,39244.0,223.23,223.52,222.25,222.57,39244.0
2023-11-10 10:30:00,222.61,223.4,221.89,221.91,61284.0,222.61,223.4,221.89,221.91,61284.0
2023-11-10 11:00:00,222.09,222.43,221.45,221.56,62355.0,222.09,222.43,221.45,221.56,62355.0
2023-11-10 11:30:00,221.62,222.11,221.39,221.85,34785.0,221.62,222.11,221.39,221.85,34785.0
2023-11-10 12:00:00,221.85,223.33,221.85,223.21,28064.0,221.85,223.33,221.85,223.21,28064.0
2023-11-10 12:30:00,223.29,224.11,223.26,223.66,16252.0,223.29,224.11,223.26,223.66,16252.0
2023-11-10 13:00:00,223.88,224.29,221.86,224.29,77992.0,223.88,224.29,221.86,224.29,77992.0
2023-11-10 13:30:00,224.06,224.52,223.62,223.79,17992.0,224.06,224.52,223.62,223.79,17992.0
2023-11-10 14:00:00,223.82,224.56,223.67,223.89,40442.0,223.82,224.56,223.67,223.89,40442.0
2023-11-10 14:30:00,223.88,224.02,223.38,223.52,23588.0,223.88,224.02,223.38,223.52,23588.0
2023-11-10 15:00:00,223.47,224.65,223.14,224.46,32063.0,223.47,224.65,223.14,224.46,32063.0
2023-11-10 15:30:00,224.48,225.54,224.33,224.73,134084.0,224.48,225.54,224.33,224.73,134084.0
2023-11-13 09:30:00,223.24,224.73,221.56,222.21,35346.0,223.24,224.73,221.56,222.21,35346.0
2023-11-13 10:00:00,222.28,222.35,221.02,222.35,25569.0,222.28,222.35,221.02,222.35,25569.0
2023-11-13 10:30:00,222.37,222.39,221.14,221.55,24837.0,222.37,222.39,221.14,221.55,24837.0
2023-11-13 11:00:00,221.73,222.38,220.86,221.74,52108.0,221.73,222.38,220.86,221.74,52108.0
2023-11-13 11:30:00,221.84,223.76,221.84,223.08,25071.0,221.84,223.76,221.84,223.08,25071.0
2023-11-13 12:00:00,223.08,223.91,223.08,223.41,15668.0,223.08,223.91,223.08,223.41,15668.0
2023-11-13 12:30:00,223.38,223.45,222.87,222.94,16443.0,223.38,223.45,222.87,222.94,16443.0
2023-11-13 13:00:00,222.91,223.16,222.72,222.75,14997.0,222.91,223.16,222.72,222.75,14997.0
2023-11-13 13:30:00,222.67,222.7,222.03,222.13,23783.0,222.67,222.7,222.03,222.13,23783.0
2023-11-13 14:00:00,222.23,222.23,221.11,221.52,16926.0,222.23,222.23,221.11,221.52,16926.0
2023-11-13 14:30:00,221.54,221.85,221.3,221.53,21844.0,221.54,221.85,221.3,221.53,21844.0
2023-11-13 15:00:00,221.45,222.44,221.42,222.44,42646.0,221.45,222.44,221.42,222.44,42646.0
2023-11-13 15:30:00,222.32,222.69,222.03,222.69,99155.0,222.32,222.69,222.03,222.69,99155.0
2023-11-14 09:30:00,225.87,227.46,225.12,227.14,45027.0,225.87,227.46,225.12,227.14,45027.0
2023-11-14 10:00:00,227.08,227.45,226.24,226.4,35382.0,227.08,227.45,226.24,226.4,35382.0
2023-11-14 10:30:00,226.47,227.14,226.08,226.73,21065.0,226.47,227.14,226.08,226.73,21065.0
2023-11-14 11:00:00,226.73,227.32,226.56,226.77,19526.0,226.73,227.32,226.56,226.77,19526.0
2023-11-14 11:30:00,226.72,227.42,226.48,227.06,21066.0,226.72,227.42,226.48,227.06,21066.0
2023-11-14 12:00:00,227.07,227.16,226.07,226.3,27363.0,227.07,227.16,226.07,226.3,27363.0
2023-11-14 12:30:00,226.47,227.14,226.27,226.42,17627.0,226.47,227.14,226.27,226.42,17627.0
2023-11-14 13:00:00,226.42,226.42,225.45,225.92,23740.0,226.42,226.42,225.45,225.92,23740.0
2023-11-14 13:30:00,226.05,226.2,225.01,225.13,20388.0,226.05,226.2,225.01,225.13,20388.0
2023-11-14 14:00:00,225.02,225.11,224.03,224.03,21420.0,225.02,225.11,224.03,224.03,21420.0
2023-11-14 14:30:00,224.07,224.6,224.02,224.58,30311.0,224.07,224.6,224.02,224.58,30311.0
2023-11-14 15:00:00,224.63,224.92,224.09,224.91,41077.0,224.63,224.92,224.09,224.91,41077.0
2023-11-14 15:30:00,224.95,225.33,224.56,225.24,98810.0,224.95,225.33,224.56,225.24,98810.0
2023-11-15 09:30:00,224.43,227.27,223.17,227.05,88135.0,224.43,227.27,223.17,227.05,88135.0
2023-11-15 10:00:00,227.22,228.73,226.86,228.56,36183.0,227.22,228.73,226.86,228.56,36183.0
2023-11-15 10:30:00,228.51,229.42,228.02,228.18,25311.0,228.51,229.42,228.02,228.18,25311.0
2023-11-15 11:00:00,228.14,229.71,228.14,229.64,27196.0,228.14,229.71,228.14,229.64,27196.0
2023-11-15 11:30:00,229.64,230.12,229.13,229.14,45503.0,229.64,230.12,229.13,229.14,45503.0
2023-11-15 12:00:00,229.25,230.0,228.64,229.91,36726.0,229.25,230.0,228.64,229.91,36726.0
2023-11-15 12:30:00,229.76,230.8,229.64,230.24,29829.0,229.76,230.8,229.64,230.24,29829.0
2023-11-15 13:00:00,230.27,230.39,228.69,229.86,27073.0,230.27,230.39,228.69,229.86,27073.0
2023-11-15 13:30:00,229.78,230.48,229.72,230.4,20953.0,229.78,230.48,229.72,230.4,20953.0
2023-11-15 14:00:00,230.52,231.0,230.24,231.0,24578.0,230.52,231.0,230.24,231.0,24578.0
2023-11-15 14:30:00,231.0,231.59,230.85,231.56,25096.0,231.0,231.59,230.85,231.56,25096.0
2023-11-15 15:00:00,231.56,231.67,230.99,231.11,24306.0,231.56,231.67,230.99,231.11,24306.0
2023-11-15 15:30:00,231.18,231.57,228.91,229.73,126567.0,231.18,231.57,228.91,229.73,126567.0
2023-11-16 09:30:00,231.61,232.88,229.53,230.09,27596.0,231.61,232.88,229.53,230.09,27596.0
2023-11-16 10:00:00,229.81,230.08,229.0,229.74,25077.0,229.81,230.08,229.0,229.74,25077.0
2023-11-16 10:30:00,229.63,229.7,227.95,228.07,31909.0,229.63,229.7,227.95,228.07,31909.0
2023-11-16 11:00:00,228.22,229.15,227.85,228.78,23667.0,228.22,229.15,227.85,228.78,23667.0
2023-11-16 11:30:00,228.73,229.54,228.25,228.93,18538.0,228.73,229.54,228.25,228.93,18538.0
2023-11-16 12:00:00,228.93,229.5,228.22,228.22,12135.0,228.93,229.5,228.22,228.22,12135.0
2023-11-16 12:30:00,228.34,229.08,228.22,228.71,12356.0,228.34,229.08,228.22,228.71,12356.0
2023-11-16 13:00:00,228.68,229.33,228.31,228.97,11245.0,228.68,229.33,228.31,228.97,11245.0
2023-11-16 13:30:00,228.92,228.92,228.0,228.36,15303.0,228.92,228.92,228.0,228.36,15303.0
2023-11-16 14:00:00,228.51,229.24,228.5,228.8,14661.0,228.51,229.24,228.5,228.8,14661.0
2023-11-16 14:30:00,228.81,229.99,228.63,229.64,28355.0,228.81,229.99,228.63,229.64,28355.0
2023-11-16 15:00:00,229.61,229.61,228.81,228.93,22422.0,229.61,229.61,228.81,228.93,22422.0
2023-11-16 15:30:00,228.83,229.5,228.57,229.47,64251.0,228.83,229.5,228.57,229.47,64251.0
2023-11-17 09:30:00,231.27,231.27,228.7,229.58,53335.0,231.27,231.27,228.7,229.58,53335.0
2023-11-17 10:00:00,229.58,230.33,229.22,230.15,20875.0,229.58,230.33,229.22,230.15,20875.0
2023-11-17 10:30:00,229.99,230.12,228.01,229.15,50974.0,229.99,230.12,228.01,229.15,50974.0
2023-11-17 11:00:00,229.07,229.34,227.57,227.77,13194.0,229.07,229.34,227.57,227.77,13194.0
2023-11-17 11:30:00,227.7,228.08,227.18,227.57,26719.0,227.7,228.08,227.18,227.57,26719.0
2023-11-17 12:00:00,227.59,228.5,227.56,228.08,29619.0,227.59,228.5,227.56,228.08,29619.0
2023-11-17 12:30:00,228.08,228.28,227.71,228.17,13681.0,228.08,228.28,227.71,228.17,13681.0
2023-11-17 13:00:00,228.13,228.31,227.47,227.66,18300.0,228.13,228.31,227.47,227.66,18300.0
2023-11-17 13:30:00,227.8,228.03,227.45,227.81,10615.0,227.8,228.03,227.45,227.81,10615.0
2023-11-17 14:00:00,227.72,228.26,227.5,227.5,15268.0,227.72,228.26,227.5,227.5,15268.0
2023-11-17 14:30:00,227.46,227.86,227.33,227.65,36577.0,227.46,227.86,227.33,227.65,36577.0
2023-11-17 15:00:00,227.6,227.7,226.75,227.42,26485.0,227.6,227.7,226.75,227.42,26485.0
2023-11-17 15:30:00,227.45,228.15,226.85,228.03,165462.0,227.45,228.15,226.85,228.03,165462.0
2023-11-20 09:30:00,228.13,231.0,228.13,230.65,66841.0,228.13,231.0,228.13,230.65,66841.0
2023-11-20 10:00:00,230.65,230.87,229.27,229.95,52493.0,230.65,230.87,229.27,229.95,52493.0
2023-11-20 10:30:00,229.95,230.72,229.94,230.3,12561.0,229.95,230.72,229.94,230.3,12561.0
2023-11-20 11:00:00,230.19,230.71,229.9,230.04,17483.0,230.19,230.71,229.9,230.04,17483.0
2023-11-20 11:30:00,229.95,230.27,229.61,229.69,16594.0,229.95,230.27,229.61,229.69,16594.0
2023-11-20 12:00:00,229.67,230.05,229.09,229.86,36474.0,229.67,230.05,229.09,229.86,36474.0
2023-11-20 12:30:00,229.86,229.9,229.1,229.59,15089.0,229.86,229.9,229.1,229.59,15089.0
2023-11-20 13:00:00,229.77,230.14,229.61,229.81,16077.0,229.77,230.14,229.61,229.81,16077.0
2023-11-20 13:30:00,229.75,230.48,229.62,229.95,16293.0,229.75,230.48,229.62,229.95,16293.0
2023-11-20 14:00:00,229.96,229.96,229.34,229.86,21412.0,229.96,229.96,229.34,229.86,21412.0
2023-11-20 14:30:00,229.92,229.94,229.52,229.72,17921.0,229.92,229.94,229.52,229.72,17921.0
2023-11-20 15:00:00,229.73,230.31,229.73,230.22,32074.0,229.73,230.31,229.73,230.22,32074.0
2023-11-20 15:30:00,230.31,230.39,229.88,230.16,50774.0,230.31,230.39,229.88,230.16,50774.0
2023-11-21 09:30:00,230.4,231.91,229.8,231.18,52314.0,230.4,231.91,229.8,231.18,52314.0
2023-11-21 10:00:00,231.3,231.83,230.73,231.06,21984.0,231.3,231.83,230.73,231.06,21984.0
2023-11-21 10:30:00,231.24,231.26,230.35,231.17,19136.0,231.24,231.26,230.35,231.17,19136.0
2023-11-21 11:00:00,231.3,231.38,230.31,230.73,13523.0,231.3,231.38,230.31,230.73,13523.0
2023-11-21 11:30:00,230.65,231.21,230.51,230.95,12100.0,230.65,231.21,230.51,230.95,12100.0
2023-11-21 12:00:00,230.92,231.15,230.51,230.97,22700.0,230.92,231.15,230.51,230.97,22700.0
2023-11-21 12:30:00,231.06,231.48,230.98,231.31,10332.0,231.06,231.48,230.98,231.31,10332.0
2023-11-21 13:00:00,231.22,231.3,230.02,230.09,8708.0,231.22,231.3,230.02,230.09,8708.0
2023-11-21 13:30:00,230.09,230.28,229.76,229.78,13577.0,230.09,230.28,229.76,229.78,13577.0
2023-11-21 14:00:00,229.69,229.88,229.41,229.66,13782.0,229.69,229.88,229.41,229.66,13782.0
2023-11-21 14:30:00,229.73,229.79,229.03,229.25,20390.0,229.73,229.79,229.03,229.25,20390.0
2023-11-21 15:00:00,229.28,229.64,229.04,229.25,12940.0,229.28,229.64,229.04,229.25,12940.0
2023-11-21 15:30:00,229.13,230.06,228.88,229.55,74447.0,229.13,230.06,228.88,229.55,74447.0
2023-11-22 09:30:00,230.95,231.41,230.04,230.5,15806.0,230.95,231.41,230.04,230.5,15806.0
2023-11-22 10:00:00,230.33,230.74,229.95,230.0,12987.0,230.33,230.74,229.95,230.0,12987.0
2023-11-22 10:30:00,230.08,230.61,229.48,229.6,11223.0,230.08,230.61,229.48,229.6,11223.0
2023-11-22 11:00:00,229.62,230.19,229.55,229.98,8423.0,229.62,230.19,229.55,229.98,8423.0
2023-11-22 11:30:00,230.09,230.24,229.78,230.02,22045.0,230.09,230.24,229.78,230.02,22045.0
2023-11-22 12:00:00,230.17,230.55,230.05,230.34,7417.0,230.17,230.55,230.05,230.34,7417.0
2023-11-22 12:30:00,230.21,230.78,229.89,230.75,11274.0,230.21,230.78,229.89,230.75,11274.0
2023-11-22 13:00:00,230.83,230.83,230.42,230.61,7794.0,230.83,230.83,230.42,230.61,7794.0
2023-11-22 13:30:00,230.67,230.7,230.35,230.66,9946.0,230.67,230.7,230.35,230.66,9946.0
2023-11-22 14:00:00,230.49,231.26,230.49,231.26,10987.0,230.49,231.26,230.49,231.26,10987.0
2023-11-22 14:30:00,231.28,231.31,230.61,230.64,9709.0,231.28,231.31,230.61,230.64,9709.0
2023-11-22 15:00:00,230.75,231.08,230.75,231.08,8487.0,230.75,231.08,230.75,231.08,8487.0
2023-11-22 15:30:00,231.06,231.32,230.68,231.22,51026.0,231.06,231.32,230.68,231.22,51026.0
2023-11-24 09:30:00,231.59,232.47,230.6,230.89,38447.0,231.59,232.47,230.6,230.89,38447.0
2023-11-24 10:00:00,230.89,230.92,229.37,230.75,40040.0,230.89,230.92,229.37,230.75,40040.0
2023-11-24 10:30:00,230.62,230.86,229.97,230.59,14167.0,230.62,230.86,229.97,230.59,14167.0
2023-11-24 11:00:00,230.7,231.27,230.35,231.17,24629.0,230.7,231.27,230.35,231.17,24629.0
2023-11-24 11:30:00,231.2,231.2,230.76,230.88,18170.0,231.2,231.2,230.76,230.88,18170.0
2023-11-24 12:00:00,230.89,231.29,230.86,230.87,10126.0,230.89,231.29,230.86,230.87,10126.0
2023-11-24 12:30:00,230.86,232.14,230.82,232.01,34305.0,230.86,232.14,230.82,232.01,34305.0
2023-11-27 09:30:00,231.25,232.25,228.15,229.83,78375.0,231.25,232.25,228.15,229.83,78375.0
2023-11-27 10:00:00,229.83,230.67,229.31,229.43,18133.0,229.83,230.67,229.31,229.43,18133.0
2023-11-27 10:30:00,229.43,229.54,228.46,228.62,20871.0,229.43,229.54,228.46,228.62,20871.0
2023-11-27 11:00:00,228.48,228.8,228.13,228.64,18011.0,228.48,228.8,228.13,228.64,18011.0
2023-11-27 11:30:00,228.7,228.79,228.05,228.21,15101.0,228.7,228.79,228.05,228.21,15101.0
2023-11-27 12:00:00,228.07,228.07,227.09,227.48,25617.0,228.07,228.07,227.09,227.48,25617.0
2023-11-27 12:30:00,227.45,227.93,227.33,227.87,10059.0,227.45,227.93,227.33,227.87,10059.0
2023-11-27 13:00:00,227.86,228.79,227.65,228.71,20864.0,227.86,228.79,227.65,228.71,20864.0
2023-11-27 13:30:00,228.69,228.71,227.42,227.68,15881.0,228.69,228.71,227.42,227.68,15881.0
2023-11-27 14:00:00,227.68,228.15,227.59,228.1,9770.0,227.68,228.15,227.59,228.1,9770.0
2023-11-27 14:30:00,228.03,228.27,227.9,228.27,12827.0,228.03,228.27,227.9,228.27,12827.0
2023-11-27 15:00:00,228.32,228.66,228.12,228.58,17099.0,228.32,228.66,228.12,228.58,17099.0
2023-11-27 15:30:00,228.68,229.07,228.18,228.87,72660.0,228.68,229.07,228.18,228.87,72660.0
2023-11-28 09:30:00,227.65,227.65,225.22,225.75,29328.0,227.65,227.65,225.22,225.75,29328.0
2023-11-28 10:00:00,225.54,225.79,223.89,224.37,37084.0,225.54,225.79,223.89,224.37,37084.0
2023-11-28 10:30:00,224.28,226.05,224.28,225.49,19812.0,224.28,226.05,224.28,225.49,19812.0
2023-11-28 11:00:00,225.33,225.45,224.74,225.13,17864.0,225.33,225.45,224.74,225.13,17864.0
2023-11-28 11:30:00,225.24,226.15,225.23,225.5,17788.0,225.24,226.15,225.23,225.5,17788.0
2023-11-28 12:00:00,225.51,226.02,225.28,225.56,36463.0,225.51,226.02,225.28,225.56,36463.0
2023-11-28 12:30:00,225.59,225.98,225.32,225.56,11967.0,225.59,225.98,225.32,225.56,11967.0
2023-11-28 13:00:00,225.56,226.13,225.15,226.13,12531.0,225.56,226.13,225.15,226.13,12531.0
2023-11-28 13:30:00,225.91,226.16,225.17,226.08,6585.0,225.91,226.16,225.17,226.08,6585.0
2023-11-28 14:00:00,226.17,226.62,225.87,226.5,28227.0,226.17,226.62,225.87,226.5,28227.0
2023-11-28 14:30:00,226.51,226.62,226.06,226.37,16004.0,226.51,226.62,226.06,226.37,16004.0
2023-11-28 15:00:00,226.48,227.11,226.34,226.93,14075.0,226.48,227.11,226.34,226.93,14075.0
2023-11-28 15:30:00,226.85,227.6,226.75,227.42,70589.0,226.85,227.6,226.75,227.42,70589.0
2023-11-29 09:30:00,228.0,229.48,227.41,228.89,25631.0,228.0,229.48,227.41,228.89,25631.0
2023-11-29 10:00:00,228.89,230.1,228.76,229.86,26300.0,228.89,230.1,228.76,229.86,26300.0
2023-11-29 10:30:00,230.01,231.6,229.65,231.24,37828.0,230.01,231.6,229.65,231.24,37828.0
2023-11-29 11:00:00,231.17,231.35,229.89,230.7,47143.0,231.17,231.35,229.89,230.7,47143.0
2023-11-29 11:30:00,230.69,231.27,230.56,231.16,28285.0,230.69,231.27,230.56,231.16,28285.0
2023-11-29 12:00:00,231.16,231.4,230.88,231.34,19413.0,231.16,231.4,230.88,231.34,19413.0
2023-11-29 12:30:00,231.26,232.96,231.16,232.74,37559.0,231.26,232.96,231.16,232.74,37559.0
2023-11-29 13:00:00,232.79,233.7,232.7,233.53,28152.0,232.79,233.7,232.7,233.53,28152.0
2023-11-29 13:30:00,233.46,233.46,232.62,233.19,39497.0,233.46,233.46,232.62,233.19,39497.0
2023-11-29 14:00:00,233.36,233.94,233.1,233.8,30953.0,233.36,233.94,233.1,233.8,30953.0
2023-11-29 14:30:00,233.81,234.06,232.86,232.99,23195.0,233.81,234.06,232.86,232.99,23195.0
2023-11-29 15:00:00,232.9,233.14,232.29,232.42,36016.0,232.9,233.14,232.29,232.42,36016.0
2023-11-29 15:30:00,232.46,232.78,231.69,232.07,141531.0,232.46,232.78,231.69,232.07,141531.0
2023-11-30 09:30:00,232.68,232.7,229.24,231.24,23562.0,232.68,232.7,229.24,231.24,23562.0
2023-11-30 10:00:00,231.23,231.48,230.51,231.34,17442.0,231.23,231.48,230.51,231.34,17442.0
2023-11-30 10:30:00,231.92,233.97,231.92,233.93,13987.0,231.92,233.97,231.92,233.93,13987.0
2023-11-30 11:00:00,233.93,235.11,233.36,233.61,36816.0,233.93,235.11,233.36,233.61,36816.0
2023-11-30 11:30:00,233.65,234.02,232.98,233.31,21998.0,233.65,234.02,232.98,233.31,21998.0
2023-11-30 12:00:00,233.36,233.43,232.26,232.59,16868.0,233.36,233.43,232.26,232.59,16868.0
2023-11-30 12:30:00,232.66,233.32,232.42,232.98,20910.0,232.66,233.32,232.42,232.98,20910.0
2023-11-30 13:00:00,233.01,233.54,232.87,233.01,17315.0,233.01,233.54,232.87,233.01,17315.0
2023-11-30 13:30:00,232.96,233.98,232.95,233.98,28598.0,232.96,233.98,232.95,233.98,28598.0
2023-11-30 14:00:00,234.04,234.04,233.21,233.56,35653.0,234.04,234.04,233.21,233.56,35653.0
2023-11-30 14:30:00,233.66,234.03,233.56,233.86,18925.0,233.66,234.03,233.56,233.86,18925.0
2023-11-30 15:00:00,233.77,234.0,232.78,232.93,20215.0,233.77,234.0,232.78,232.93,20215.0
2023-11-30 15:30:00,232.86,234.44,232.67,234.11,160655.0,232.86,234.44,232.67,234.11,160655.0
2023-12-01 09:30:00,233.95,234.28,231.96,232.92,41851.0,233.95,234.28,231.96,232.92,41851.0
2023-12-01 10:00:00,232.9,233.36,231.22,231.62,21741.0,232.9,233.36,231.22,231.62,21741.0
2023-12-01 10:30:00,231.44,232.33,231.2,231.52,25784.0,231.44,232.33,231.2,231.52,25784.0
2023-12-01 11:00:00,231.44,233.39,231.11,233.3,33024.0,231.44,233.39,231.11,233.3,33024.0
2023-12-01 11:30:00,233.26,233.96,232.33,233.15,26957.0,233.26,233.96,232.33,233.15,26957.0
2023-12-01 12:00:00,233.07,233.81,232.83,233.59,25459.0,233.07,233.81,232.83,233.59,25459.0
2023-12-01 12:30:00,233.53,233.8,233.24,233.73,10021.0,233.53,233.8,233.24,233.73,10021.0
2023-12-01 13:00:00,233.71,233.71,232.94,232.95,12396.0,233.71,233.71,232.94,232.95,12396.0
2023-12-01 13:30:00,232.95,233.96,232.78,233.54,16580.0,232.95,233.96,232.78,233.54,16580.0
2023-12-01 14:00:00,233.51,233.59,232.94,233.24,12570.0,233.51,233.59,232.94,233.24,12570.0
2023-12-01 14:30:00,233.16,233.16,232.71,233.0,9485.0,233.16,233.16,232.71,233.0,9485.0
2023-12-01 15:00:00,233.08,233.42,232.81,233.36,12601.0,233.08,233.42,232.81,233.36,12601.0
2023-12-01 15:30:00,233.5,234.76,233.5,234.67,61745.0,233.5,234.76,233.5,234.67,61745.0
2023-12-04 09:30:00,234.11,236.24,234.11,235.38,23026.0,234.11,236.24,234.11,235.38,23026.0
2023-12-04 10:00:00,235.39,235.71,233.85,234.45,23310.0,235.39,235.71,233.85,234.45,23310.0
2023-12-04 10:30:00,234.39,235.7,234.39,234.85,11606.0,234.39,235.7,234.39,234.85,11606.0
2023-12-04 11:00:00,234.81,235.31,234.54,235.21,24715.0,234.81,235.31,234.54,235.21,24715.0
2023-12-04 11:30:00,235.16,235.27,234.63,235.26,19953.0,235.16,235.27,234.63,235.26,19953.0
2023-12-04 12:00:00,235.19,235.61,235.03,235.5,12485.0,235.19,235.61,235.03,235.5,12485.0
2023-12-04 12:30:00,235.28,235.76,235.28,235.4,12858.0,235.28,235.76,235.28,235.4,12858.0
2023-12-04 13:00:00,235.29,235.36,234.18,234.22,13655.0,235.29,235.36,234.18,234.22,13655.0
2023-12-04 13:30:00,234.1,234.22,233.61,233.76,16858.0,234.1,234.22,233.61,233.76,16858.0
2023-12-04 14:00:00,233.57,233.61,232.43,232.71,18534.0,233.57,233.61,232.43,232.71,18534.0
2023-12-04 14:30:00,232.71,233.05,232.32,232.85,26029.0,232.71,233.05,232.32,232.85,26029.0
2023-12-04 15:00:00,232.82,232.96,232.38,232.79,27859.0,232.82,232.96,232.38,232.79,27859.0
2023-12-04 15:30:00,232.71,234.0,232.6,232.78,131441.0,232.71,234.0,232.6,232.78,131441.0
2023-12-05 09:30:00,232.0,232.48,229.5,229.64,25077.0,232.0,232.48,229.5,229.64,25077.0
2023-12-05 10:00:00,229.35,230.75,229.35,230.31,31783.0,229.35,230.75,229.35,230.31,31783.0
2023-12-05 10:30:00,230.31,230.65,229.61,230.64,18464.0,230.31,230.65,229.61,230.64,18464.0
2023-12-05 11:00:00,230.59,231.0,229.64,230.5,13969.0,230.59,231.0,229.64,230.5,13969.0
2023-12-05 11:30:00,230.64,231.4,230.58,230.96,30663.0,230.64,231.4,230.58,230.96,30663.0
2023-12-05 12:00:00,230.67,230.85,230.01,230.09,19624.0,230.67,230.85,230.01,230.09,19624.0
2023-12-05 12:30:00,230.06,230.15,229.3,229.31,20138.0,230.06,230.15,229.3,229.31,20138.0
2023-12-05 13:00:00,229.27,229.95,229.25,229.74,14267.0,229.27,229.95,229.25,229.74,14267.0
2023-12-05 13:30:00,229.73,229.81,229.16,229.45,9996.0,229.73,229.81,229.16,229.45,9996.0
2023-12-05 14:00:00,229.5,229.62,229.26,229.51,16655.0,229.5,229.62,229.26,229.51,16655.0
2023-12-05 14:30:00,229.52,230.18,229.46,229.97,18163.0,229.52,230.18,229.46,229.97,18163.0
2023-12-05 15:00:00,229.88,230.37,229.7,230.14,32507.0,229.88,230.37,229.7,230.14,32507.0
2023-12-05 15:30:00,230.09,230.31,229.23,229.55,76207.0,230.09,230.31,229.23,229.55,76207.0
2023-12-06 09:30:00,230.53,231.75,229.34,231.73,20117.0,230.53,231.75,229.34,231.73,20117.0
2023-12-06 10:00:00,231.88,233.72,231.44,233.43,30625.0,231.88,233.72,231.44,233.43,30625.0
2023-12-06 10:30:00,233.43,234.88,233.36,234.05,39991.0,233.43,234.88,233.36,234.05,39991.0
2023-12-06 11:00:00,234.06,234.62,233.3,234.56,24475.0,234.06,234.62,233.3,234.56,24475.0
2023-12-06 11:30:00,234.49,235.09,233.71,234.97,47947.0,234.49,235.09,233.71,234.97,47947.0
2023-12-06 12:00:00,235.03,235.33,234.75,235.06,16433.0,235.03,235.33,234.75,235.06,16433.0
2023-12-06 12:30:00,234.96,235.21,234.17,234.38,18381.0,234.96,235.21,234.17,234.38,18381.0
2023-12-06 13:00:00,234.48,235.15,234.36,235.08,10799.0,234.48,235.15,234.36,235.08,10799.0
2023-12-06 13:30:00,235.07,236.0,235.03,236.0,18911.0,235.07,236.0,235.03,236.0,18911.0
2023-12-06 14:00:00,235.92,236.0,235.29,235.44,15394.0,235.92,236.0,235.29,235.44,15394.0
2023-12-06 14:30:00,235.44,235.44,234.66,234.72,11021.0,235.44,235.44,234.66,234.72,11021.0
2023-12-06 15:00:00,234.78,234.82,233.75,233.8,13926.0,234.78,234.82,233.75,233.8,13926.0
2023-12-06 15:30:00,233.78,234.31,233.28,233.77,84155.0,233.78,234.31,233.28,233.77,84155.0
2023-12-07 09:30:00,237.82,239.93,236.34,236.5,93881.0,237.82,239.93,236.34,236.5,93881.0
2023-12-07 10:00:00,236.95,237.18,235.92,237.11,77278.0,236.95,237.18,235.92,237.11,77278.0
2023-12-07 10:30:00,237.12,238.01,237.12,237.52,16269.0,237.12,238.01,237.12,237.52,16269.0
2023-12-07 11:00:00,237.78,237.96,235.74,236.35,14100.0,237.78,237.96,235.74,236.35,14100.0
2023-12-07 11:30:00,236.22,237.49,236.22,237.41,43155.0,236.22,237.49,236.22,237.41,43155.0
2023-12-07 12:00:00,237.31,237.98,236.92,237.86,13277.0,237.31,237.98,236.92,237.86,13277.0
2023-12-07 12:30:00,237.91,239.25,237.91,239.22,37270.0,237.91,239.25,237.91,239.22,37270.0
2023-12-07 13:00:00,239.28,239.75,239.08,239.51,15364.0,239.28,239.75,239.08,239.51,15364.0
2023-12-07 13:30:00,239.5,239.88,239.2,239.78,13668.0,239.5,239.88,239.2,239.78,13668.0
2023-12-07 14:00:00,239.78,239.78,239.0,239.03,25155.0,239.78,239.78,239.0,239.03,25155.0
2023-12-07 14:30:00,239.06,239.52,239.03,239.28,34846.0,239.06,239.52,239.03,239.28,34846.0
2023-12-07 15:00:00,239.16,239.66,238.96,239.3,23616.0,239.16,239.66,238.96,239.3,23616.0
2023-12-07 15:30:00,239.3,239.54,238.89,239.12,123393.0,239.3,239.54,238.89,239.12,123393.0
2023-12-08 09:30:00,237.65,240.0,236.8,239.05,33235.0,237.65,240.0,236.8,239.05,33235.0
2023-12-08 10:00:00,239.46,240.81,239.2,240.04,27149.0,239.46,240.81,239.2,240.04,27149.0
2023-12-08 10:30:00,240.14,240.17,237.98,238.45,52273.0,240.14,240.17,237.98,238.45,52273.0
2023-12-08 11:00:00,238.41,238.64,237.34,238.64,37223.0,238.41,238.64,237.34,238.64,37223.0
2023-12-08 11:30:00,238.78,239.12,237.56,237.56,27152.0,238.78,239.12,237.56,237.56,27152.0
2023-12-08 12:00:00,237.94,238.39,237.84,238.06,7558.0,237.94,238.39,237.84,238.06,7558.0
2023-12-08 12:30:00,238.16,238.92,238.16,238.89,8119.0,238.16,238.92,238.16,238.89,8119.0
2023-12-08 13:00:00,239.15,239.5,238.85,239.14,21462.0,239.15,239.5,238.85,239.14,21462.0
2023-12-08 13:30:00,239.06,240.01,239.05,239.69,22647.0,239.06,240.01,239.05,239.69,22647.0
2023-12-08 14:00:00,239.69,239.98,239.54,239.88,11052.0,239.69,239.98,239.54,239.88,11052.0
2023-12-08 14:30:00,239.88,240.42,239.35,239.52,40880.0,239.88,240.42,239.35,239.52,40880.0
2023-12-08 15:00:00,239.49,239.9,239.31,239.55,16184.0,239.49,239.9,239.31,239.55,16184.0
2023-12-08 15:30:00,239.46,240.02,239.18,239.18,74856.0,239.46,240.02,239.18,239.18,74856.0
2023-12-11 09:30:00,248.0,251.19,242.5,246.29,178340.0,248.0,251.19,242.5,246.29,178340.0
2023-12-11 10:00:00,246.18,247.0,244.94,246.68,67961.0,246.18,247.0,244.94,246.68,67961.0
2023-12-11 10:30:00,246.68,246.82,245.69,246.44,64545.0,246.68,246.82,245.69,246.44,64545.0
2023-12-11 11:00:00,246.5,246.67,244.53,244.67,44066.0,246.5,246.67,244.53,244.67,44066.0
2023-12-11 11:30:00,244.68,244.88,244.06,244.71,36613.0,244.68,244.88,244.06,244.71,36613.0
2023-12-11 12:00:00,244.69,244.77,244.0,244.29,31747.0,244.69,244.77,244.0,244.29,31747.0
2023-12-11 12:30:00,244.38,245.59,244.13,245.24,22274.0,244.38,245.59,244.13,245.24,22274.0
2023-12-11 13:00:00,245.23,245.32,244.81,245.01,20282.0,245.23,245.32,244.81,245.01,20282.0
2023-12-11 13:30:00,244.98,245.29,244.67,245.29,23678.0,244.98,245.29,244.67,245.29,23678.0
2023-12-11 14:00:00,245.33,245.39,244.84,245.39,21368.0,245.33,245.39,244.84,245.39,21368.0
2023-12-11 14:30:00,245.39,245.52,244.92,245.16,23684.0,245.39,245.52,244.92,245.16,23684.0
2023-12-11 15:00:00,245.17,246.0,244.9,245.87,28212.0,245.17,246.0,244.9,245.87,28212.0
2023-12-11 15:30:00,246.0,246.87,245.83,246.16,117112.0,246.0,246.87,245.83,246.16,117112.0
2023-12-12 09:30:00,247.55,248.0,244.11,246.52,30473.0,247.55,248.0,244.11,246.52,30473.0
2023-12-12 10:00:00,246.61,247.18,246.1,246.6,24126.0,246.61,247.18,246.1,246.6,24126.0
2023-12-12 10:30:00,246.48,247.31,246.4,246.7,24988.0,246.48,247.31,246.4,246.7,24988.0
2023-12-12 11:00:00,246.71,247.64,246.49,247.64,41382.0,246.71,247.64,246.49,247.64,41382.0
2023-12-12 11:30:00,247.68,247.85,246.79,246.95,22661.0,247.68,247.85,246.79,246.95,22661.0
2023-12-12 12:00:00,247.12,248.08,246.88,248.07,21869.0,247.12,248.08,246.88,248.07,21869.0
2023-12-12 12:30:00,248.05,248.78,248.0,248.49,30257.0,248.05,248.78,248.0,248.49,30257.0
2023-12-12 13:00:00,248.49,249.68,248.48,249.6,20268.0,248.49,249.68,248.48,249.6,20268.0
2023-12-12 13:30:00,249.6,249.9,249.51,249.88,33674.0,249.6,249.9,249.51,249.88,33674.0
2023-12-12 14:00:00,249.94,250.25,249.58,250.11,22098.0,249.94,250.25,249.58,250.11,22098.0
2023-12-12 14:30:00,250.16,250.89,249.92,250.69,40925.0,250.16,250.89,249.92,250.69,40925.0
2023-12-12 15:00:00,250.75,250.85,250.19,250.62,36061.0,250.75,250.85,250.19,250.62,36061.0
2023-12-12 15:30:00,250.66,250.67,248.58,249.0,115665.0,250.66,250.67,248.58,249.0,115665.0
2023-12-13 09:30:00,249.27,250.85,248.76,250.17,24699.0,249.27,250.85,248.76,250.17,24699.0
2023-12-13 10:00:00,250.12,251.73,249.99,251.73,28999.0,250.12,251.73,249.99,251.73,28999.0
2023-12-13 10:30:00,251.66,253.49,251.08,253.42,32391.0,251.66,253.49,251.08,253.42,32391.0
2023-12-13 11:00:00,253.49,253.85,252.45,252.58,29184.0,253.49,253.85,252.45,252.58,29184.0
2023-12-13 11:30:00,252.58,252.6,251.51,251.63,22481.0,252.58,252.6,251.51,251.63,22481.0
2023-12-13 12:00:00,251.67,251.97,251.04,251.64,16664.0,251.67,251.97,251.04,251.64,16664.0
2023-12-13 12:30:00,251.48,252.02,251.27,251.9,9641.0,251.48,252.02,251.27,251.9,9641.0
2023-12-13 13:00:00,251.88,252.52,251.46,252.12,21851.0,251.88,252.52,251.46,252.12,21851.0
2023-12-13 13:30:00,252.11,252.4,251.67,251.96,37783.0,252.11,252.4,251.67,251.96,37783.0
2023-12-13 14:00:00,252.07,253.6,252.07,253.09,24824.0,252.07,253.6,252.07,253.09,24824.0
2023-12-13 14:30:00,253.2,254.29,253.08,254.1,30651.0,253.2,254.29,253.08,254.1,30651.0
2023-12-13 15:00:00,254.19,254.67,253.83,253.94,31661.0,254.19,254.67,253.83,253.94,31661.0
2023-12-13 15:30:00,254.13,255.69,254.01,255.69,132117.0,254.13,255.69,254.01,255.69,132117.0
2023-12-14 09:30:00,257.0,261.44,256.45,260.92,106694.0,257.0,261.44,256.45,260.92,106694.0
2023-12-14 10:00:00,260.97,261.46,257.98,258.36,96050.0,260.97,261.46,257.98,258.36,96050.0
2023-12-14 10:30:00,258.43,258.53,257.03,257.96,43723.0,258.43,258.53,257.03,257.96,43723.0
2023-12-14 11:00:00,257.82,258.24,257.09,257.47,40103.0,257.82,258.24,257.09,257.47,40103.0
2023-12-14 11:30:00,257.43,258.85,257.23,258.57,48949.0,257.43,258.85,257.23,258.57,48949.0
2023-12-14 12:00:00,258.57,258.81,258.02,258.25,40836.0,258.57,258.81,258.02,258.25,40836.0
2023-12-14 12:30:00,258.17,258.21,257.16,257.28,36373.0,258.17,258.21,257.16,257.28,36373.0
2023-12-14 13:00:00,257.24,257.44,256.15,256.16,26245.0,257.24,257.44,256.15,256.16,26245.0
2023-12-14 13:30:00,256.27,256.27,255.46,255.75,40194.0,256.27,256.27,255.46,255.75,40194.0
2023-12-14 14:00:00,255.66,255.74,255.16,255.42,23503.0,255.66,255.74,255.16,255.42,23503.0
2023-12-14 14:30:00,255.38,255.67,254.76,255.37,22875.0,255.38,255.67,254.76,255.37,22875.0
2023-12-14 15:00:00,255.37,256.15,255.26,256.0,33413.0,255.37,256.15,255.26,256.0,33413.0
2023-12-14 15:30:00,256.01,257.28,256.01,256.58,105751.0,256.01,257.28,256.01,256.58,105751.0
2023-12-15 09:30:00,257.78,259.86,251.0,251.33,382646.0,257.78,259.86,251.0,251.33,382646.0
2023-12-15 10:00:00,251.42,251.94,249.58,249.92,77260.0,251.42,251.94,249.58,249.92,77260.0
2023-12-15 10:30:00,249.79,250.8,249.11,250.44,49363.0,249.79,250.8,249.11,250.44,49363.0
2023-12-15 11:00:00,250.55,251.59,250.47,250.67,29046.0,250.55,251.59,250.47,250.67,29046.0
2023-12-15 11:30:00,250.62,250.92,250.01,250.23,31658.0,250.62,250.92,250.01,250.23,31658.0
2023-12-15 12:00:00,250.35,250.5,249.27,249.4,22678.0,250.35,250.5,249.27,249.4,22678.0
2023-12-15 12:30:00,249.4,249.53,248.17,248.31,63864.0,249.4,249.53,248.17,248.31,63864.0
2023-12-15 13:00:00,248.22,248.9,248.21,248.64,40665.0,248.22,248.9,248.21,248.64,40665.0
2023-12-15 13:30:00,248.72,249.9,248.65,249.36,37263.0,248.72,249.9,248.65,249.36,37263.0
2023-12-15 14:00:00,249.35,249.38,248.39,248.75,30490.0,249.35,249.38,248.39,248.75,30490.0
2023-12-15 14:30:00,248.75,250.14,248.7,249.72,35739.0,248.75,250.14,248.7,249.72,35739.0
2023-12-15 15:00:00,249.72,249.97,249.28,249.85,34952.0,249.72,249.97,249.28,249.85,34952.0
2023-12-15 15:30:00,249.91,249.96,248.01,248.17,243383.0,249.91,249.96,248.01,248.17,243383.0
2023-12-18 09:30:00,249.7,251.43,247.04,250.13,57739.0,249.7,251.43,247.04,250.13,57739.0
2023-12-18 10:00:00,250.15,250.27,248.47,249.52,34216.0,250.15,250.27,248.47,249.52,34216.0
2023-12-18 10:30:00,249.64,249.93,248.96,249.48,16841.0,249.64,249.93,248.96,249.48,16841.0
2023-12-18 11:00:00,249.69,249.73,248.81,249.18,25409.0,249.69,249.73,248.81,249.18,25409.0
2023-12-18 11:30:00,249.24,250.02,249.21,249.3,57702.0,249.24,250.02,249.21,249.3,57702.0
2023-12-18 12:00:00,249.33,249.65,248.94,249.13,27119.0,249.33,249.65,248.94,249.13,27119.0
2023-12-18 12:30:00,249.17,249.19,248.55,248.81,13742.0,249.17,249.19,248.55,248.81,13742.0
2023-12-18 13:00:00,248.76,248.76,247.83,248.28,49401.0,248.76,248.76,247.83,248.28,49401.0
2023-12-18 13:30:00,248.27,248.99,247.92,248.99,58180.0,248.27,248.99,247.92,248.99,58180.0
2023-12-18 14:00:00,249.05,250.15,248.95,249.7,32458.0,249.05,250.15,248.95,249.7,32458.0
2023-12-18 14:30:00,249.73,250.45,249.53,250.05,48438.0,249.73,250.45,249.53,250.05,48438.0
2023-12-18 15:00:00,250.08,250.09,249.36,249.51,43534.0,250.08,250.09,249.36,249.51,43534.0
2023-12-18 15:30:00,249.45,251.2,249.14,250.31,121822.0,249.45,251.2,249.14,250.31,121822.0
2023-12-19 09:30:00,250.33,251.08,249.09,250.37,26144.0,250.33,251.08,249.09,250.37,26144.0
2023-12-19 10:00:00,250.21,251.8,249.88,251.11,78038.0,250.21,251.8,249.88,251.11,78038.0
2023-12-19 10:30:00,251.36,252.87,251.36,252.29,37446.0,251.36,252.87,251.36,252.29,37446.0
2023-12-19 11:00:00,252.24,252.56,252.0,252.43,35391.0,252.24,252.56,252.0,252.43,35391.0
2023-12-19 11:30:00,252.43,252.77,251.8,251.91,20535.0,252.43,252.77,251.8,251.91,20535.0
2023-12-19 12:00:00,251.9,252.14,251.58,252.01,9230.0,251.9,252.14,251.58,252.01,9230.0
2023-12-19 12:30:00,252.13,252.38,251.72,252.33,13592.0,252.13,252.38,251.72,252.33,13592.0
2023-12-19 13:00:00,252.37,252.8,251.94,252.08,18592.0,252.37,252.8,251.94,252.08,18592.0
2023-12-19 13:30:00,252.17,252.48,251.97,252.19,7342.0,252.17,252.48,251.97,252.19,7342.0
2023-12-19 14:00:00,252.22,252.3,251.86,251.87,9251.0,252.22,252.3,251.86,251.87,9251.0
2023-12-19 14:30:00,251.81,251.97,251.36,251.45,8037.0,251.81,251.97,251.36,251.45,8037.0
2023-12-19 15:00:00,251.44,251.61,251.19,251.45,20733.0,251.44,251.61,251.19,251.45,20733.0
2023-12-19 15:30:00,251.52,251.84,250.99,251.73,49284.0,251.52,251.84,250.99,251.73,49284.0
2023-12-20 09:30:00,251.5,253.0,251.26,252.28,29915.0,251.5,253.0,251.26,252.28,29915.0
2023-12-20 10:00:00,252.27,252.48,250.51,251.6,18494.0,252.27,252.48,250.51,251.6,18494.0
2023-12-20 10:30:00,251.92,252.28,251.37,252.2,11204.0,251.92,252.28,251.37,252.2,11204.0
2023-12-20 11:00:00,252.33,252.55,251.53,251.76,14165.0,252.33,252.55,251.53,251.76,14165.0
2023-12-20 11:30:00,251.79,251.89,251.15,251.71,17122.0,251.79,251.89,251.15,251.71,17122.0
2023-12-20 12:00:00,251.52,252.79,251.52,252.42,13409.0,251.52,252.79,251.52,252.42,13409.0
2023-12-20 12:30:00,252.47,252.75,252.18,252.34,14925.0,252.47,252.75,252.18,252.34,14925.0
2023-12-20 13:00:00,252.06,252.25,251.68,252.09,32145.0,252.06,252.25,251.68,252.09,32145.0
2023-12-20 13:30:00,252.09,252.35,251.87,252.18,15630.0,252.09,252.35,251.87,252.18,15630.0
2023-12-20 14:00:00,252.24,252.24,251.77,252.0,6364.0,252.24,252.24,251.77,252.0,6364.0
2023-12-20 14:30:00,252.12,252.27,250.37,250.59,10942.0,252.12,252.27,250.37,250.59,10942.0
2023-12-20 15:00:00,250.49,250.62,249.4,249.4,21689.0,250.49,250.62,249.4,249.4,21689.0
2023-12-20 15:30:00,249.47,249.76,248.1,248.16,85535.0,249.47,249.76,248.1,248.16,85535.0
2023-12-21 09:30:00,250.03,252.02,250.03,250.53,20236.0,250.03,252.02,250.03,250.53,20236.0
2023-12-21 10:00:00,250.53,251.84,250.24,250.96,39714.0,250.53,251.84,250.24,250.96,39714.0
2023-12-21 10:30:00,250.93,252.05,250.93,251.88,14391.0,250.93,252.05,250.93,251.88,14391.0
2023-12-21 11:00:00,251.87,252.91,251.62,252.82,32402.0,251.87,252.91,251.62,252.82,32402.0
2023-12-21 11:30:00,252.79,252.85,252.35,252.36,17685.0,252.79,252.85,252.35,252.36,17685.0
2023-12-21 12:00:00,252.35,252.54,251.75,252.14,25439.0,252.35,252.54,251.75,252.14,25439.0
2023-12-21 12:30:00,252.22,252.76,251.82,252.0,35099.0,252.22,252.76,251.82,252.0,35099.0
2023-12-21 13:00:00,252.18,253.26,252.08,253.01,27596.0,252.18,253.26,252.08,253.01,27596.0
2023-12-21 13:30:00,253.05,253.41,252.7,253.33,22849.0,253.05,253.41,252.7,253.33,22849.0
2023-12-21 14:00:00,253.52,253.6,252.74,252.81,20770.0,253.52,253.6,252.74,252.81,20770.0
2023-12-21 14:30:00,252.84,253.53,252.74,253.08,45060.0,252.84,253.53,252.74,253.08,45060.0
2023-12-21 15:00:00,253.02,254.05,253.02,254.02,22558.0,253.02,254.05,253.02,254.02,22558.0
2023-12-21 15:30:00,254.02,254.97,253.62,253.84,138303.0,254.02,254.97,253.62,253.84,138303.0
2023-12-22 09:30:00,255.31,258.5,255.18,258.13,23492.0,255.31,258.5,255.18,258.13,23492.0
2023-12-22 10:00:00,258.17,258.78,257.15,257.48,27238.0,258.17,258.78,257.15,257.48,27238.0
2023-12-22 10:30:00,257.56,257.98,257.25,257.36,16399.0,257.56,257.98,257.25,257.36,16399.0
2023-12-22 11:00:00,257.12,257.63,256.89,257.22,14195.0,257.12,257.63,256.89,257.22,14195.0
2023-12-22 11:30:00,257.34,258.05,257.34,257.34,18019.0,257.34,258.05,257.34,257.34,18019.0
2023-12-22 12:00:00,257.48,257.48,256.89,257.24,13464.0,257.48,257.48,256.89,257.24,13464.0
2023-12-22 12:30:00,257.35,257.7,256.86,257.55,11577.0,257.35,257.7,256.86,257.55,11577.0
2023-12-22 13:00:00,257.55,257.63,257.36,257.59,8624.0,257.55,257.63,257.36,257.59,8624.0
2023-12-22 13:30:00,257.56,257.95,257.46,257.73,14499.0,257.56,257.95,257.46,257.73,14499.0
2023-12-22 14:00:00,257.67,257.67,256.67,256.7,7095.0,257.67,257.67,256.67,256.7,7095.0
2023-12-22 14:30:00,256.61,257.67,256.51,257.53,12727.0,256.61,257.67,256.51,257.53,12727.0
2023-12-22 15:00:00,257.46,257.63,257.1,257.37,17560.0,257.46,257.63,257.1,257.37,17560.0
2023-12-22 15:30:00,257.46,258.11,257.17,258.03,76900.0,257.46,258.11,257.17,258.03,76900.0
2023-12-26 09:30:00,258.5,259.71,257.79,258.08,16406.0,258.5,259.71,257.79,258.08,16406.0
2023-12-26 10:00:00,258.14,258.96,258.14,258.72,8510.0,258.14,258.96,258.14,258.72,8510.0
2023-12-26 10:30:00,258.79,259.42,258.66,259.33,8189.0,258.79,259.42,258.66,259.33,8189.0
2023-12-26 11:00:00,259.24,259.5,258.89,259.44,9751.0,259.24,259.5,258.89,259.44,9751.0
2023-12-26 11:30:00,259.38,259.86,259.36,259.81,5000.0,259.38,259.86,259.36,259.81,5000.0
2023-12-26 12:00:00,259.7,260.21,259.69,259.99,8661.0,259.7,260.21,259.69,259.99,8661.0
2023-12-26 12:30:00,260.15,260.63,259.96,260.24,6632.0,260.15,260.63,259.96,260.24,6632.0
2023-12-26 13:00:00,260.36,260.9,260.31,260.74,6491.0,260.36,260.9,260.31,260.74,6491.0
2023-12-26 13:30:00,260.8,260.86,260.22,260.22,28346.0,260.8,260.86,260.22,260.22,28346.0
2023-12-26 14:00:00,260.24,260.26,259.95,259.99,12603.0,260.24,260.26,259.95,259.99,12603.0
2023-12-26 14:30:00,260.06,260.56,259.94,260.3,6782.0,260.06,260.56,259.94,260.3,6782.0
2023-12-26 15:00:00,260.25,261.12,260.25,261.0,15504.0,260.25,261.12,260.25,261.0,15504.0
2023-12-26 15:30:00,261.13,261.13,260.33,260.71,61100.0,261.13,261.13,260.33,260.71,61100.0
2023-12-27 09:30:00,261.59,262.1,260.64,261.26,20495.0,261.59,262.1,260.64,261.26,20495.0
2023-12-27 10:00:00,261.11,262.92,261.07,262.88,36960.0,261.11,262.92,261.07,262.88,36960.0
2023-12-27 10:30:00,262.87,263.08,262.26,262.75,23168.0,262.87,263.08,262.26,262.75,23168.0
2023-12-27 11:00:00,262.93,262.93,262.18,262.3,22607.0,262.93,262.93,262.18,262.3,22607.0
2023-12-27 11:30:00,262.21,262.55,262.18,262.23,12068.0,262.21,262.55,262.18,262.23,12068.0
2023-12-27 12:00:00,262.25,262.63,262.19,262.23,15506.0,262.25,262.63,262.19,262.23,15506.0
2023-12-27 12:30:00,262.17,262.26,261.55,261.73,6394.0,262.17,262.26,261.55,261.73,6394.0
2023-12-27 13:00:00,261.65,263.34,261.65,262.4,15096.0,261.65,263.34,261.65,262.4,15096.0
2023-12-27 13:30:00,262.44,262.94,262.44,262.48,10383.0,262.44,262.94,262.44,262.48,10383.0
2023-12-27 14:00:00,262.14,262.3,261.48,262.0,14600.0,262.14,262.3,261.48,262.0,14600.0
2023-12-27 14:30:00,262.03,262.18,261.26,261.63,13018.0,262.03,262.18,261.26,261.63,13018.0
2023-12-27 15:00:00,261.54,261.7,261.2,261.4,15338.0,261.54,261.7,261.2,261.4,15338.0
2023-12-27 15:30:00,261.4,262.04,261.05,261.95,38845.0,261.4,262.04,261.05,261.95,38845.0
2023-12-28 09:30:00,261.23,263.73,261.23,262.54,19042.0,261.23,263.73,261.23,262.54,19042.0
2023-12-28 10:00:00,263.01,263.98,262.39,262.91,16515.0,263.01,263.98,262.39,262.91,16515.0
2023-12-28 10:30:00,262.72,262.93,261.67,262.01,24561.0,262.72,262.93,261.67,262.01,24561.0
2023-12-28 11:00:00,262.09,262.12,261.61,261.61,26292.0,262.09,262.12,261.61,261.61,26292.0
2023-12-28 11:30:00,261.52,261.72,261.15,261.15,19901.0,261.52,261.72,261.15,261.15,19901.0
2023-12-28 12:00:00,261.13,261.59,261.04,261.17,12858.0,261.13,261.59,261.04,261.17,12858.0
2023-12-28 12:30:00,261.12,261.4,260.87,260.91,19644.0,261.12,261.4,260.87,260.91,19644.0
2023-12-28 13:00:00,260.82,260.82,260.33,260.56,41454.0,260.82,260.82,260.33,260.56,41454.0
2023-12-28 13:30:00,260.42,260.77,260.29,260.42,20638.0,260.42,260.77,260.29,260.42,20638.0
2023-12-28 14:00:00,260.42,260.92,260.42,260.85,12084.0,260.42,260.92,260.42,260.85,12084.0
2023-12-28 14:30:00,261.0,261.22,260.49,260.64,19232.0,261.0,261.22,260.49,260.64,19232.0
2023-12-28 15:00:00,260.68,260.81,260.34,260.43,29674.0,260.68,260.81,260.34,260.43,29674.0
2023-12-28 15:30:00,260.53,261.24,260.4,260.57,82367.0,260.53,261.24,260.4,260.57,82367.0
2023-12-29 09:30:00,260.16,261.0,258.88,260.08,14726.0,260.16,261.0,258.88,260.08,14726.0
2023-12-29 10:00:00,260.46,260.74,259.62,259.8,10438.0,260.46,260.74,259.62,259.8,10438.0
2023-12-29 10:30:00,259.81,259.83,258.81,258.82,14198.0,259.81,259.83,258.81,258.82,14198.0
2023-12-29 11:00:00,258.87,258.95,257.85,257.85,12623.0,258.87,258.95,257.85,257.85,12623.0
2023-12-29 11:30:00,257.75,258.23,257.55,257.79,21279.0,257.75,258.23,257.55,257.79,21279.0
2023-12-29 12:00:00,257.79,258.23,257.51,257.66,12887.0,257.79,258.23,257.51,257.66,12887.0
2023-12-29 12:30:00,257.8,258.5,257.64,258.36,18495.0,257.8,258.5,257.64,258.36,18495.0
2023-12-29 13:00:00,258.26,258.48,257.92,258.06,8515.0,258.26,258.48,257.92,258.06,8515.0
2023-12-29 13:30:00,258.06,258.71,257.97,258.43,8956.0,258.06,258.71,257.97,258.43,8956.0
2023-12-29 14:00:00,258.43,259.0,258.35,258.88,10859.0,258.43,259.0,258.35,258.88,10859.0
2023-12-29 14:30:00,258.85,259.1,258.54,258.6,14229.0,258.85,259.1,258.54,258.6,14229.0
2023-12-29 15:00:00,258.62,258.96,258.25,258.57,17300.0,258.62,258.96,258.25,258.57,17300.0
2023-12-29 15:30:00,258.59,259.03,257.0,258.82,188848.0,258.59,259.03,257.0,258.82,188848.0
2024-01-02 09:30:00,257.56,265.06,256.71,265.06,43508.0,257.56,265.06,256.71,265.06,43508.0
2024-01-02 10:00:00,265.06,266.19,264.02,265.98,36596.0,265.06,266.19,264.02,265.98,36596.0
2024-01-02 10:30:00,265.8,267.08,265.7,266.09,29299.0,265.8,267.08,265.7,266.09,29299.0
2024-01-02 11:00:00,265.8,265.81,264.39,264.99,24041.0,265.8,265.81,264.39,264.99,24041.0
2024-01-02 11:30:00,264.93,266.31,264.69,265.97,15121.0,264.93,266.31,264.69,265.97,15121.0
2024-01-02 12:00:00,265.91,266.83,265.91,266.54,31907.0,265.91,266.83,265.91,266.54,31907.0
2024-01-02 12:30:00,266.68,267.1,266.21,266.28,14194.0,266.68,267.1,266.21,266.28,14194.0
2024-01-02 13:00:00,266.25,266.6,266.06,266.25,11388.0,266.25,266.6,266.06,266.25,11388.0
2024-01-02 13:30:00,266.25,266.89,265.95,266.51,27697.0,266.25,266.89,265.95,266.51,27697.0
2024-01-02 14:00:00,266.51,266.81,265.52,266.28,22885.0,266.51,266.81,265.52,266.28,22885.0
2024-01-02 14:30:00,266.26,266.59,265.9,266.0,23580.0,266.26,266.59,265.9,266.0,23580.0
2024-01-02 15:00:00,266.0,266.25,265.66,266.13,42143.0,266.0,266.25,265.66,266.13,42143.0
2024-01-02 15:30:00,266.22,267.99,266.15,267.71,135746.0,266.22,267.99,266.15,267.71,135746.0
2024-01-03 09:30:00,268.27,268.3,264.42,264.74,40260.0,268.27,268.3,264.42,264.74,40260.0
2024-01-03 10:00:00,264.73,266.31,264.36,264.5,36069.0,264.73,266.31,264.36,264.5,36069.0
2024-01-03 10:30:00,264.32,265.68,263.51,265.68,22497.0,264.32,265.68,263.51,265.68,22497.0
2024-01-03 11:00:00,265.45,266.38,265.45,266.26,16779.0,265.45,266.38,265.45,266.26,16779.0
2024-01-03 11:30:00,266.05,266.42,265.04,265.04,17610.0,266.05,266.42,265.04,265.04,17610.0
2024-01-03 12:00:00,265.18,265.91,265.12,265.44,19321.0,265.18,265.91,265.12,265.44,19321.0
2024-01-03 12:30:00,265.39,266.69,265.39,266.69,14129.0,265.39,266.69,265.39,266.69,14129.0
2024-01-03 13:00:00,266.68,266.95,266.32,266.33,8970.0,266.68,266.95,266.32,266.33,8970.0
2024-01-03 13:30:00,266.35,266.37,265.61,265.74,6528.0,266.35,266.37,265.61,265.74,6528.0
2024-01-03 14:00:00,265.56,266.75,265.13,266.57,11694.0,265.56,266.75,265.13,266.57,11694.0
2024-01-03 14:30:00,266.7,266.7,265.39,265.71,15040.0,266.7,266.7,265.39,265.71,15040.0
2024-01-03 15:00:00,265.71,265.71,263.5,263.93,19556.0,265.71,265.71,263.5,263.93,19556.0
2024-01-03 15:30:00,263.96,264.39,263.39,263.43,79925.0,263.96,264.39,263.39,263.43,79925.0
2024-01-04 09:30:00,263.93,264.58,262.11,262.27,26613.0,263.93,264.58,262.11,262.27,26613.0
2024-01-04 10:00:00,262.26,263.64,260.54,261.69,16845.0,262.26,263.64,260.54,261.69,16845.0
2024-01-04 10:30:00,261.83,262.43,261.04,261.6,25052.0,261.83,262.43,261.04,261.6,25052.0
2024-01-04 11:00:00,261.56,261.71,260.11,260.84,25608.0,261.56,261.71,260.11,260.84,25608.0
2024-01-04 11:30:00,260.68,261.11,260.26,260.64,13118.0,260.68,261.11,260.26,260.64,13118.0
2024-01-04 12:00:00,260.5,260.69,259.82,259.95,12602.0,260.5,260.69,259.82,259.95,12602.0
2024-01-04 12:30:00,260.02,260.36,259.6,260.0,8630.0,260.02,260.36,259.6,260.0,8630.0
2024-01-04 13:00:00,260.0,260.33,259.82,260.33,5071.0,260.0,260.33,259.82,260.33,5071.0
2024-01-04 13:30:00,260.36,260.76,260.2,260.34,11405.0,260.36,260.76,260.2,260.34,11405.0
2024-01-04 14:00:00,260.26,260.55,259.86,260.24,11112.0,260.26,260.55,259.86,260.24,11112.0
2024-01-04 14:30:00,259.92,260.93,259.81,260.65,8313.0,259.92,260.93,259.81,260.65,8313.0
2024-01-04 15:00:00,260.66,261.14,260.39,260.9,16802.0,260.66,261.14,260.39,260.9,16802.0
2024-01-04 15:30:00,260.8,261.49,260.24,260.28,100715.0,260.8,261.49,260.24,260.28,100715.0
2024-01-05 09:30:00,257.89,259.44,255.37,259.14,31073.0,257.89,259.44,255.37,259.14,31073.0
2024-01-05 10:00:00,259.03,259.41,258.26,258.65,20338.0,259.03,259.41,258.26,258.65,20338.0
2024-01-05 10:30:00,258.75,259.93,258.72,259.63,12577.0,258.75,259.93,258.72,259.63,12577.0
2024-01-05 11:00:00,259.43,259.63,258.89,258.98,6124.0,259.43,259.63,258.89,258.98,6124.0
2024-01-05 11:30:00,258.95,259.07,258.04,258.26,7010.0,258.95,259.07,258.04,258.26,7010.0
2024-01-05 12:00:00,258.19,258.56,257.67,257.88,7903.0,258.19,258.56,257.67,257.88,7903.0
2024-01-05 12:30:00,257.61,258.04,257.24,257.26,13953.0,257.61,258.04,257.24,257.26,13953.0
2024-01-05 13:00:00,257.34,257.51,257.0,257.23,67381.0,257.34,257.51,257.0,257.23,67381.0
2024-01-05 13:30:00,257.37,258.0,257.3,257.79,44520.0,257.37,258.0,257.3,257.79,44520.0
2024-01-05 14:00:00,257.71,258.63,257.71,258.09,22291.0,257.71,258.63,257.71,258.09,22291.0
2024-01-05 14:30:00,258.1,258.21,256.94,257.0,28225.0,258.1,258.21,256.94,257.0,28225.0
2024-01-05 15:00:00,257.04,257.5,256.97,257.28,22876.0,257.04,257.5,256.97,257.28,22876.0
2024-01-05 15:30:00,257.27,258.42,257.19,257.88,80246.0,257.27,258.42,257.19,257.88,80246.0
2024-01-08 09:30:00,255.06,256.4,251.85,253.0,77018.0,255.06,256.4,251.85,253.0,77018.0
2024-01-08 10:00:00,253.17,253.23,251.88,252.18,33639.0,253.17,253.23,251.88,252.18,33639.0
2024-01-08 10:30:00,252.19,252.87,251.53,251.91,35889.0,252.19,252.87,251.53,251.91,35889.0
2024-01-08 11:00:00,251.83,252.55,251.75,252.17,23896.0,251.83,252.55,251.75,252.17,23896.0
2024-01-08 11:30:00,252.31,253.38,252.12,252.89,48757.0,252.31,253.38,252.12,252.89,48757.0
2024-01-08 12:00:00,253.01,254.24,252.89,253.97,16965.0,253.01,254.24,252.89,253.97,16965.0
2024-01-08 12:30:00,253.84,255.43,253.84,255.36,16913.0,253.84,255.43,253.84,255.36,16913.0
2024-01-08 13:00:00,255.5,257.97,255.5,257.43,22632.0,255.5,257.97,255.5,257.43,22632.0
2024-01-08 13:30:00,257.61,258.1,257.27,257.9,15470.0,257.61,258.1,257.27,257.9,15470.0
2024-01-08 14:00:00,257.9,258.71,257.75,258.22,28921.0,257.9,258.71,257.75,258.22,28921.0
2024-01-08 14:30:00,258.22,258.36,256.36,257.97,43024.0,258.22,258.36,256.36,257.97,43024.0
2024-01-08 15:00:00,258.05,258.09,256.79,256.79,37023.0,258.05,258.09,256.79,256.79,37023.0
2024-01-08 15:30:00,256.76,258.17,256.76,257.98,118989.0,256.76,258.17,256.76,257.98,118989.0
2024-01-09 09:30:00,256.19,256.82,253.61,255.56,40602.0,256.19,256.82,253.61,255.56,40602.0
2024-01-09 10:00:00,256.03,257.28,256.0,256.18,25362.0,256.03,257.28,256.0,256.18,25362.0
2024-01-09 10:30:00,255.87,256.15,255.05,255.29,19999.0,255.87,256.15,255.05,255.29,19999.0
2024-01-09 11:00:00,255.51,256.46,255.02,256.1,13444.0,255.51,256.46,255.02,256.1,13444.0
2024-01-09 11:30:00,256.08,256.53,255.53,255.99,11321.0,256.08,256.53,255.53,255.99,11321.0
2024-01-09 12:00:00,256.0,256.39,255.76,255.98,18762.0,256.0,256.39,255.76,255.98,18762.0
2024-01-09 12:30:00,256.1,256.14,254.96,255.06,6276.0,256.1,256.14,254.96,255.06,6276.0
2024-01-09 13:00:00,255.0,255.09,254.34,254.61,9392.0,255.0,255.09,254.34,254.61,9392.0
2024-01-09 13:30:00,254.47,255.0,254.14,254.85,9910.0,254.47,255.0,254.14,254.85,9910.0
2024-01-09 14:00:00,254.93,255.0,254.03,254.12,15692.0,254.93,255.0,254.03,254.12,15692.0
2024-01-09 14:30:00,254.19,254.81,254.18,254.65,18408.0,254.19,254.81,254.18,254.65,18408.0
2024-01-09 15:00:00,254.54,255.06,254.48,255.0,14509.0,254.54,255.06,254.48,255.0,14509.0
2024-01-09 15:30:00,254.92,256.25,254.61,255.85,87790.0,254.92,256.25,254.61,255.85,87790.0
2024-01-10 09:30:00,254.36,254.89,253.47,253.71,24143.0,254.36,254.89,253.47,253.71,24143.0
2024-01-10 10:00:00,253.6,253.75,252.6,253.04,27004.0,253.6,253.75,252.6,253.04,27004.0
2024-01-10 10:30:00,253.07,253.07,251.03,251.5,26066.0,253.07,253.07,251.03,251.5,26066.0
2024-01-10 11:00:00,251.79,251.81,251.0,251.45,21749.0,251.79,251.81,251.0,251.45,21749.0
2024-01-10 11:30:00,251.56,252.16,251.28,251.72,30508.0,251.56,252.16,251.28,251.72,30508.0
2024-01-10 12:00:00,251.62,251.75,251.21,251.22,13718.0,251.62,251.75,251.21,251.22,13718.0
2024-01-10 12:30:00,251.27,252.51,251.23,252.07,19440.0,251.27,252.51,251.23,252.07,19440.0
2024-01-10 13:00:00,252.02,252.62,251.8,252.26,17178.0,252.02,252.62,251.8,252.26,17178.0
2024-01-10 13:30:00,252.12,252.33,252.02,252.2,11833.0,252.12,252.33,252.02,252.2,11833.0
2024-01-10 14:00:00,252.19,253.81,252.13,253.76,16121.0,252.19,253.81,252.13,253.76,16121.0
2024-01-10 14:30:00,253.88,254.83,253.79,254.5,12474.0,253.88,254.83,253.79,254.5,12474.0
2024-01-10 15:00:00,254.38,255.18,253.72,254.06,13556.0,254.38,255.18,253.72,254.06,13556.0
2024-01-10 15:30:00,254.07,254.56,253.95,254.29,65686.0,254.07,254.56,253.95,254.29,65686.0
2024-01-11 09:30:00,252.29,252.94,245.54,246.84,118760.0,252.29,252.94,245.54,246.84,118760.0
2024-01-11 10:00:00,246.81,247.55,246.15,247.54,40952.0,246.81,247.55,246.15,247.54,40952.0
2024-01-11 10:30:00,247.73,248.36,247.08,247.82,39801.0,247.73,248.36,247.08,247.82,39801.0
2024-01-11 11:00:00,247.92,248.38,247.06,248.2,13892.0,247.92,248.38,247.06,248.2,13892.0
2024-01-11 11:30:00,248.05,248.19,246.29,246.47,29390.0,248.05,248.19,246.29,246.47,29390.0
2024-01-11 12:00:00,246.43,247.07,246.04,246.11,21226.0,246.43,247.07,246.04,246.11,21226.0
2024-01-11 12:30:00,246.11,247.21,246.11,246.75,20775.0,246.11,247.21,246.11,246.75,20775.0
2024-01-11 13:00:00,246.52,246.91,246.14,246.14,15706.0,246.52,246.91,246.14,246.14,15706.0
2024-01-11 13:30:00,246.29,246.59,245.6,246.38,66983.0,246.29,246.59,245.6,246.38,66983.0
2024-01-11 14:00:00,246.44,247.84,245.62,246.03,34925.0,246.44,247.84,245.62,246.03,34925.0
2024-01-11 14:30:00,246.13,247.62,245.8,247.38,13468.0,246.13,247.62,245.8,247.38,13468.0
2024-01-11 15:00:00,247.36,247.41,245.0,246.42,54371.0,247.36,247.41,245.0,246.42,54371.0
2024-01-11 15:30:00,246.34,247.42,246.3,247.25,110899.0,246.34,247.42,246.3,247.25,110899.0
2024-01-12 09:30:00,248.17,250.45,247.07,247.07,50134.0,248.17,250.45,247.07,247.07,50134.0
2024-01-12 10:00:00,247.44,248.11,246.82,247.29,24606.0,247.44,248.11,246.82,247.29,24606.0
2024-01-12 10:30:00,247.28,248.34,247.16,247.96,15157.0,247.28,248.34,247.16,247.96,15157.0
2024-01-12 11:00:00,247.89,248.14,247.48,247.72,17980.0,247.89,248.14,247.48,247.72,17980.0
2024-01-12 11:30:00,247.9,248.1,246.93,247.33,15597.0,247.9,248.1,246.93,247.33,15597.0
2024-01-12 12:00:00,247.17,247.3,246.73,247.06,15763.0,247.17,247.3,246.73,247.06,15763.0
2024-01-12 12:30:00,247.18,247.36,246.98,247.28,12939.0,247.18,247.36,246.98,247.28,12939.0
2024-01-12 13:00:00,247.28,247.88,247.24,247.87,9970.0,247.28,247.88,247.24,247.87,9970.0
2024-01-12 13:30:00,247.75,248.54,247.7,248.33,14567.0,247.75,248.54,247.7,248.33,14567.0
2024-01-12 14:00:00,248.28,248.5,248.05,248.22,18413.0,248.28,248.5,248.05,248.22,18413.0
2024-01-12 14:30:00,248.13,248.13,247.37,247.49,12082.0,248.13,248.13,247.37,247.49,12082.0
2024-01-12 15:00:00,247.42,247.92,247.32,247.79,16456.0,247.42,247.92,247.32,247.79,16456.0
2024-01-12 15:30:00,247.79,248.25,247.54,248.15,81180.0,247.79,248.25,247.54,248.15,81180.0
2024-01-16 09:30:00,246.69,247.56,244.0,244.53,45508.0,246.69,247.56,244.0,244.53,45508.0
2024-01-16 10:00:00,244.72,246.0,244.72,245.66,25101.0,244.72,246.0,244.72,245.66,25101.0
2024-01-16 10:30:00,245.89,245.89,244.62,244.7,13160.0,245.89,245.89,244.62,244.7,13160.0
2024-01-16 11:00:00,244.7,246.41,244.36,246.13,24494.0,244.7,246.41,244.36,246.13,24494.0
2024-01-16 11:30:00,246.18,246.31,244.29,244.42,21683.0,246.18,246.31,244.29,244.42,21683.0
2024-01-16 12:00:00,244.31,244.94,244.31,244.43,9758.0,244.31,244.94,244.31,244.43,9758.0
2024-01-16 12:30:00,244.43,244.59,244.23,244.37,13553.0,244.43,244.59,244.23,244.37,13553.0
2024-01-16 13:00:00,244.23,244.8,244.23,244.65,10267.0,244.23,244.8,244.23,244.65,10267.0
2024-01-16 13:30:00,244.71,244.87,244.21,244.45,15155.0,244.71,244.87,244.21,244.45,15155.0
2024-01-16 14:00:00,244.45,244.74,244.28,244.55,10226.0,244.45,244.74,244.28,244.55,10226.0
2024-01-16 14:30:00,244.56,245.39,244.41,245.39,15485.0,244.56,245.39,244.41,245.39,15485.0
2024-01-16 15:00:00,245.42,246.31,245.25,245.78,27274.0,245.42,246.31,245.25,245.78,27274.0
2024-01-16 15:30:00,245.76,246.34,245.51,246.31,58718.0,245.76,246.34,245.51,246.31,58718.0
2024-01-17 09:30:00,244.56,244.86,242.52,244.01,30488.0,244.56,244.86,242.52,244.01,30488.0
2024-01-17 10:00:00,244.27,245.35,243.69,245.35,18937.0,244.27,245.35,243.69,245.35,18937.0
2024-01-17 10:30:00,245.05,245.95,244.54,245.81,23945.0,245.05,245.95,244.54,245.81,23945.0
2024-01-17 11:00:00,245.94,246.19,245.36,245.79,14143.0,245.94,246.19,245.36,245.79,14143.0
2024-01-17 11:30:00,245.88,246.0,245.12,245.24,19480.0,245.88,246.0,245.12,245.24,19480.0
2024-01-17 12:00:00,245.2,245.3,244.75,244.85,14221.0,245.2,245.3,244.75,244.85,14221.0
2024-01-17 12:30:00,244.84,245.2,244.56,244.92,11378.0,244.84,245.2,244.56,244.92,11378.0
2024-01-17 13:00:00,244.99,245.15,244.21,244.34,17042.0,244.99,245.15,244.21,244.34,17042.0
2024-01-17 13:30:00,244.2,244.29,243.66,244.25,12755.0,244.2,244.29,243.66,244.25,12755.0
2024-01-17 14:00:00,244.45,245.15,244.38,245.13,8676.0,244.45,245.15,244.38,245.13,8676.0
2024-01-17 14:30:00,245.06,245.28,244.94,245.16,16924.0,245.06,245.28,244.94,245.16,16924.0
2024-01-17 15:00:00,245.15,245.58,244.83,244.92,35389.0,245.15,245.58,244.83,244.92,35389.0
2024-01-17 15:30:00,244.91,245.38,244.53,245.3,85421.0,244.91,245.38,244.53,245.3,85421.0
2024-01-18 09:30:00,243.89,244.39,240.83,241.49,49367.0,243.89,244.39,240.83,241.49,49367.0
2024-01-18 10:00:00,241.75,243.65,241.74,243.54,30116.0,241.75,243.65,241.74,243.54,30116.0
2024-01-18 10:30:00,243.56,244.71,243.17,244.62,23824.0,243.56,244.71,243.17,244.62,23824.0
2024-01-18 11:00:00,244.64,245.3,244.32,244.67,25048.0,244.64,245.3,244.32,244.67,25048.0
2024-01-18 11:30:00,244.63,244.63,243.66,244.08,12380.0,244.63,244.63,243.66,244.08,12380.0
2024-01-18 12:00:00,244.16,244.41,243.53,244.27,13981.0,244.16,244.41,243.53,244.27,13981.0
2024-01-18 12:30:00,244.38,245.63,244.1,245.63,26987.0,244.38,245.63,244.1,245.63,26987.0
2024-01-18 13:00:00,245.58,246.08,245.08,246.08,20077.0,245.58,246.08,245.08,246.08,20077.0
2024-01-18 13:30:00,246.02,246.71,245.97,246.67,20184.0,246.02,246.71,245.97,246.67,20184.0
2024-01-18 14:00:00,246.63,247.7,246.47,247.11,71815.0,246.63,247.7,246.47,247.11,71815.0
2024-01-18 14:30:00,247.05,247.98,246.76,247.7,30471.0,247.05,247.98,246.76,247.7,30471.0
2024-01-18 15:00:00,247.86,247.91,247.18,247.27,24492.0,247.86,247.91,247.18,247.27,24492.0
2024-01-18 15:30:00,247.21,247.3,246.35,247.04,129021.0,247.21,247.3,246.35,247.04,129021.0
2024-01-19 09:30:00,246.96,246.96,244.42,246.24,90744.0,246.96,246.96,244.42,246.24,90744.0
2024-01-19 10:00:00,246.54,247.01,245.41,246.56,19577.0,246.54,247.01,245.41,246.56,19577.0
2024-01-19 10:30:00,246.53,247.19,246.26,247.19,15212.0,246.53,247.19,246.26,247.19,15212.0
2024-01-19 11:00:00,247.18,248.49,247.03,248.34,20666.0,247.18,248.49,247.03,248.34,20666.0
2024-01-19 11:30:00,248.42,248.78,248.1,248.77,21471.0,248.42,248.78,248.1,248.77,21471.0
2024-01-19 12:00:00,248.89,249.09,248.32,248.93,28487.0,248.89,249.09,248.32,248.93,28487.0
2024-01-19 12:30:00,248.91,249.24,248.51,249.14,37582.0,248.91,249.24,248.51,249.14,37582.0
2024-01-19 13:00:00,249.12,249.35,248.65,249.24,17864.0,249.12,249.35,248.65,249.24,17864.0
2024-01-19 13:30:00,249.32,249.98,249.22,249.92,19026.0,249.32,249.98,249.22,249.92,19026.0
2024-01-19 14:00:00,249.85,250.93,249.73,250.9,24869.0,249.85,250.93,249.73,250.9,24869.0
2024-01-19 14:30:00,250.95,251.28,249.84,250.54,28363.0,250.95,251.28,249.84,250.54,28363.0
2024-01-19 15:00:00,250.61,250.86,249.84,250.07,37887.0,250.61,250.86,249.84,250.07,37887.0
2024-01-19 15:30:00,250.15,250.7,249.77,249.96,148957.0,250.15,250.7,249.77,249.96,148957.0
2024-01-22 09:30:00,250.61,251.25,249.27,250.67,37356.0,250.61,251.25,249.27,250.67,37356.0
2024-01-22 10:00:00,250.45,251.75,250.33,251.51,33927.0,250.45,251.75,250.33,251.51,33927.0
2024-01-22 10:30:00,251.52,252.17,250.52,251.08,26025.0,251.52,252.17,250.52,251.08,26025.0
2024-01-22 11:00:00,251.02,251.04,248.41,248.79,25549.0,251.02,251.04,248.41,248.79,25549.0
2024-01-22 11:30:00,248.77,248.97,248.13,248.75,19110.0,248.77,248.97,248.13,248.75,19110.0
2024-01-22 12:00:00,248.84,249.19,248.53,248.57,14198.0,248.84,249.19,248.53,248.57,14198.0
2024-01-22 12:30:00,248.58,248.72,248.24,248.24,6693.0,248.58,248.72,248.24,248.24,6693.0
2024-01-22 13:00:00,248.34,248.63,248.1,248.1,8091.0,248.34,248.63,248.1,248.1,8091.0
2024-01-22 13:30:00,248.15,248.67,248.12,248.62,7788.0,248.15,248.67,248.12,248.62,7788.0
2024-01-22 14:00:00,248.72,248.85,248.28,248.4,10349.0,248.72,248.85,248.28,248.4,10349.0
2024-01-22 14:30:00,248.43,248.55,247.98,248.07,13041.0,248.43,248.55,247.98,248.07,13041.0
2024-01-22 15:00:00,247.85,247.97,247.07,247.93,17435.0,247.85,247.97,247.07,247.93,17435.0
2024-01-22 15:30:00,247.97,248.47,247.87,248.37,70864.0,247.97,248.47,247.87,248.37,70864.0
2024-01-23 09:30:00,249.13,251.18,249.13,249.84,24984.0,249.13,251.18,249.13,249.84,24984.0
2024-01-23 10:00:00,249.62,249.7,248.53,249.47,29428.0,249.62,249.7,248.53,249.47,29428.0
2024-01-23 10:30:00,249.67,249.67,248.11,248.58,22210.0,249.67,249.67,248.11,248.58,22210.0
2024-01-23 11:00:00,248.78,248.86,248.01,248.72,20597.0,248.78,248.86,248.01,248.72,20597.0
2024-01-23 11:30:00,248.91,250.34,248.91,249.93,17141.0,248.91,250.34,248.91,249.93,17141.0
2024-01-23 12:00:00,249.97,251.0,249.86,250.87,12633.0,249.97,251.0,249.86,250.87,12633.0
2024-01-23 12:30:00,250.76,251.23,250.69,251.13,10466.0,250.76,251.23,250.69,251.13,10466.0
2024-01-23 13:00:00,251.05,251.05,249.82,249.82,15057.0,251.05,251.05,249.82,249.82,15057.0
2024-01-23 13:30:00,249.93,250.12,249.56,250.02,19678.0,249.93,250.12,249.56,250.02,19678.0
2024-01-23 14:00:00,250.02,250.83,250.01,250.45,15413.0,250.02,250.83,250.01,250.45,15413.0
2024-01-23 14:30:00,250.45,250.91,250.23,250.9,13608.0,250.45,250.91,250.23,250.9,13608.0
2024-01-23 15:00:00,250.94,251.92,250.87,251.54,33855.0,250.94,251.92,250.87,251.54,33855.0
2024-01-23 15:30:00,251.52,251.92,251.18,251.68,74122.0,251.52,251.92,251.18,251.68,74122.0
2024-01-24 09:30:00,248.34,250.29,247.47,247.99,68350.0,248.34,250.29,247.47,247.99,68350.0
2024-01-24 10:00:00,247.99,248.9,247.6,248.67,38277.0,247.99,248.9,247.6,248.67,38277.0
2024-01-24 10:30:00,248.67,249.44,248.48,249.27,31632.0,248.67,249.44,248.48,249.27,31632.0
2024-01-24 11:00:00,249.3,250.68,249.3,250.41,22130.0,249.3,250.68,249.3,250.41,22130.0
2024-01-24 11:30:00,250.42,250.8,249.9,250.67,15744.0,250.42,250.8,249.9,250.67,15744.0
2024-01-24 12:00:00,250.72,250.72,249.7,249.71,21052.0,250.72,250.72,249.7,249.71,21052.0
2024-01-24 12:30:00,249.73,249.89,249.21,249.61,9555.0,249.73,249.89,249.21,249.61,9555.0
2024-01-24 13:00:00,249.59,249.62,248.39,248.85,12543.0,249.59,249.62,248.39,248.85,12543.0
2024-01-24 13:30:00,248.81,248.98,248.44,248.82,12625.0,248.81,248.98,248.44,248.82,12625.0
2024-01-24 14:00:00,248.9,248.93,248.23,248.53,12375.0,248.9,248.93,248.23,248.53,12375.0
2024-01-24 14:30:00,248.5,249.05,248.5,248.73,9358.0,248.5,249.05,248.5,248.73,9358.0
2024-01-24 15:00:00,248.63,249.05,248.41,248.52,13097.0,248.63,249.05,248.41,248.52,13097.0
2024-01-24 15:30:00,248.5,248.61,246.97,247.04,93123.0,248.5,248.61,246.97,247.04,93123.0
2024-01-25 09:30:00,247.48,248.93,247.11,248.93,26449.0,247.48,248.93,247.11,248.93,26449.0
2024-01-25 10:00:00,248.63,249.47,248.1,248.36,13148.0,248.63,249.47,248.1,248.36,13148.0
2024-01-25 10:30:00,248.08,248.12,246.22,246.3,7059.0,248.08,248.12,246.22,246.3,7059.0
2024-01-25 11:00:00,246.54,246.93,245.86,246.18,26143.0,246.54,246.93,245.86,246.18,26143.0
2024-01-25 11:30:00,246.12,246.52,245.5,245.91,33538.0,246.12,246.52,245.5,245.91,33538.0
2024-01-25 12:00:00,245.91,245.91,245.24,245.56,18489.0,245.91,245.91,245.24,245.56,18489.0
2024-01-25 12:30:00,245.47,245.99,245.29,245.84,14605.0,245.47,245.99,245.29,245.84,14605.0
2024-01-25 13:00:00,246.1,246.6,245.85,246.6,27396.0,246.1,246.6,245.85,246.6,27396.0
2024-01-25 13:30:00,246.73,247.25,246.38,246.48,15800.0,246.73,247.25,246.38,246.48,15800.0
2024-01-25 14:00:00,246.39,246.69,246.18,246.58,24277.0,246.39,246.69,246.18,246.58,24277.0
2024-01-25 14:30:00,246.44,246.68,245.91,246.11,10891.0,246.44,246.68,245.91,246.11,10891.0
2024-01-25 15:00:00,246.14,246.24,245.9,246.24,6282.0,246.14,246.24,245.9,246.24,6282.0
2024-01-25 15:30:00,246.05,246.5,245.91,246.37,52892.0,246.05,246.5,245.91,246.37,52892.0
2024-01-26 09:30:00,247.36,248.07,245.72,245.97,13529.0,247.36,248.07,245.72,245.97,13529.0
2024-01-26 10:00:00,246.31,246.45,245.23,245.26,7812.0,246.31,246.45,245.23,245.26,7812.0
2024-01-26 10:30:00,245.41,245.87,245.02,245.43,6786.0,245.41,245.87,245.02,245.43,6786.0
2024-01-26 11:00:00,245.33,245.98,245.17,245.98,9246.0,245.33,245.98,245.17,245.98,9246.0
2024-01-26 11:30:00,245.91,246.18,245.83,245.95,7187.0,245.91,246.18,245.83,245.95,7187.0
2024-01-26 12:00:00,246.01,246.07,245.69,246.05,2587.0,246.01,246.07,245.69,246.05,2587.0
2024-01-26 12:30:00,245.86,245.86,245.1,245.15,6684.0,245.86,245.86,245.1,245.15,6684.0
2024-01-26 13:00:00,245.06,245.3,244.81,244.91,8053.0,245.06,245.3,244.81,244.91,8053.0
2024-01-26 13:30:00,244.94,244.97,244.41,244.69,8143.0,244.94,244.97,244.41,244.69,8143.0
2024-01-26 14:00:00,244.84,245.48,244.84,245.38,17448.0,244.84,245.48,244.84,245.38,17448.0
2024-01-26 14:30:00,245.54,245.98,245.28,245.63,9434.0,245.54,245.98,245.28,245.63,9434.0
2024-01-26 15:00:00,245.79,245.92,244.92,245.19,28692.0,245.79,245.92,244.92,245.19,28692.0
2024-01-26 15:30:00,245.24,246.0,244.68,244.69,72861.0,245.24,246.0,244.68,244.69,72861.0
2024-01-29 09:30:00,243.41,244.5,242.42,243.84,39106.0,243.41,244.5,242.42,243.84,39106.0
2024-01-29 10:00:00,243.86,244.8,243.74,244.45,14108.0,243.86,244.8,243.74,244.45,14108.0
2024-01-29 10:30:00,244.64,245.24,243.92,244.92,26741.0,244.64,245.24,243.92,244.92,26741.0
2024-01-29 11:00:00,244.93,246.62,244.91,246.37,29717.0,244.93,246.62,244.91,246.37,29717.0
2024-01-29 11:30:00,246.4,246.87,246.25,246.37,8972.0,246.4,246.87,246.25,246.37,8972.0
2024-01-29 12:00:00,246.38,246.38,245.71,246.0,5036.0,246.38,246.38,245.71,246.0,5036.0
2024-01-29 12:30:00,246.12,246.24,245.92,246.24,6138.0,246.12,246.24,245.92,246.24,6138.0
2024-01-29 13:00:00,246.04,246.6,245.98,246.52,8384.0,246.04,246.6,245.98,246.52,8384.0
2024-01-29 13:30:00,246.52,246.65,245.96,246.5,17792.0,246.52,246.65,245.96,246.5,17792.0
2024-01-29 14:00:00,246.48,247.03,246.48,246.98,13109.0,246.48,247.03,246.48,246.98,13109.0
2024-01-29 14:30:00,246.95,247.12,246.81,247.01,35950.0,246.95,247.12,246.81,247.01,35950.0
2024-01-29 15:00:00,247.1,248.34,247.08,248.21,16386.0,247.1,248.34,247.08,248.21,16386.0
2024-01-29 15:30:00,248.18,248.22,247.04,247.54,44887.0,248.18,248.22,247.04,247.54,44887.0
2024-01-30 09:30:00,245.98,246.73,244.26,244.26,53814.0,245.98,246.73,244.26,244.26,53814.0
2024-01-30 10:00:00,244.27,244.64,243.57,244.58,54750.0,244.27,244.64,243.57,244.58,54750.0
2024-01-30 10:30:00,244.63,245.25,244.12,245.02,22523.0,244.63,245.25,244.12,245.02,22523.0
2024-01-30 11:00:00,245.05,246.92,244.82,246.92,42910.0,245.05,246.92,244.82,246.92,42910.0
2024-01-30 11:30:00,246.94,247.67,246.82,247.34,20246.0,246.94,247.67,246.82,247.34,20246.0
2024-01-30 12:00:00,247.24,247.47,246.76,247.19,17247.0,247.24,247.47,246.76,247.19,17247.0
2024-01-30 12:30:00,247.14,247.62,246.88,246.95,18755.0,247.14,247.62,246.88,246.95,18755.0
2024-01-30 13:00:00,246.91,247.67,246.8,247.67,21681.0,246.91,247.67,246.8,247.67,21681.0
2024-01-30 13:30:00,247.67,248.36,247.67,247.79,14116.0,247.67,248.36,247.67,247.79,14116.0
2024-01-30 14:00:00,247.6,247.67,247.03,247.03,11015.0,247.6,247.67,247.03,247.03,11015.0
2024-01-30 14:30:00,247.05,247.52,246.98,247.34,12972.0,247.05,247.52,246.98,247.34,12972.0
2024-01-30 15:00:00,247.27,247.44,246.74,247.04,22901.0,247.27,247.44,246.74,247.04,22901.0
2024-01-30 15:30:00,247.08,247.44,246.9,246.99,69586.0,247.08,247.44,246.9,246.99,69586.0
2024-01-31 09:30:00,247.29,251.99,247.04,251.29,70810.0,247.29,251.99,247.04,251.29,70810.0
2024-01-31 10:00:00,251.48,251.87,250.42,250.89,38505.0,251.48,251.87,250.42,250.89,38505.0
2024-01-31 10:30:00,250.98,251.52,249.57,250.17,19242.0,250.98,251.52,249.57,250.17,19242.0
2024-01-31 11:00:00,250.17,250.4,248.41,248.42,9989.0,250.17,250.4,248.41,248.42,9989.0
2024-01-31 11:30:00,248.38,249.09,248.17,249.0,9571.0,248.38,249.09,248.17,249.0,9571.0
2024-01-31 12:00:00,249.01,249.36,248.88,249.26,10090.0,249.01,249.36,248.88,249.26,10090.0
2024-01-31 12:30:00,249.36,249.36,248.69,249.06,14122.0,249.36,249.36,248.69,249.06,14122.0
2024-01-31 13:00:00,249.12,249.14,248.67,248.85,12536.0,249.12,249.14,248.67,248.85,12536.0
2024-01-31 13:30:00,248.79,249.02,248.6,248.72,14075.0,248.79,249.02,248.6,248.72,14075.0
2024-01-31 14:00:00,248.73,248.95,247.21,247.31,21421.0,248.73,248.95,247.21,247.31,21421.0
2024-01-31 14:30:00,247.2,248.8,247.11,247.56,19968.0,247.2,248.8,247.11,247.56,19968.0
2024-01-31 15:00:00,247.64,247.72,246.24,247.24,31427.0,247.64,247.72,246.24,247.24,31427.0
2024-01-31 15:30:00,247.21,247.75,246.61,246.65,148151.0,247.21,247.75,246.61,246.65,148151.0
2024-02-01 09:30:00,245.4,246.33,240.0,242.76,63409.0,245.4,246.33,240.0,242.76,63409.0
2024-02-01 10:00:00,242.61,243.57,242.21,243.57,17907.0,242.61,243.57,242.21,243.57,17907.0
2024-02-01 10:30:00,243.41,244.46,243.37,244.23,30591.0,243.41,244.46,243.37,244.23,30591.0
2024-02-01 11:00:00,244.34,245.58,244.03,245.58,33727.0,244.34,245.58,244.03,245.58,33727.0
2024-02-01 11:30:00,245.82,246.44,245.26,245.57,29587.0,245.82,246.44,245.26,245.57,29587.0
2024-02-01 12:00:00,245.69,247.36,245.68,247.11,21457.0,245.69,247.36,245.68,247.11,21457.0
2024-02-01 12:30:00,247.1,248.73,246.96,248.09,32228.0,247.1,248.73,246.96,248.09,32228.0
2024-02-01 13:00:00,248.04,248.47,247.37,248.22,13807.0,248.04,248.47,247.37,248.22,13807.0
2024-02-01 13:30:00,248.25,249.33,247.55,247.59,34165.0,248.25,249.33,247.55,247.59,34165.0
2024-02-01 14:00:00,247.56,247.77,247.07,247.26,14392.0,247.56,247.77,247.07,247.26,14392.0
2024-02-01 14:30:00,247.12,247.41,246.66,247.13,20411.0,247.12,247.41,246.66,247.13,20411.0
2024-02-01 15:00:00,247.25,247.79,247.15,247.47,10119.0,247.25,247.79,247.15,247.47,10119.0
2024-02-01 15:30:00,247.44,248.01,247.12,247.9,96498.0,247.44,248.01,247.12,247.9,96498.0
2024-02-02 09:30:00,245.93,246.39,243.72,244.45,21443.0,245.93,246.39,243.72,244.45,21443.0
2024-02-02 10:00:00,244.57,244.74,243.55,243.85,14853.0,244.57,244.74,243.55,243.85,14853.0
2024-02-02 10:30:00,243.77,244.88,243.63,244.24,17067.0,243.77,244.88,243.63,244.24,17067.0
2024-02-02 11:00:00,244.24,244.24,242.93,243.6,22274.0,244.24,244.24,242.93,243.6,22274.0
2024-02-02 11:30:00,243.5,244.38,243.08,243.08,40759.0,243.5,244.38,243.08,243.08,40759.0
2024-02-02 12:00:00,243.23,243.86,242.47,242.9,29926.0,243.23,243.86,242.47,242.9,29926.0
2024-02-02 12:30:00,242.75,243.03,241.53,242.06,11247.0,242.75,243.03,241.53,242.06,11247.0
2024-02-02 13:00:00,242.21,242.6,241.95,242.18,26918.0,242.21,242.6,241.95,242.18,26918.0
2024-02-02 13:30:00,242.17,242.76,241.96,242.66,17046.0,242.17,242.76,241.96,242.66,17046.0
2024-02-02 14:00:00,242.76,243.65,242.76,243.26,18149.0,242.76,243.65,242.76,243.26,18149.0
2024-02-02 14:30:00,243.2,244.28,243.14,244.28,14121.0,243.2,244.28,243.14,244.28,14121.0
2024-02-02 15:00:00,244.46,244.87,244.3,244.8,27625.0,244.46,244.87,244.3,244.8,27625.0
2024-02-02 15:30:00,244.8,244.85,243.59,243.72,96816.0,244.8,244.85,243.59,243.72,96816.0
2024-02-05 09:30:00,241.83,245.23,240.5,245.23,60902.0,241.83,245.23,240.5,245.23,60902.0
2024-02-05 10:00:00,244.58,245.21,242.75,242.96,24701.0,244.58,245.21,242.75,242.96,24701.0
2024-02-05 10:30:00,242.73,243.73,242.32,242.52,10087.0,242.73,243.73,242.32,242.52,10087.0
2024-02-05 11:00:00,242.51,243.42,241.99,242.7,23124.0,242.51,243.42,241.99,242.7,23124.0
2024-02-05 11:30:00,242.7,243.15,242.16,242.29,12352.0,242.7,243.15,242.16,242.29,12352.0
2024-02-05 12:00:00,242.35,243.27,242.23,242.93,9121.0,242.35,243.27,242.23,242.93,9121.0
2024-02-05 12:30:00,242.94,243.16,242.8,243.0,8188.0,242.94,243.16,242.8,243.0,8188.0
2024-02-05 13:00:00,243.02,243.46,242.87,243.37,14909.0,243.02,243.46,242.87,243.37,14909.0
2024-02-05 13:30:00,243.24,243.44,242.97,243.31,12917.0,243.24,243.44,242.97,243.31,12917.0
2024-02-05 14:00:00,243.36,243.36,242.9,242.98,22400.0,243.36,243.36,242.9,242.98,22400.0
2024-02-05 14:30:00,242.98,243.3,242.74,242.81,18643.0,242.98,243.3,242.74,242.81,18643.0
2024-02-05 15:00:00,242.78,242.82,241.72,242.56,36250.0,242.78,242.82,241.72,242.56,36250.0
2024-02-05 15:30:00,242.67,242.9,241.73,241.84,75372.0,242.67,242.9,241.73,241.84,75372.0
2024-02-06 09:30:00,241.0,242.54,239.96,242.14,111981.0,241.0,242.54,239.96,242.14,111981.0
2024-02-06 10:00:00,242.15,242.15,240.79,240.92,57974.0,242.15,242.15,240.79,240.92,57974.0
2024-02-06 10:30:00,240.86,243.77,240.85,242.38,103228.0,240.86,243.77,240.85,242.38,103228.0
2024-02-06 11:00:00,242.33,243.12,242.14,242.63,45509.0,242.33,243.12,242.14,242.63,45509.0
2024-02-06 11:30:00,242.5,244.0,241.9,243.94,61918.0,242.5,244.0,241.9,243.94,61918.0
2024-02-06 12:00:00,243.81,244.55,243.54,244.25,59309.0,243.81,244.55,243.54,244.25,59309.0
2024-02-06 12:30:00,244.21,244.91,243.97,244.9,33336.0,244.21,244.91,243.97,244.9,33336.0
2024-02-06 13:00:00,244.91,245.36,244.69,245.27,25578.0,244.91,245.36,244.69,245.27,25578.0
2024-02-06 13:30:00,245.31,245.88,245.19,245.55,14725.0,245.31,245.88,245.19,245.55,14725.0
2024-02-06 14:00:00,245.48,245.48,244.27,244.61,13186.0,245.48,245.48,244.27,244.61,13186.0
2024-02-06 14:30:00,244.67,245.29,244.27,245.12,18170.0,244.67,245.29,244.27,245.12,18170.0
2024-02-06 15:00:00,245.19,245.19,243.83,244.08,30471.0,245.19,245.19,243.83,244.08,30471.0
2024-02-06 15:30:00,244.18,245.85,244.03,245.48,126289.0,244.18,245.85,244.03,245.48,126289.0
2024-02-07 09:30:00,246.44,246.44,243.43,243.43,19512.0,246.44,246.44,243.43,243.43,19512.0
2024-02-07 10:00:00,243.66,244.14,242.62,244.02,17974.0,243.66,244.14,242.62,244.02,17974.0
2024-02-07 10:30:00,244.11,244.44,243.28,243.76,15353.0,244.11,244.44,243.28,243.76,15353.0
2024-02-07 11:00:00,243.71,243.84,242.72,242.84,16499.0,243.71,243.84,242.72,242.84,16499.0
2024-02-07 11:30:00,242.88,242.9,241.63,242.06,16925.0,242.88,242.9,241.63,242.06,16925.0
2024-02-07 12:00:00,242.06,242.72,241.88,242.41,13382.0,242.06,242.72,241.88,242.41,13382.0
2024-02-07 12:30:00,242.3,242.66,241.6,241.6,7738.0,242.3,242.66,241.6,241.6,7738.0
2024-02-07 13:00:00,241.64,242.27,241.64,242.13,7059.0,241.64,242.27,241.64,242.13,7059.0
2024-02-07 13:30:00,242.07,242.07,241.51,241.76,10217.0,242.07,242.07,241.51,241.76,10217.0
2024-02-07 14:00:00,241.8,242.34,241.75,241.94,10268.0,241.8,242.34,241.75,241.94,10268.0
2024-02-07 14:30:00,241.88,242.99,241.81,242.59,14324.0,241.88,242.99,241.81,242.59,14324.0
2024-02-07 15:00:00,242.53,242.9,241.35,241.47,36362.0,242.53,242.9,241.35,241.47,36362.0
2024-02-07 15:30:00,241.21,241.74,240.54,240.72,81256.0,241.21,241.74,240.54,240.72,81256.0
2024-02-08 09:30:00,239.89,240.54,238.87,240.01,15614.0,239.89,240.54,238.87,240.01,15614.0
2024-02-08 10:00:00,239.98,240.48,239.32,239.42,14601.0,239.98,240.48,239.32,239.42,14601.0
2024-02-08 10:30:00,239.75,240.5,239.09,239.49,23357.0,239.75,240.5,239.09,239.49,23357.0
2024-02-08 11:00:00,239.37,239.47,237.57,237.72,23340.0,239.37,239.47,237.57,237.72,23340.0
2024-02-08 11:30:00,237.69,238.62,237.52,238.44,17723.0,237.69,238.62,237.52,238.44,17723.0
2024-02-08 12:00:00,238.45,238.56,237.83,238.13,23735.0,238.45,238.56,237.83,238.13,23735.0
2024-02-08 12:30:00,238.07,239.3,238.01,239.3,12353.0,238.07,239.3,238.01,239.3,12353.0
2024-02-08 13:00:00,239.35,239.8,239.16,239.29,14278.0,239.35,239.8,239.16,239.29,14278.0
2024-02-08 13:30:00,239.34,239.49,238.83,239.19,10825.0,239.34,239.49,238.83,239.19,10825.0
2024-02-08 14:00:00,239.14,239.67,239.12,239.38,27130.0,239.14,239.67,239.12,239.38,27130.0
2024-02-08 14:30:00,239.45,239.61,239.0,239.34,14710.0,239.45,239.61,239.0,239.34,14710.0
2024-02-08 15:00:00,239.58,240.06,239.33,239.83,21304.0,239.58,240.06,239.33,239.83,21304.0
2024-02-08 15:30:00,239.77,240.52,239.64,240.16,56862.0,239.77,240.52,239.64,240.16,56862.0
2024-02-09 09:30:00,239.88,240.3,238.97,239.66,19774.0,239.88,240.3,238.97,239.66,19774.0
2024-02-09 10:00:00,239.82,240.65,238.9,239.46,15011.0,239.82,240.65,238.9,239.46,15011.0
2024-02-09 10:30:00,239.46,239.94,239.35,239.65,14839.0,239.46,239.94,239.35,239.65,14839.0
2024-02-09 11:00:00,239.54,240.49,239.54,240.44,20347.0,239.54,240.49,239.54,240.44,20347.0
2024-02-09 11:30:00,240.49,240.85,239.81,240.15,17942.0,240.49,240.85,239.81,240.15,17942.0
2024-02-09 12:00:00,240.03,240.77,240.02,240.49,12301.0,240.03,240.77,240.02,240.49,12301.0
2024-02-09 12:30:00,240.18,240.88,240.12,240.76,16381.0,240.18,240.88,240.12,240.76,16381.0
2024-02-09 13:00:00,240.86,241.1,240.53,240.91,13542.0,240.86,241.1,240.53,240.91,13542.0
2024-02-09 13:30:00,240.83,241.11,240.35,240.55,11471.0,240.83,241.11,240.35,240.55,11471.0
2024-02-09 14:00:00,240.49,240.71,240.21,240.38,12433.0,240.49,240.71,240.21,240.38,12433.0
2024-02-09 14:30:00,240.36,241.25,240.2,241.02,17592.0,240.36,241.25,240.2,241.02,17592.0
2024-02-09 15:00:00,241.08,241.36,240.57,240.69,13419.0,241.08,241.36,240.57,240.69,13419.0
2024-02-09 15:30:00,240.7,241.18,240.4,241.13,85689.0,240.7,241.18,240.4,241.13,85689.0
2024-02-12 09:30:00,239.45,243.95,239.45,243.6,38787.0,239.45,243.95,239.45,243.6,38787.0
2024-02-12 10:00:00,243.37,243.37,241.29,241.84,29051.0,243.37,243.37,241.29,241.84,29051.0
2024-02-12 10:30:00,241.48,241.73,240.64,241.64,33824.0,241.48,241.73,240.64,241.64,33824.0
2024-02-12 11:00:00,241.59,242.85,241.45,242.85,17368.0,241.59,242.85,241.45,242.85,17368.0
2024-02-12 11:30:00,242.84,243.16,242.04,242.04,17588.0,242.84,243.16,242.04,242.04,17588.0
2024-02-12 12:00:00,242.01,242.41,241.88,242.27,17235.0,242.01,242.41,241.88,242.27,17235.0
2024-02-12 12:30:00,242.25,242.72,242.03,242.62,14881.0,242.25,242.72,242.03,242.62,14881.0
2024-02-12 13:00:00,242.74,243.04,242.68,242.95,16219.0,242.74,243.04,242.68,242.95,16219.0
2024-02-12 13:30:00,242.95,244.0,242.87,243.77,21914.0,242.95,244.0,242.87,243.77,21914.0
2024-02-12 14:00:00,243.76,244.26,243.55,243.87,25138.0,243.76,244.26,243.55,243.87,25138.0
2024-02-12 14:30:00,243.93,244.14,243.16,243.82,22150.0,243.93,244.14,243.16,243.82,22150.0
2024-02-12 15:00:00,243.87,244.06,243.63,244.02,24751.0,243.87,244.06,243.63,244.02,24751.0
2024-02-12 15:30:00,244.05,244.95,243.94,244.72,98668.0,244.05,244.95,243.94,244.72,98668.0
2024-02-13 09:30:00,235.64,237.0,230.73,231.35,317626.0,235.64,237.0,230.73,231.35,317626.0
2024-02-13 10:00:00,231.34,232.51,227.02,227.87,282352.0,231.34,232.51,227.02,227.87,282352.0
2024-02-13 10:30:00,227.94,229.94,227.11,229.88,199263.0,227.94,229.94,227.11,229.88,199263.0
2024-02-13 11:00:00,229.88,230.59,228.0,228.61,144282.0,229.88,230.59,228.0,228.61,144282.0
2024-02-13 11:30:00,228.7,229.6,227.5,229.47,96141.0,228.7,229.6,227.5,229.47,96141.0
2024-02-13 12:00:00,229.55,229.72,228.47,229.47,105250.0,229.55,229.72,228.47,229.47,105250.0
2024-02-13 12:30:00,229.36,229.7,228.46,229.09,80044.0,229.36,229.7,228.46,229.09,80044.0
2024-02-13 13:00:00,229.14,229.31,226.91,227.26,79995.0,229.14,229.31,226.91,227.26,79995.0
2024-02-13 13:30:00,227.01,227.37,225.78,226.69,57158.0,227.01,227.37,225.78,226.69,57158.0
2024-02-13 14:00:00,226.69,227.35,226.01,227.24,70500.0,226.69,227.35,226.01,227.24,70500.0
2024-02-13 14:30:00,227.15,227.59,226.43,226.96,73692.0,227.15,227.59,226.43,226.96,73692.0
2024-02-13 15:00:00,227.05,227.11,225.27,225.67,116219.0,227.05,227.11,225.27,225.67,116219.0
2024-02-13 15:30:00,225.67,227.29,225.66,226.73,337768.0,225.67,227.29,225.66,226.73,337768.0
2024-02-14 09:30:00,227.01,227.99,225.0,225.32,124829.0,227.01,227.99,225.0,225.32,124829.0
2024-02-14 10:00:00,225.42,226.37,225.0,225.77,51447.0,225.42,226.37,225.0,225.77,51447.0
2024-02-14 10:30:00,225.96,226.55,225.0,225.08,77366.0,225.96,226.55,225.0,225.08,77366.0
2024-02-14 11:00:00,225.08,225.08,223.48,223.9,107069.0,225.08,225.08,223.48,223.9,107069.0
2024-02-14 11:30:00,223.93,224.06,222.02,222.08,101604.0,223.93,224.06,222.02,222.08,101604.0
2024-02-14 12:00:00,222.04,222.14,220.56,220.86,137502.0,222.04,222.14,220.56,220.86,137502.0
2024-02-14 12:30:00,220.85,222.22,220.84,222.0,82762.0,220.85,222.22,220.84,222.0,82762.0
2024-02-14 13:00:00,222.07,222.27,221.43,221.46,33775.0,222.07,222.27,221.43,221.46,33775.0
2024-02-14 13:30:00,221.55,222.63,221.0,221.2,49936.0,221.55,222.63,221.0,221.2,49936.0
2024-02-14 14:00:00,221.22,221.99,220.64,221.79,57368.0,221.22,221.99,220.64,221.79,57368.0
2024-02-14 14:30:00,221.8,222.55,221.47,221.74,41233.0,221.8,222.55,221.47,221.74,41233.0
2024-02-14 15:00:00,221.8,222.13,221.44,221.89,65700.0,221.8,222.13,221.44,221.89,65700.0
2024-02-14 15:30:00,221.87,221.87,220.58,220.65,251074.0,221.87,221.87,220.58,220.65,251074.0
2024-02-15 09:30:00,221.15,224.0,220.56,222.84,78872.0,221.15,224.0,220.56,222.84,78872.0
2024-02-15 10:00:00,222.93,223.08,221.37,221.68,57682.0,222.93,223.08,221.37,221.68,57682.0
2024-02-15 10:30:00,221.9,221.9,220.07,221.43,88945.0,221.9,221.9,220.07,221.43,88945.0
2024-02-15 11:00:00,221.5,222.56,221.5,222.4,44606.0,221.5,222.56,221.5,222.4,44606.0
2024-02-15 11:30:00,222.5,223.0,222.16,222.39,50032.0,222.5,223.0,222.16,222.39,50032.0
2024-02-15 12:00:00,222.33,223.29,222.28,222.96,33873.0,222.33,223.29,222.28,222.96,33873.0
2024-02-15 12:30:00,223.0,223.33,222.5,222.64,34132.0,223.0,223.33,222.5,222.64,34132.0
2024-02-15 13:00:00,222.53,224.58,222.24,224.56,26156.0,222.53,224.58,222.24,224.56,26156.0
2024-02-15 13:30:00,224.58,225.0,223.5,223.89,19274.0,224.58,225.0,223.5,223.89,19274.0
2024-02-15 14:00:00,223.88,224.04,223.33,223.54,13368.0,223.88,224.04,223.33,223.54,13368.0
2024-02-15 14:30:00,223.5,223.71,223.31,223.31,12711.0,223.5,223.71,223.31,223.31,12711.0
2024-02-15 15:00:00,223.17,223.25,222.62,222.84,25812.0,223.17,223.25,222.62,222.84,25812.0
2024-02-15 15:30:00,222.85,223.66,222.28,223.35,117214.0,222.85,223.66,222.28,223.35,117214.0
2024-02-16 09:30:00,221.1,221.75,219.39,219.75,75953.0,221.1,221.75,219.39,219.75,75953.0
2024-02-16 10:00:00,219.58,220.77,219.5,219.74,30190.0,219.58,220.77,219.5,219.74,30190.0
2024-02-16 10:30:00,219.63,219.79,217.76,217.99,63304.0,219.63,219.79,217.76,217.99,63304.0
2024-02-16 11:00:00,218.08,220.73,217.53,220.24,92814.0,218.08,220.73,217.53,220.24,92814.0
2024-02-16 11:30:00,220.17,220.6,219.89,220.08,21603.0,220.17,220.6,219.89,220.08,21603.0
2024-02-16 12:00:00,220.08,220.52,219.87,220.25,24182.0,220.08,220.52,219.87,220.25,24182.0
2024-02-16 12:30:00,220.38,220.42,219.95,220.22,11389.0,220.38,220.42,219.95,220.22,11389.0
2024-02-16 13:00:00,220.14,220.17,219.55,219.97,19042.0,220.14,220.17,219.55,219.97,19042.0
2024-02-16 13:30:00,219.86,220.1,219.64,219.71,25366.0,219.86,220.1,219.64,219.71,25366.0
2024-02-16 14:00:00,219.72,220.5,219.65,220.5,21829.0,219.72,220.5,219.65,220.5,21829.0
2024-02-16 14:30:00,220.57,220.77,219.84,220.06,26987.0,220.57,220.77,219.84,220.06,26987.0
2024-02-16 15:00:00,220.03,220.03,219.52,219.9,32967.0,220.03,220.03,219.52,219.9,32967.0
2024-02-16 15:30:00,219.94,220.22,218.31,219.04,111582.0,219.94,220.22,218.31,219.04,111582.0
2024-02-20 09:30:00,217.79,220.25,216.63,218.86,108792.0,217.79,220.25,216.63,218.86,108792.0
2024-02-20 10:00:00,218.73,219.72,218.68,219.03,87365.0,218.73,219.72,218.68,219.03,87365.0
2024-02-20 10:30:00,218.9,219.14,217.91,218.12,70085.0,218.9,219.14,217.91,218.12,70085.0
2024-02-20 11:00:00,218.16,218.25,217.44,218.03,39014.0,218.16,218.25,217.44,218.03,39014.0
2024-02-20 11:30:00,218.06,218.52,217.25,217.36,39521.0,218.06,218.52,217.25,217.36,39521.0
2024-02-20 12:00:00,217.32,217.53,216.82,217.35,60554.0,217.32,217.53,216.82,217.35,60554.0
2024-02-20 12:30:00,217.48,217.48,216.92,217.3,20935.0,217.48,217.48,216.92,217.3,20935.0
2024-02-20 13:00:00,217.19,217.22,216.53,216.76,29957.0,217.19,217.22,216.53,216.76,29957.0
2024-02-20 13:30:00,216.73,216.73,216.02,216.05,41911.0,216.73,216.73,216.02,216.05,41911.0
2024-02-20 14:00:00,216.05,216.56,215.68,216.48,41023.0,216.05,216.56,215.68,216.48,41023.0
2024-02-20 14:30:00,216.48,217.99,216.2,217.48,99984.0,216.48,217.99,216.2,217.48,99984.0
2024-02-20 15:00:00,217.55,218.04,217.47,217.97,38941.0,217.55,218.04,217.47,217.97,38941.0
2024-02-20 15:30:00,217.96,219.35,217.4,219.3,146116.0,217.96,219.35,217.4,219.3,146116.0
2024-02-21 09:30:00,221.49,222.22,219.74,221.54,65073.0,221.49,222.22,219.74,221.54,65073.0
2024-02-21 10:00:00,221.66,223.41,221.49,222.8,69294.0,221.66,223.41,221.49,222.8,69294.0
2024-02-21 10:30:00,222.74,222.74,220.08,221.2,28396.0,222.74,222.74,220.08,221.2,28396.0
2024-02-21 11:00:00,221.24,221.8,220.72,221.03,39021.0,221.24,221.8,220.72,221.03,39021.0
2024-02-21 11:30:00,221.01,222.0,221.0,221.46,32350.0,221.01,222.0,221.0,221.46,32350.0
2024-02-21 12:00:00,221.34,221.35,220.13,220.13,25586.0,221.34,221.35,220.13,220.13,25586.0
2024-02-21 12:30:00,220.19,220.52,219.88,220.51,7970.0,220.19,220.52,219.88,220.51,7970.0
2024-02-21 13:00:00,220.46,220.81,219.96,220.63,12488.0,220.46,220.81,219.96,220.63,12488.0
2024-02-21 13:30:00,220.57,221.0,220.37,220.37,11015.0,220.57,221.0,220.37,220.37,11015.0
2024-02-21 14:00:00,220.22,220.49,219.59,219.79,30912.0,220.22,220.49,219.59,219.79,30912.0
2024-02-21 14:30:00,219.8,220.4,219.58,220.39,18746.0,219.8,220.4,219.58,220.39,18746.0
2024-02-21 15:00:00,220.26,220.26,219.0,220.19,37232.0,220.26,220.26,219.0,220.19,37232.0
2024-02-21 15:30:00,220.14,221.4,220.14,221.09,57026.0,220.14,221.4,220.14,221.09,57026.0
2024-02-22 09:30:00,221.23,221.4,218.69,220.72,36954.0,221.23,221.4,218.69,220.72,36954.0
2024-02-22 10:00:00,220.85,220.97,219.62,220.01,17200.0,220.85,220.97,219.62,220.01,17200.0
2024-02-22 10:30:00,220.37,221.11,220.14,220.39,19485.0,220.37,221.11,220.14,220.39,19485.0
2024-02-22 11:00:00,220.47,221.12,220.11,220.93,10824.0,220.47,221.12,220.11,220.93,10824.0
2024-02-22 11:30:00,221.02,221.21,220.51,220.76,8744.0,221.02,221.21,220.51,220.76,8744.0
2024-02-22 12:00:00,220.75,221.36,220.62,221.21,14763.0,220.75,221.36,220.62,221.21,14763.0
2024-02-22 12:30:00,221.24,222.8,221.1,222.62,18263.0,221.24,222.8,221.1,222.62,18263.0
2024-02-22 13:00:00,222.57,222.8,222.03,222.28,29095.0,222.57,222.8,222.03,222.28,29095.0
2024-02-22 13:30:00,222.28,222.75,222.27,222.46,12631.0,222.28,222.75,222.27,222.46,12631.0
2024-02-22 14:00:00,222.49,223.22,222.22,222.67,35035.0,222.49,223.22,222.22,222.67,35035.0
2024-02-22 14:30:00,222.67,223.15,222.2,222.56,37168.0,222.67,223.15,222.2,222.56,37168.0
2024-02-22 15:00:00,222.56,222.75,222.07,222.49,37694.0,222.56,222.75,222.07,222.49,37694.0
2024-02-22 15:30:00,222.59,222.87,222.18,222.46,92591.0,222.59,222.87,222.18,222.46,92591.0
2024-02-23 09:30:00,223.43,225.41,221.5,225.4,49243.0,223.43,225.41,221.5,225.4,49243.0
2024-02-23 10:00:00,225.56,225.77,224.39,225.18,27015.0,225.56,225.77,224.39,225.18,27015.0
2024-02-23 10:30:00,225.38,225.8,224.83,225.8,25530.0,225.38,225.8,224.83,225.8,25530.0
2024-02-23 11:00:00,225.8,225.8,223.9,223.9,16133.0,225.8,225.8,223.9,223.9,16133.0
2024-02-23 11:30:00,223.95,224.19,223.67,224.17,15802.0,223.95,224.19,223.67,224.17,15802.0
2024-02-23 12:00:00,224.1,224.67,223.92,224.39,19028.0,224.1,224.67,223.92,224.39,19028.0
2024-02-23 12:30:00,224.26,224.26,223.21,223.21,11434.0,224.26,224.26,223.21,223.21,11434.0
2024-02-23 13:00:00,223.25,223.85,222.98,223.85,9359.0,223.25,223.85,222.98,223.85,9359.0
2024-02-23 13:30:00,223.9,224.11,223.13,223.13,10651.0,223.9,224.11,223.13,223.13,10651.0
2024-02-23 14:00:00,223.18,223.27,222.3,222.46,15892.0,223.18,223.27,222.3,222.46,15892.0
2024-02-23 14:30:00,222.44,222.55,221.95,222.25,21774.0,222.44,222.55,221.95,222.25,21774.0
2024-02-23 15:00:00,222.28,223.42,222.27,223.09,38104.0,222.28,223.42,222.27,223.09,38104.0
2024-02-23 15:30:00,223.17,223.79,222.98,223.32,48127.0,223.17,223.79,222.98,223.32,48127.0
2024-02-26 09:30:00,222.48,224.99,222.32,223.69,26907.0,222.48,224.99,222.32,223.69,26907.0
2024-02-26 10:00:00,223.56,224.57,222.53,223.13,33188.0,223.56,224.57,222.53,223.13,33188.0
2024-02-26 10:30:00,223.01,223.29,222.21,222.61,20066.0,223.01,223.29,222.21,222.61,20066.0
2024-02-26 11:00:00,222.68,223.38,222.67,223.2,14464.0,222.68,223.38,222.67,223.2,14464.0
2024-02-26 11:30:00,223.17,223.96,223.17,223.78,17896.0,223.17,223.96,223.17,223.78,17896.0
2024-02-26 12:00:00,223.64,223.64,222.82,223.58,20285.0,223.64,223.64,222.82,223.58,20285.0
2024-02-26 12:30:00,223.64,223.65,223.01,223.31,9428.0,223.64,223.65,223.01,223.31,9428.0
2024-02-26 13:00:00,223.35,223.49,222.86,223.11,8755.0,223.35,223.49,222.86,223.11,8755.0
2024-02-26 13:30:00,223.04,223.25,222.89,223.23,9393.0,223.04,223.25,222.89,223.23,9393.0
2024-02-26 14:00:00,223.33,223.53,223.21,223.38,14432.0,223.33,223.53,223.21,223.38,14432.0
2024-02-26 14:30:00,223.56,223.6,222.98,223.19,19192.0,223.56,223.6,222.98,223.19,19192.0
2024-02-26 15:00:00,223.26,223.8,222.0,223.8,63431.0,223.26,223.8,222.0,223.8,63431.0
2024-02-26 15:30:00,223.66,223.9,223.03,223.63,52307.0,223.66,223.9,223.03,223.63,52307.0
2024-02-27 09:30:00,223.72,224.08,222.26,222.54,22445.0,223.72,224.08,222.26,222.54,22445.0
2024-02-27 10:00:00,222.54,222.78,220.2,221.87,58132.0,222.54,222.78,220.2,221.87,58132.0
2024-02-27 10:30:00,221.92,223.86,221.91,223.8,42247.0,221.92,223.86,221.91,223.8,42247.0
2024-02-27 11:00:00,223.96,224.74,223.44,224.45,74879.0,223.96,224.74,223.44,224.45,74879.0
2024-02-27 11:30:00,224.46,224.63,223.71,223.98,12661.0,224.46,224.63,223.71,223.98,12661.0
2024-02-27 12:00:00,223.95,224.51,223.84,224.41,9260.0,223.95,224.51,223.84,224.41,9260.0
2024-02-27 12:30:00,224.51,224.74,223.76,224.04,14873.0,224.51,224.74,223.76,224.04,14873.0
2024-02-27 13:00:00,223.99,224.33,223.39,223.69,16490.0,223.99,224.33,223.39,223.69,16490.0
2024-02-27 13:30:00,223.56,224.39,223.2,224.01,17196.0,223.56,224.39,223.2,224.01,17196.0
2024-02-27 14:00:00,224.12,224.6,223.64,224.1,21558.0,224.12,224.6,223.64,224.1,21558.0
2024-02-27 14:30:00,224.18,224.63,224.1,224.1,11878.0,224.18,224.63,224.1,224.1,11878.0
2024-02-27 15:00:00,224.05,224.27,223.54,224.11,25233.0,224.05,224.27,223.54,224.11,25233.0
2024-02-27 15:30:00,224.19,224.87,223.77,223.97,106687.0,224.19,224.87,223.77,223.97,106687.0
2024-02-28 09:30:00,222.25,222.89,221.0,221.06,36093.0,222.25,222.89,221.0,221.06,36093.0
2024-02-28 10:00:00,221.28,222.34,221.27,221.85,25622.0,221.28,222.34,221.27,221.85,25622.0
2024-02-28 10:30:00,221.8,222.88,221.75,222.76,29356.0,221.8,222.88,221.75,222.76,29356.0
2024-02-28 11:00:00,222.76,224.07,222.4,222.74,29472.0,222.76,224.07,222.4,222.74,29472.0
2024-02-28 11:30:00,222.75,223.26,222.39,223.1,21272.0,222.75,223.26,222.39,223.1,21272.0
2024-02-28 12:00:00,223.1,223.34,222.61,223.06,33039.0,223.1,223.34,222.61,223.06,33039.0
2024-02-28 12:30:00,223.12,223.78,222.63,223.59,35312.0,223.12,223.78,222.63,223.59,35312.0
2024-02-28 13:00:00,223.36,223.95,223.02,223.79,11991.0,223.36,223.95,223.02,223.79,11991.0
2024-02-28 13:30:00,223.87,224.12,223.64,223.64,7954.0,223.87,224.12,223.64,223.64,7954.0
2024-02-28 14:00:00,223.63,223.69,222.86,222.96,17198.0,223.63,223.69,222.86,222.96,17198.0
2024-02-28 14:30:00,222.92,223.06,222.33,222.85,18391.0,222.92,223.06,222.33,222.85,18391.0
2024-02-28 15:00:00,222.84,223.07,222.54,222.67,14742.0,222.84,223.07,222.54,222.67,14742.0
2024-02-28 15:30:00,222.68,222.69,221.68,221.74,58764.0,222.68,222.69,221.68,221.74,58764.0
2024-02-29 09:30:00,221.91,224.0,220.75,221.17,42564.0,221.91,224.0,220.75,221.17,42564.0
2024-02-29 10:00:00,221.01,221.37,218.66,218.7,35329.0,221.01,221.37,218.66,218.7,35329.0
2024-02-29 10:30:00,218.59,219.33,217.81,218.98,54259.0,218.59,219.33,217.81,218.98,54259.0
2024-02-29 11:00:00,218.94,220.24,218.92,219.76,10380.0,218.94,220.24,218.92,219.76,10380.0
2024-02-29 11:30:00,219.86,220.08,219.0,219.65,14158.0,219.86,220.08,219.0,219.65,14158.0
2024-02-29 12:00:00,219.69,220.17,219.24,219.24,16368.0,219.69,220.17,219.24,219.24,16368.0
2024-02-29 12:30:00,219.38,219.47,218.76,219.07,19683.0,219.38,219.47,218.76,219.07,19683.0
2024-02-29 13:00:00,219.2,220.04,219.03,220.01,13197.0,219.2,220.04,219.03,220.01,13197.0
2024-02-29 13:30:00,219.9,219.95,219.5,219.59,8768.0,219.9,219.95,219.5,219.59,8768.0
2024-02-29 14:00:00,219.68,219.68,218.77,218.85,15621.0,219.68,219.68,218.77,218.85,15621.0
2024-02-29 14:30:00,218.91,219.04,218.13,218.2,28410.0,218.91,219.04,218.13,218.2,28410.0
2024-02-29 15:00:00,218.19,218.47,217.84,217.84,32638.0,218.19,218.47,217.84,217.84,32638.0
2024-02-29 15:30:00,218.05,218.47,216.7,216.89,268780.0,218.05,218.47,216.7,216.89,268780.0
2024-03-01 09:30:00,217.77,218.85,215.35,218.43,52447.0,217.77,218.85,215.35,218.43,52447.0
2024-03-01 10:00:00,218.34,219.91,218.27,219.91,16646.0,218.34,219.91,218.27,219.91,16646.0
2024-03-01 10:30:00,219.85,220.53,219.23,219.76,27804.0,219.85,220.53,219.23,219.76,27804.0
2024-03-01 11:00:00,219.75,219.94,219.0,219.01,21776.0,219.75,219.94,219.0,219.01,21776.0
2024-03-01 11:30:00,219.01,220.23,219.01,219.77,24626.0,219.01,220.23,219.01,219.77,24626.0
2024-03-01 12:00:00,219.77,220.93,219.77,220.71,23558.0,219.77,220.93,219.77,220.71,23558.0
2024-03-01 12:30:00,220.99,221.58,220.49,221.08,11620.0,220.99,221.58,220.49,221.08,11620.0
2024-03-01 13:00:00,221.05,221.57,220.94,221.12,16299.0,221.05,221.57,220.94,221.12,16299.0
2024-03-01 13:30:00,221.08,221.63,220.96,221.58,15043.0,221.08,221.63,220.96,221.58,15043.0
2024-03-01 14:00:00,221.58,222.02,221.12,221.19,46761.0,221.58,222.02,221.12,221.19,46761.0
2024-03-01 14:30:00,221.19,221.95,220.91,221.41,44404.0,221.19,221.95,220.91,221.41,44404.0
2024-03-01 15:00:00,221.34,221.34,220.8,221.04,69777.0,221.34,221.34,220.8,221.04,69777.0
2024-03-01 15:30:00,221.04,221.21,220.31,220.94,122021.0,221.04,221.21,220.31,220.94,122021.0
2024-03-04 09:30:00,221.17,222.92,220.41,221.25,81545.0,221.17,222.92,220.41,221.25,81545.0
2024-03-04 10:00:00,221.21,222.06,220.45,221.31,35370.0,221.21,222.06,220.45,221.31,35370.0
2024-03-04 10:30:00,221.08,221.17,220.32,220.41,28033.0,221.08,221.17,220.32,220.41,28033.0
2024-03-04 11:00:00,220.55,221.76,220.54,221.66,14268.0,220.55,221.76,220.54,221.66,14268.0
2024-03-04 11:30:00,221.68,222.64,221.66,222.11,27526.0,221.68,222.64,221.66,222.11,27526.0
2024-03-04 12:00:00,221.99,222.63,221.64,222.43,30904.0,221.99,222.63,221.64,222.43,30904.0
2024-03-04 12:30:00,222.21,222.91,221.85,222.91,22102.0,222.21,222.91,221.85,222.91,22102.0
2024-03-04 13:00:00,222.92,222.92,220.71,220.72,28737.0,222.92,222.92,220.71,220.72,28737.0
2024-03-04 13:30:00,220.86,221.1,220.01,220.91,71890.0,220.86,221.1,220.01,220.91,71890.0
2024-03-04 14:00:00,220.81,221.37,220.67,220.88,21732.0,220.81,221.37,220.67,220.88,21732.0
2024-03-04 14:30:00,220.88,221.22,220.05,220.85,61657.0,220.88,221.22,220.05,220.85,61657.0
2024-03-04 15:00:00,220.86,220.91,219.76,220.21,34402.0,220.86,220.91,219.76,220.21,34402.0
2024-03-04 15:30:00,220.38,221.17,219.98,220.85,123821.0,220.38,221.17,219.98,220.85,123821.0
2024-03-05 09:30:00,219.82,221.5,218.78,219.2,37101.0,219.82,221.5,218.78,219.2,37101.0
2024-03-05 10:00:00,218.75,219.99,218.27,218.88,23900.0,218.75,219.99,218.27,218.88,23900.0
2024-03-05 10:30:00,218.98,219.69,218.56,218.57,19280.0,218.98,219.69,218.56,218.57,19280.0
2024-03-05 11:00:00,218.63,218.63,216.91,217.59,43918.0,218.63,218.63,216.91,217.59,43918.0
2024-03-05 11:30:00,217.48,217.98,216.54,216.89,27111.0,217.48,217.98,216.54,216.89,27111.0
2024-03-05 12:00:00,216.72,217.26,216.55,216.8,23334.0,216.72,217.26,216.55,216.8,23334.0
2024-03-05 12:30:00,216.71,217.14,216.5,217.0,27559.0,216.71,217.14,216.5,217.0,27559.0
2024-03-05 13:00:00,217.06,217.38,216.51,217.38,37591.0,217.06,217.38,216.51,217.38,37591.0
2024-03-05 13:30:00,217.28,218.1,216.8,217.94,29413.0,217.28,218.1,216.8,217.94,29413.0
2024-03-05 14:00:00,218.0,218.05,217.15,217.33,18150.0,218.0,218.05,217.15,217.33,18150.0
2024-03-05 14:30:00,217.25,217.9,217.06,217.17,17979.0,217.25,217.9,217.06,217.17,17979.0
2024-03-05 15:00:00,217.24,217.76,217.15,217.55,35686.0,217.24,217.76,217.15,217.55,35686.0
2024-03-05 15:30:00,217.59,217.59,216.65,217.3,59811.0,217.59,217.59,216.65,217.3,59811.0
2024-03-06 09:30:00,217.47,219.5,217.24,219.13,79902.0,217.47,219.5,217.24,219.13,79902.0
2024-03-06 10:00:00,219.19,219.37,217.75,217.92,32182.0,219.19,219.37,217.75,217.92,32182.0
2024-03-06 10:30:00,217.93,219.26,217.92,218.98,36711.0,217.93,219.26,217.92,218.98,36711.0
2024-03-06 11:00:00,218.99,219.94,218.62,219.88,45450.0,218.99,219.94,218.62,219.88,45450.0
2024-03-06 11:30:00,219.97,219.99,218.88,219.14,37948.0,219.97,219.99,218.88,219.14,37948.0
2024-03-06 12:00:00,219.06,219.06,218.37,218.73,27269.0,219.06,219.06,218.37,218.73,27269.0
2024-03-06 12:30:00,218.73,218.73,217.99,218.0,18880.0,218.73,218.73,217.99,218.0,18880.0
2024-03-06 13:00:00,217.99,218.35,217.61,218.35,23363.0,217.99,218.35,217.61,218.35,23363.0
2024-03-06 13:30:00,218.34,218.47,217.53,218.19,71524.0,218.34,218.47,217.53,218.19,71524.0
2024-03-06 14:00:00,218.08,218.15,217.5,217.92,38519.0,218.08,218.15,217.5,217.92,38519.0
2024-03-06 14:30:00,217.8,218.08,217.44,217.5,52341.0,217.8,218.08,217.44,217.5,52341.0
2024-03-06 15:00:00,217.65,217.65,216.8,217.08,50301.0,217.65,217.65,216.8,217.08,50301.0
2024-03-06 15:30:00,217.08,218.01,217.01,217.56,228318.0,217.08,218.01,217.01,217.56,228318.0
2024-03-07 09:30:00,219.89,219.92,216.69,217.45,59740.0,219.89,219.92,216.69,217.45,59740.0
2024-03-07 10:00:00,217.64,218.02,217.03,217.97,34032.0,217.64,218.02,217.03,217.97,34032.0
2024-03-07 10:30:00,217.98,218.38,217.7,218.38,16164.0,217.98,218.38,217.7,218.38,16164.0
2024-03-07 11:00:00,218.52,218.74,217.89,218.44,34819.0,218.52,218.74,217.89,218.44,34819.0
2024-03-07 11:30:00,218.37,218.59,217.18,217.67,22601.0,218.37,218.59,217.18,217.67,22601.0
2024-03-07 12:00:00,217.95,218.46,217.41,218.21,42023.0,217.95,218.46,217.41,218.21,42023.0
2024-03-07 12:30:00,218.2,218.49,217.69,218.34,42071.0,218.2,218.49,217.69,218.34,42071.0
2024-03-07 13:00:00,218.38,219.27,218.23,219.09,26564.0,218.38,219.27,218.23,219.09,26564.0
2024-03-07 13:30:00,219.15,219.47,218.96,218.96,13014.0,219.15,219.47,218.96,218.96,13014.0
2024-03-07 14:00:00,218.73,219.11,218.56,218.56,38876.0,218.73,219.11,218.56,218.56,38876.0
2024-03-07 14:30:00,218.6,218.87,218.41,218.73,21355.0,218.6,218.87,218.41,218.73,21355.0
2024-03-07 15:00:00,218.72,218.88,218.28,218.81,31156.0,218.72,218.88,218.28,218.81,31156.0
2024-03-07 15:30:00,218.8,219.88,218.02,219.26,160487.0,218.8,219.88,218.02,219.26,160487.0
2024-03-08 09:30:00,225.4,228.36,221.98,226.49,224377.0,225.4,228.36,221.98,226.49,224377.0
2024-03-08 10:00:00,226.79,227.35,224.44,224.44,53056.0,226.79,227.35,224.44,224.44,53056.0
2024-03-08 10:30:00,224.49,226.11,224.33,225.24,47015.0,224.49,226.11,224.33,225.24,47015.0
2024-03-08 11:00:00,225.18,225.58,224.63,225.19,34999.0,225.18,225.58,224.63,225.19,34999.0
2024-03-08 11:30:00,225.13,226.0,224.96,225.08,41602.0,225.13,226.0,224.96,225.08,41602.0
2024-03-08 12:00:00,225.0,225.4,224.37,224.71,19149.0,225.0,225.4,224.37,224.71,19149.0
2024-03-08 12:30:00,224.31,224.59,224.05,224.55,11073.0,224.31,224.59,224.05,224.55,11073.0
2024-03-08 13:00:00,224.3,224.92,223.63,224.41,34948.0,224.3,224.92,223.63,224.41,34948.0
2024-03-08 13:30:00,224.53,225.25,224.35,224.68,45535.0,224.53,225.25,224.35,224.68,45535.0
2024-03-08 14:00:00,224.45,225.04,224.27,224.8,23211.0,224.45,225.04,224.27,224.8,23211.0
2024-03-08 14:30:00,224.76,224.9,224.37,224.85,16477.0,224.76,224.9,224.37,224.85,16477.0
2024-03-08 15:00:00,225.03,225.24,223.0,224.76,65333.0,225.03,225.24,223.0,224.76,65333.0
2024-03-08 15:30:00,224.76,224.95,222.99,223.22,124439.0,224.76,224.95,222.99,223.22,124439.0
2024-03-11 09:30:00,223.3,226.98,223.24,225.64,46464.0,223.3,226.98,223.24,225.64,46464.0
2024-03-11 10:00:00,225.59,226.44,225.5,226.13,32327.0,225.59,226.44,225.5,226.13,32327.0
2024-03-11 10:30:00,226.0,226.57,225.54,226.2,22846.0,226.0,226.57,225.54,226.2,22846.0
2024-03-11 11:00:00,226.2,226.98,225.88,226.75,27876.0,226.2,226.98,225.88,226.75,27876.0
2024-03-11 11:30:00,226.79,226.79,226.04,226.68,32704.0,226.79,226.79,226.04,226.68,32704.0
2024-03-11 12:00:00,226.44,227.69,226.34,227.69,20828.0,226.44,227.69,226.34,227.69,20828.0
2024-03-11 12:30:00,227.68,227.78,227.04,227.26,21750.0,227.68,227.78,227.04,227.26,21750.0
2024-03-11 13:00:00,227.24,228.39,227.24,228.31,24575.0,227.24,228.39,227.24,228.31,24575.0
2024-03-11 13:30:00,228.38,228.4,227.96,228.23,55426.0,228.38,228.4,227.96,228.23,55426.0
2024-03-11 14:00:00,228.23,228.64,228.07,228.57,25926.0,228.23,228.64,228.07,228.57,25926.0
2024-03-11 14:30:00,228.43,229.18,228.42,229.09,23455.0,228.43,229.18,228.42,229.09,23455.0
2024-03-11 15:00:00,229.08,229.47,228.64,229.3,47186.0,229.08,229.47,228.64,229.3,47186.0
2024-03-11 15:30:00,229.3,230.22,229.13,230.12,164935.0,229.3,230.22,229.13,230.12,164935.0
2024-03-12 09:30:00,229.34,229.75,226.31,228.08,55201.0,229.34,229.75,226.31,228.08,55201.0
2024-03-12 10:00:00,227.83,228.08,226.38,227.55,54884.0,227.83,228.08,226.38,227.55,54884.0
2024-03-12 10:30:00,227.6,228.28,227.37,227.52,37350.0,227.6,228.28,227.37,227.52,37350.0
2024-03-12 11:00:00,227.52,228.23,227.1,227.66,37809.0,227.52,228.23,227.1,227.66,37809.0
2024-03-12 11:30:00,227.59,228.81,227.33,228.74,28156.0,227.59,228.81,227.33,228.74,28156.0
2024-03-12 12:00:00,228.66,228.71,226.63,226.73,36545.0,228.66,228.71,226.63,226.73,36545.0
2024-03-12 12:30:00,226.72,226.82,225.52,226.16,31034.0,226.72,226.82,225.52,226.16,31034.0
2024-03-12 13:00:00,226.04,226.68,225.35,226.68,32014.0,226.04,226.68,225.35,226.68,32014.0
2024-03-12 13:30:00,226.63,227.09,226.55,226.89,14091.0,226.63,227.09,226.55,226.89,14091.0
2024-03-12 14:00:00,226.78,227.28,226.51,227.27,15421.0,226.78,227.28,226.51,227.27,15421.0
2024-03-12 14:30:00,227.29,227.87,226.83,227.58,31607.0,227.29,227.87,226.83,227.58,31607.0
2024-03-12 15:00:00,227.64,228.07,227.46,227.81,44639.0,227.64,228.07,227.46,227.81,44639.0
2024-03-12 15:30:00,227.81,228.01,227.34,227.48,97438.0,227.81,228.01,227.34,227.48,97438.0
2024-03-13 09:30:00,228.76,229.9,228.04,228.1,32840.0,228.76,229.9,228.04,228.1,32840.0
2024-03-13 10:00:00,227.85,228.7,227.24,227.9,26822.0,227.85,228.7,227.24,227.9,26822.0
2024-03-13 10:30:00,227.95,228.42,227.58,228.34,54493.0,227.95,228.42,227.58,228.34,54493.0
2024-03-13 11:00:00,228.17,228.17,227.36,227.59,22475.0,228.17,228.17,227.36,227.59,22475.0
2024-03-13 11:30:00,227.65,227.87,226.75,226.95,71148.0,227.65,227.87,226.75,226.95,71148.0
2024-03-13 12:00:00,226.89,227.21,226.72,227.19,27256.0,226.89,227.21,226.72,227.19,27256.0
2024-03-13 12:30:00,227.13,227.36,226.88,227.04,13555.0,227.13,227.36,226.88,227.04,13555.0
2024-03-13 13:00:00,227.03,227.27,226.92,226.99,25433.0,227.03,227.27,226.92,226.99,25433.0
2024-03-13 13:30:00,227.01,227.09,226.36,227.0,37767.0,227.01,227.09,226.36,227.0,37767.0
2024-03-13 14:00:00,226.8,227.14,226.67,226.8,37125.0,226.8,227.14,226.67,226.8,37125.0
2024-03-13 14:30:00,226.8,226.91,225.9,226.42,46710.0,226.8,226.91,225.9,226.42,46710.0
2024-03-13 15:00:00,226.41,226.64,224.92,225.37,43665.0,226.41,226.64,224.92,225.37,43665.0
2024-03-13 15:30:00,225.47,226.74,225.39,226.64,91668.0,225.47,226.74,225.39,226.64,91668.0
2024-03-14 09:30:00,225.25,226.02,222.59,223.13,36295.0,225.25,226.02,222.59,223.13,36295.0
2024-03-14 10:00:00,223.02,223.79,222.43,222.77,16022.0,223.02,223.79,222.43,222.77,16022.0
2024-03-14 10:30:00,223.02,223.58,222.42,222.67,33626.0,223.02,223.58,222.42,222.67,33626.0
2024-03-14 11:00:00,222.65,222.9,222.25,222.82,37893.0,222.65,222.9,222.25,222.82,37893.0
2024-03-14 11:30:00,222.79,223.6,222.4,223.22,25151.0,222.79,223.6,222.4,223.22,25151.0
2024-03-14 12:00:00,223.21,223.28,222.47,222.69,34562.0,223.21,223.28,222.47,222.69,34562.0
2024-03-14 12:30:00,222.54,222.69,220.74,220.86,37204.0,222.54,222.69,220.74,220.86,37204.0
2024-03-14 13:00:00,220.7,221.1,219.77,219.78,33396.0,220.7,221.1,219.77,219.78,33396.0
2024-03-14 13:30:00,219.85,220.72,219.7,220.28,18183.0,219.85,220.72,219.7,220.28,18183.0
2024-03-14 14:00:00,220.32,220.91,220.16,220.87,22820.0,220.32,220.91,220.16,220.87,22820.0
2024-03-14 14:30:00,220.83,221.05,219.45,219.45,30514.0,220.83,221.05,219.45,219.45,30514.0
2024-03-14 15:00:00,219.45,219.45,218.59,219.14,37660.0,219.45,219.45,218.59,219.14,37660.0
2024-03-14 15:30:00,219.21,220.57,218.58,219.68,121301.0,219.21,220.57,218.58,219.68,121301.0
2024-03-15 09:30:00,219.15,221.31,218.09,218.48,215064.0,219.15,221.31,218.09,218.48,215064.0
2024-03-15 10:00:00,218.3,219.1,217.51,218.65,35976.0,218.3,219.1,217.51,218.65,35976.0
2024-03-15 10:30:00,218.57,218.97,218.1,218.66,33537.0,218.57,218.97,218.1,218.66,33537.0
2024-03-15 11:00:00,218.78,218.93,217.4,217.61,32269.0,218.78,218.93,217.4,217.61,32269.0
2024-03-15 11:30:00,217.51,218.33,217.14,217.27,25128.0,217.51,218.33,217.14,217.27,25128.0
2024-03-15 12:00:00,217.35,217.82,216.8,217.71,43048.0,217.35,217.82,216.8,217.71,43048.0
2024-03-15 12:30:00,217.75,218.19,217.18,217.18,24296.0,217.75,218.19,217.18,217.18,24296.0
2024-03-15 13:00:00,217.34,218.52,217.32,218.52,33616.0,217.34,218.52,217.32,218.52,33616.0
2024-03-15 13:30:00,218.39,219.04,218.23,219.01,18239.0,218.39,219.04,218.23,219.01,18239.0
2024-03-15 14:00:00,219.05,219.25,218.8,219.25,37151.0,219.05,219.25,218.8,219.25,37151.0
2024-03-15 14:30:00,219.25,220.14,219.25,219.7,27526.0,219.25,220.14,219.25,219.7,27526.0
2024-03-15 15:00:00,219.75,220.06,219.42,219.83,31524.0,219.75,220.06,219.42,219.83,31524.0
2024-03-15 15:30:00,219.84,220.3,219.07,219.15,143377.0,219.84,220.3,219.07,219.15,143377.0
2024-03-18 09:30:00,220.34,220.56,218.09,219.19,62247.0,220.34,220.56,218.09,219.19,62247.0
2024-03-18 10:00:00,218.77,218.92,217.53,218.53,26705.0,218.77,218.92,217.53,218.53,26705.0
2024-03-18 10:30:00,218.39,218.92,218.16,218.56,35809.0,218.39,218.92,218.16,218.56,35809.0
2024-03-18 11:00:00,218.55,219.22,218.41,218.85,31727.0,218.55,219.22,218.41,218.85,31727.0
2024-03-18 11:30:00,218.84,219.01,218.45,218.76,18461.0,218.84,219.01,218.45,218.76,18461.0
2024-03-18 12:00:00,218.68,219.31,218.6,218.98,25678.0,218.68,219.31,218.6,218.98,25678.0
2024-03-18 12:30:00,219.02,220.22,218.83,220.0,24222.0,219.02,220.22,218.83,220.0,24222.0
2024-03-18 13:00:00,220.0,220.25,219.82,220.19,16343.0,220.0,220.25,219.82,220.19,16343.0
2024-03-18 13:30:00,220.11,220.2,219.53,220.13,23153.0,220.11,220.2,219.53,220.13,23153.0
2024-03-18 14:00:00,220.13,220.44,219.61,219.89,14742.0,220.13,220.44,219.61,219.89,14742.0
2024-03-18 14:30:00,219.84,220.22,219.48,219.53,18395.0,219.84,220.22,219.48,219.53,18395.0
2024-03-18 15:00:00,219.5,220.04,219.16,219.56,32372.0,219.5,220.04,219.16,219.56,32372.0
2024-03-18 15:30:00,219.55,219.69,219.11,219.39,90023.0,219.55,219.69,219.11,219.39,90023.0
2024-03-19 09:30:00,218.35,218.8,216.78,218.5,50987.0,218.35,218.8,216.78,218.5,50987.0
2024-03-19 10:00:00,218.46,218.52,216.65,217.0,63746.0,218.46,218.52,216.65,217.0,63746.0
2024-03-19 10:30:00,216.99,217.9,216.94,217.76,48188.0,216.99,217.9,216.94,217.76,48188.0
2024-03-19 11:00:00,217.84,217.85,216.12,216.17,40887.0,217.84,217.85,216.12,216.17,40887.0
2024-03-19 11:30:00,216.2,216.9,215.79,215.97,32229.0,216.2,216.9,215.79,215.97,32229.0
2024-03-19 12:00:00,216.03,216.62,215.59,216.21,27381.0,216.03,216.62,215.59,216.21,27381.0
2024-03-19 12:30:00,216.33,216.87,216.03,216.5,28412.0,216.33,216.87,216.03,216.5,28412.0
2024-03-19 13:00:00,216.5,217.2,216.14,217.2,27943.0,216.5,217.2,216.14,217.2,27943.0
2024-03-19 13:30:00,217.06,218.3,217.04,217.65,43038.0,217.06,218.3,217.04,217.65,43038.0
2024-03-19 14:00:00,217.62,217.99,217.26,217.99,18708.0,217.62,217.99,217.26,217.99,18708.0
2024-03-19 14:30:00,218.0,218.34,217.82,217.94,14202.0,218.0,218.34,217.82,217.94,14202.0
2024-03-19 15:00:00,217.97,218.07,217.47,217.52,19075.0,217.97,218.07,217.47,217.52,19075.0
2024-03-19 15:30:00,217.48,219.02,217.4,218.61,114334.0,217.48,219.02,217.4,218.61,114334.0
2024-03-20 09:30:00,217.18,217.97,216.52,216.9,38665.0,217.18,217.97,216.52,216.9,38665.0
2024-03-20 10:00:00,216.9,218.61,216.64,218.47,47828.0,216.9,218.61,216.64,218.47,47828.0
2024-03-20 10:30:00,218.51,219.36,218.37,219.23,19342.0,218.51,219.36,218.37,219.23,19342.0
2024-03-20 11:00:00,219.19,219.28,218.36,218.49,18732.0,219.19,219.28,218.36,218.49,18732.0
2024-03-20 11:30:00,218.49,218.82,217.93,218.36,14852.0,218.49,218.82,217.93,218.36,14852.0
2024-03-20 12:00:00,218.32,218.63,217.91,217.97,12537.0,218.32,218.63,217.91,217.97,12537.0
2024-03-20 12:30:00,218.08,218.08,217.27,217.45,34725.0,218.08,218.08,217.27,217.45,34725.0
2024-03-20 13:00:00,217.46,217.75,217.07,217.7,18549.0,217.46,217.75,217.07,217.7,18549.0
2024-03-20 13:30:00,217.7,217.77,217.42,217.56,14696.0,217.7,217.77,217.42,217.56,14696.0
2024-03-20 14:00:00,217.88,218.51,217.58,217.97,19026.0,217.88,218.51,217.58,217.97,19026.0
2024-03-20 14:30:00,218.03,219.3,217.32,218.59,37597.0,218.03,219.3,217.32,218.59,37597.0
2024-03-20 15:00:00,218.53,219.25,217.97,219.04,66034.0,218.53,219.25,217.97,219.04,66034.0
2024-03-20 15:30:00,219.01,219.13,217.79,218.14,70231.0,219.01,219.13,217.79,218.14,70231.0
2024-03-21 09:30:00,219.33,219.77,217.95,218.4,55039.0,219.33,219.77,217.95,218.4,55039.0
2024-03-21 10:00:00,218.06,218.76,218.0,218.59,33041.0,218.06,218.76,218.0,218.59,33041.0
2024-03-21 10:30:00,218.49,218.74,218.25,218.73,15205.0,218.49,218.74,218.25,218.73,15205.0
2024-03-21 11:00:00,218.73,218.88,218.24,218.28,28739.0,218.73,218.88,218.24,218.28,28739.0
2024-03-21 11:30:00,218.28,219.34,218.18,219.34,36094.0,218.28,219.34,218.18,219.34,36094.0
2024-03-21 12:00:00,219.25,219.39,218.88,219.0,25267.0,219.25,219.39,218.88,219.0,25267.0
2024-03-21 12:30:00,219.04,219.66,218.92,219.66,18379.0,219.04,219.66,218.92,219.66,18379.0
2024-03-21 13:00:00,219.53,219.53,218.87,219.25,12902.0,219.53,219.53,218.87,219.25,12902.0
2024-03-21 13:30:00,219.36,219.54,219.12,219.12,10790.0,219.36,219.54,219.12,219.12,10790.0
2024-03-21 14:00:00,219.15,219.86,219.07,219.85,15124.0,219.15,219.86,219.07,219.85,15124.0
2024-03-21 14:30:00,219.92,220.4,219.78,220.4,13296.0,219.92,220.4,219.78,220.4,13296.0
2024-03-21 15:00:00,220.33,221.74,220.27,221.46,31119.0,220.33,221.74,220.27,221.46,31119.0
2024-03-21 15:30:00,221.51,221.55,220.29,220.86,113828.0,221.51,221.55,220.29,220.86,113828.0
2024-03-22 09:30:00,221.3,221.3,216.1,216.74,85919.0,221.3,221.3,216.1,216.74,85919.0
2024-03-22 10:00:00,216.81,217.52,216.72,217.31,53593.0,216.81,217.52,216.72,217.31,53593.0
2024-03-22 10:30:00,217.37,217.37,215.35,215.58,68761.0,217.37,217.37,215.35,215.58,68761.0
2024-03-22 11:00:00,215.78,217.27,215.77,217.2,19946.0,215.78,217.27,215.77,217.2,19946.0
2024-03-22 11:30:00,217.15,217.69,217.05,217.06,18928.0,217.15,217.69,217.05,217.06,18928.0
2024-03-22 12:00:00,217.13,217.15,216.44,217.15,24814.0,217.13,217.15,216.44,217.15,24814.0
2024-03-22 12:30:00,217.16,217.62,216.9,216.95,15223.0,217.16,217.62,216.9,216.95,15223.0
2024-03-22 13:00:00,217.02,218.44,216.94,218.35,25551.0,217.02,218.44,216.94,218.35,25551.0
2024-03-22 13:30:00,218.28,218.55,217.86,217.95,14050.0,218.28,218.55,217.86,217.95,14050.0
2024-03-22 14:00:00,217.95,218.8,217.95,218.8,31533.0,217.95,218.8,217.95,218.8,31533.0
2024-03-22 14:30:00,218.77,218.84,218.38,218.45,12624.0,218.77,218.84,218.38,218.45,12624.0
2024-03-22 15:00:00,218.39,218.53,217.65,217.96,19680.0,218.39,218.53,217.65,217.96,19680.0
2024-03-22 15:30:00,217.87,218.48,217.1,218.14,115880.0,217.87,218.48,217.1,218.14,115880.0
2024-03-25 09:30:00,217.77,218.04,216.31,216.94,39376.0,217.77,218.04,216.31,216.94,39376.0
2024-03-25 10:00:00,217.06,217.37,216.8,216.84,30793.0,217.06,217.37,216.8,216.84,30793.0
2024-03-25 10:30:00,216.83,217.15,216.4,217.05,31420.0,216.83,217.15,216.4,217.05,31420.0
2024-03-25 11:00:00,217.08,217.85,216.95,217.77,27048.0,217.08,217.85,216.95,217.77,27048.0
2024-03-25 11:30:00,217.86,218.26,217.67,217.96,15591.0,217.86,218.26,217.67,217.96,15591.0
2024-03-25 12:00:00,217.72,217.85,216.71,216.94,15629.0,217.72,217.85,216.71,216.94,15629.0
2024-03-25 12:30:00,216.81,217.26,216.07,216.08,13088.0,216.81,217.26,216.07,216.08,13088.0
2024-03-25 13:00:00,216.16,216.33,215.86,216.06,22043.0,216.16,216.33,215.86,216.06,22043.0
2024-03-25 13:30:00,215.95,216.55,215.95,216.35,20831.0,215.95,216.55,215.95,216.35,20831.0
2024-03-25 14:00:00,216.23,216.23,215.85,215.85,7730.0,216.23,216.23,215.85,215.85,7730.0
2024-03-25 14:30:00,215.77,216.23,215.77,216.1,27280.0,215.77,216.23,215.77,216.1,27280.0
2024-03-25 15:00:00,216.01,216.08,215.61,215.85,25385.0,216.01,216.08,215.61,215.85,25385.0
2024-03-25 15:30:00,215.84,216.93,215.59,216.59,60901.0,215.84,216.93,215.59,216.59,60901.0
2024-03-26 09:30:00,216.47,216.67,215.2,215.28,47681.0,216.47,216.67,215.2,215.28,47681.0
2024-03-26 10:00:00,215.49,215.49,214.0,214.73,56308.0,215.49,215.49,214.0,214.73,56308.0
2024-03-26 10:30:00,214.87,215.31,214.39,214.47,29694.0,214.87,215.31,214.39,214.47,29694.0
2024-03-26 11:00:00,214.47,214.76,213.69,214.06,27172.0,214.47,214.76,213.69,214.06,27172.0
2024-03-26 11:30:00,213.98,214.34,213.63,213.9,30291.0,213.98,214.34,213.63,213.9,30291.0
2024-03-26 12:00:00,213.77,214.59,213.76,214.15,27823.0,213.77,214.59,213.76,214.15,27823.0
2024-03-26 12:30:00,214.15,214.21,213.65,214.02,32342.0,214.15,214.21,213.65,214.02,32342.0
2024-03-26 13:00:00,213.94,214.06,212.91,213.55,65735.0,213.94,214.06,212.91,213.55,65735.0
2024-03-26 13:30:00,213.57,213.94,213.1,213.52,30215.0,213.57,213.94,213.1,213.52,30215.0
2024-03-26 14:00:00,213.5,213.56,211.71,211.81,86918.0,213.5,213.56,211.71,211.81,86918.0
2024-03-26 14:30:00,211.81,212.09,211.01,211.75,45064.0,211.81,212.09,211.01,211.75,45064.0
2024-03-26 15:00:00,211.8,212.13,211.5,212.03,61196.0,211.8,212.13,211.5,212.03,61196.0
2024-03-26 15:30:00,212.03,212.35,211.23,212.15,175874.0,212.03,212.35,211.23,212.15,175874.0
2024-03-27 09:30:00,213.75,214.68,212.92,213.46,54729.0,213.75,214.68,212.92,213.46,54729.0
2024-03-27 10:00:00,213.33,214.17,213.23,214.09,40269.0,213.33,214.17,213.23,214.09,40269.0
2024-03-27 10:30:00,214.03,214.39,213.75,214.03,38235.0,214.03,214.39,213.75,214.03,38235.0
2024-03-27 11:00:00,214.03,214.67,213.98,214.67,33751.0,214.03,214.67,213.98,214.67,33751.0
2024-03-27 11:30:00,214.58,214.93,214.35,214.36,37091.0,214.58,214.93,214.35,214.36,37091.0
2024-03-27 12:00:00,214.34,215.0,214.15,215.0,40884.0,214.34,215.0,214.15,215.0,40884.0
2024-03-27 12:30:00,215.1,215.38,214.99,215.32,14031.0,215.1,215.38,214.99,215.32,14031.0
2024-03-27 13:00:00,215.19,215.36,214.7,214.91,18677.0,215.19,215.36,214.7,214.91,18677.0
2024-03-27 13:30:00,214.91,214.95,214.27,214.58,28843.0,214.91,214.95,214.27,214.58,28843.0
2024-03-27 14:00:00,214.55,215.26,214.52,215.19,32141.0,214.55,215.26,214.52,215.19,32141.0
2024-03-27 14:30:00,215.28,215.31,214.65,214.77,21182.0,215.28,215.31,214.65,214.77,21182.0
2024-03-27 15:00:00,214.76,215.0,214.37,214.93,39656.0,214.76,215.0,214.37,214.93,39656.0
2024-03-27 15:30:00,214.89,216.33,214.69,216.18,225856.0,214.89,216.33,214.69,216.18,225856.0
2024-03-28 09:30:00,217.36,217.57,215.99,216.0,34640.0,217.36,217.57,215.99,216.0,34640.0
2024-03-28 10:00:00,215.9,216.1,214.72,214.77,27864.0,215.9,216.1,214.72,214.77,27864.0
2024-03-28 10:30:00,214.88,215.88,214.81,215.34,47133.0,214.88,215.88,214.81,215.34,47133.0
2024-03-28 11:00:00,215.44,215.82,215.12,215.54,26959.0,215.44,215.82,215.12,215.54,26959.0
2024-03-28 11:30:00,215.56,215.6,215.1,215.46,40359.0,215.56,215.6,215.1,215.46,40359.0
2024-03-28 12:00:00,215.46,215.66,215.11,215.23,36751.0,215.46,215.66,215.11,215.23,36751.0
2024-03-28 12:30:00,215.22,215.35,214.82,215.09,22945.0,215.22,215.35,214.82,215.09,22945.0
2024-03-28 13:00:00,215.1,215.2,214.91,214.94,38916.0,215.1,215.2,214.91,214.94,38916.0
2024-03-28 13:30:00,214.96,215.4,214.65,215.39,34655.0,214.96,215.4,214.65,215.39,34655.0
2024-03-28 14:00:00,215.36,215.55,215.2,215.49,40316.0,215.36,215.55,215.2,215.49,40316.0
2024-03-28 14:30:00,215.56,215.86,215.27,215.81,47362.0,215.56,215.86,215.27,215.81,47362.0
2024-03-28 15:00:00,215.76,215.83,214.0,215.72,85539.0,215.76,215.83,214.0,215.72,85539.0
2024-03-28 15:30:00,215.76,215.99,215.06,215.62,200001.0,215.76,215.99,215.06,215.62,200001.0
2024-04-01 09:30:00,215.69,215.69,213.33,214.14,37000.0,215.69,215.69,213.33,214.14,37000.0
2024-04-01 10:00:00,214.18,214.27,212.56,213.55,55304.0,214.18,214.27,212.56,213.55,55304.0
2024-04-01 10:30:00,213.47,213.88,212.88,213.77,22003.0,213.47,213.88,212.88,213.77,22003.0
2024-04-01 11:00:00,213.76,214.68,213.68,214.44,26869.0,213.76,214.68,213.68,214.44,26869.0
2024-04-01 11:30:00,214.52,215.28,214.52,214.73,20751.0,214.52,215.28,214.52,214.73,20751.0
2024-04-01 12:00:00,214.73,215.29,214.63,215.27,11574.0,214.73,215.29,214.63,215.27,11574.0
2024-04-01 12:30:00,215.26,215.45,214.98,215.16,10722.0,215.26,215.45,214.98,215.16,10722.0
2024-04-01 13:00:00,214.85,215.18,214.61,215.14,16589.0,214.85,215.18,214.61,215.14,16589.0
2024-04-01 13:30:00,214.99,215.31,214.77,215.03,16496.0,214.99,215.31,214.77,215.03,16496.0
2024-04-01 14:00:00,215.02,215.02,214.39,214.73,16204.0,215.02,215.02,214.39,214.73,16204.0
2024-04-01 14:30:00,214.8,214.85,214.13,214.16,28041.0,214.8,214.85,214.13,214.16,28041.0
2024-04-01 15:00:00,214.15,215.0,214.13,214.99,24888.0,214.15,215.0,214.13,214.99,24888.0
2024-04-01 15:30:00,214.99,215.47,214.67,214.83,105566.0,214.99,215.47,214.67,214.83,105566.0
2024-04-02 09:30:00,213.24,213.44,210.28,210.37,59889.0,213.24,213.44,210.28,210.37,59889.0
2024-04-02 10:00:00,210.34,210.35,208.75,209.48,42502.0,210.34,210.35,208.75,209.48,42502.0
2024-04-02 10:30:00,209.46,209.84,209.15,209.5,39121.0,209.46,209.84,209.15,209.5,39121.0
2024-04-02 11:00:00,209.65,209.89,209.32,209.48,40574.0,209.65,209.89,209.32,209.48,40574.0
2024-04-02 11:30:00,209.48,209.72,208.54,209.1,49753.0,209.48,209.72,208.54,209.1,49753.0
2024-04-02 12:00:00,209.09,209.19,208.08,208.83,33789.0,209.09,209.19,208.08,208.83,33789.0
2024-04-02 12:30:00,208.76,209.0,208.33,208.44,32666.0,208.76,209.0,208.33,208.44,32666.0
2024-04-02 13:00:00,208.44,208.61,207.9,207.95,54571.0,208.44,208.61,207.9,207.95,54571.0
2024-04-02 13:30:00,207.88,208.34,207.58,208.2,21615.0,207.88,208.34,207.58,208.2,21615.0
2024-04-02 14:00:00,208.18,208.29,207.93,208.15,16317.0,208.18,208.29,207.93,208.15,16317.0
2024-04-02 14:30:00,208.15,208.32,207.6,208.2,31867.0,208.15,208.32,207.6,208.2,31867.0
2024-04-02 15:00:00,208.2,208.56,207.86,208.02,54265.0,208.2,208.56,207.86,208.02,54265.0
2024-04-02 15:30:00,208.05,208.27,207.62,207.63,195814.0,208.05,208.27,207.62,207.63,195814.0
2024-04-03 09:30:00,207.71,208.7,206.37,206.5,35168.0,207.71,208.7,206.37,206.5,35168.0
2024-04-03 10:00:00,206.5,208.0,206.49,207.72,15993.0,206.5,208.0,206.49,207.72,15993.0
2024-04-03 10:30:00,207.84,208.12,207.38,207.72,19442.0,207.84,208.12,207.38,207.72,19442.0
2024-04-03 11:00:00,207.61,207.93,207.03,207.03,34950.0,207.61,207.93,207.03,207.03,34950.0
2024-04-03 11:30:00,207.12,207.52,206.5,206.8,39090.0,207.12,207.52,206.5,206.8,39090.0
2024-04-03 12:00:00,206.64,206.92,206.31,206.58,17382.0,206.64,206.92,206.31,206.58,17382.0
2024-04-03 12:30:00,206.64,206.64,205.9,206.23,38442.0,206.64,206.64,205.9,206.23,38442.0
2024-04-03 13:00:00,206.26,206.78,206.26,206.62,16427.0,206.26,206.78,206.26,206.62,16427.0
2024-04-03 13:30:00,206.59,206.61,205.83,206.06,16781.0,206.59,206.61,205.83,206.06,16781.0
2024-04-03 14:00:00,206.02,206.33,206.02,206.16,15777.0,206.02,206.33,206.02,206.16,15777.0
2024-04-03 14:30:00,206.01,206.32,205.94,205.96,31530.0,206.01,206.32,205.94,205.96,31530.0
2024-04-03 15:00:00,205.9,206.07,205.36,205.91,25926.0,205.9,206.07,205.36,205.91,25926.0
2024-04-03 15:30:00,205.94,206.84,205.88,206.47,89056.0,205.94,206.84,205.88,206.47,89056.0
2024-04-04 09:30:00,207.24,209.07,205.26,207.47,55667.0,207.24,209.07,205.26,207.47,55667.0
2024-04-04 10:00:00,207.24,207.83,206.77,207.39,20235.0,207.24,207.83,206.77,207.39,20235.0
2024-04-04 10:30:00,207.36,208.18,206.99,207.81,24505.0,207.36,208.18,206.99,207.81,24505.0
2024-04-04 11:00:00,207.82,208.56,207.77,208.5,20304.0,207.82,208.56,207.77,208.5,20304.0
2024-04-04 11:30:00,208.41,209.26,208.27,209.26,30258.0,208.41,209.26,208.27,209.26,30258.0
2024-04-04 12:00:00,209.27,210.0,208.87,208.87,50000.0,209.27,210.0,208.87,208.87,50000.0
2024-04-04 12:30:00,208.98,209.25,208.72,208.77,10890.0,208.98,209.25,208.72,208.77,10890.0
2024-04-04 13:00:00,208.77,208.77,208.09,208.69,10761.0,208.77,208.77,208.09,208.69,10761.0
2024-04-04 13:30:00,208.49,208.7,208.06,208.08,14682.0,208.49,208.7,208.06,208.08,14682.0
2024-04-04 14:00:00,208.19,208.19,206.95,206.95,29067.0,208.19,208.19,206.95,206.95,29067.0
2024-04-04 14:30:00,206.99,206.99,206.09,206.3,17939.0,206.99,206.99,206.09,206.3,17939.0
2024-04-04 15:00:00,206.3,206.53,205.75,205.75,18879.0,206.3,206.53,205.75,205.75,18879.0
2024-04-04 15:30:00,205.73,205.94,205.22,205.27,67373.0,205.73,205.94,205.22,205.27,67373.0
2024-04-05 09:30:00,204.28,204.42,202.56,202.79,53445.0,204.28,204.42,202.56,202.79,53445.0
2024-04-05 10:00:00,202.91,203.4,202.17,202.36,38174.0,202.91,203.4,202.17,202.36,38174.0
2024-04-05 10:30:00,202.47,203.82,202.36,203.5,28081.0,202.47,203.82,202.36,203.5,28081.0
2024-04-05 11:00:00,203.53,203.87,203.31,203.5,23177.0,203.53,203.87,203.31,203.5,23177.0
2024-04-05 11:30:00,203.4,204.41,203.33,204.08,31045.0,203.4,204.41,203.33,204.08,31045.0
2024-04-05 12:00:00,204.14,204.43,203.75,204.23,26051.0,204.14,204.43,203.75,204.23,26051.0
2024-04-05 12:30:00,204.14,204.78,203.97,204.78,14612.0,204.14,204.78,203.97,204.78,14612.0
2024-04-05 13:00:00,204.7,204.79,204.08,204.18,16337.0,204.7,204.79,204.08,204.18,16337.0
2024-04-05 13:30:00,204.24,204.36,203.74,203.76,17544.0,204.24,204.36,203.74,203.76,17544.0
2024-04-05 14:00:00,203.72,205.19,203.37,204.87,31232.0,203.72,205.19,203.37,204.87,31232.0
2024-04-05 14:30:00,204.71,204.86,203.93,204.08,12940.0,204.71,204.86,203.93,204.08,12940.0
2024-04-05 15:00:00,204.12,204.26,203.5,203.76,26845.0,204.12,204.26,203.5,203.76,26845.0
2024-04-05 15:30:00,203.79,204.45,203.63,203.77,122013.0,203.79,204.45,203.63,203.77,122013.0
2024-04-08 09:30:00,203.89,205.77,202.91,204.61,40642.0,203.89,205.77,202.91,204.61,40642.0
2024-04-08 10:00:00,204.51,204.96,204.11,204.95,25147.0,204.51,204.96,204.11,204.95,25147.0
2024-04-08 10:30:00,204.69,205.28,204.69,204.97,15499.0,204.69,205.28,204.69,204.97,15499.0
2024-04-08 11:00:00,204.98,205.09,204.69,204.77,15140.0,204.98,205.09,204.69,204.77,15140.0
2024-04-08 11:30:00,204.62,204.78,203.93,204.08,13857.0,204.62,204.78,203.93,204.08,13857.0
2024-04-08 12:00:00,203.99,205.14,203.99,204.76,20450.0,203.99,205.14,203.99,204.76,20450.0
2024-04-08 12:30:00,204.84,205.38,204.84,205.18,14307.0,204.84,205.38,204.84,205.18,14307.0
2024-04-08 13:00:00,205.21,205.71,205.05,205.71,14433.0,205.21,205.71,205.05,205.71,14433.0
2024-04-08 13:30:00,205.51,205.74,205.34,205.43,19147.0,205.51,205.74,205.34,205.43,19147.0
2024-04-08 14:00:00,205.34,205.42,204.86,205.0,23141.0,205.34,205.42,204.86,205.0,23141.0
2024-04-08 14:30:00,204.95,205.11,204.49,204.58,11059.0,204.95,205.11,204.49,204.58,11059.0
2024-04-08 15:00:00,204.54,205.5,204.42,205.13,43261.0,204.54,205.5,204.42,205.13,43261.0
2024-04-08 15:30:00,205.11,205.36,204.74,205.02,93320.0,205.11,205.36,204.74,205.02,93320.0
2024-04-09 09:30:00,205.16,207.65,205.02,207.16,36619.0,205.16,207.65,205.02,207.16,36619.0
2024-04-09 10:00:00,207.06,208.1,207.06,207.96,43271.0,207.06,208.1,207.06,207.96,43271.0
2024-04-09 10:30:00,207.75,208.51,207.31,208.11,38788.0,207.75,208.51,207.31,208.11,38788.0
2024-04-09 11:00:00,208.15,208.41,207.39,207.92,66165.0,208.15,208.41,207.39,207.92,66165.0
2024-04-09 11:30:00,207.91,209.06,207.85,208.74,53363.0,207.91,209.06,207.85,208.74,53363.0
2024-04-09 12:00:00,208.8,208.86,207.87,208.06,42119.0,208.8,208.86,207.87,208.06,42119.0
2024-04-09 12:30:00,208.06,208.61,207.27,207.4,35819.0,208.06,208.61,207.27,207.4,35819.0
2024-04-09 13:00:00,207.46,208.09,207.36,207.36,34711.0,207.46,208.09,207.36,207.36,34711.0
2024-04-09 13:30:00,207.4,207.53,206.94,207.01,11935.0,207.4,207.53,206.94,207.01,11935.0
2024-04-09 14:00:00,207.02,207.17,206.31,206.55,20874.0,207.02,207.17,206.31,206.55,20874.0
2024-04-09 14:30:00,206.36,206.82,206.35,206.6,13832.0,206.36,206.82,206.35,206.6,13832.0
2024-04-09 15:00:00,206.55,206.55,205.99,206.47,17483.0,206.55,206.55,205.99,206.47,17483.0
2024-04-09 15:30:00,206.41,207.13,206.16,206.6,104357.0,206.41,207.13,206.16,206.6,104357.0
2024-04-10 09:30:00,203.0,203.99,201.82,202.83,70953.0,203.0,203.99,201.82,202.83,70953.0
2024-04-10 10:00:00,203.09,203.42,202.63,202.93,30992.0,203.09,203.42,202.63,202.93,30992.0
2024-04-10 10:30:00,202.96,202.96,201.5,201.57,39815.0,202.96,202.96,201.5,201.57,39815.0
2024-04-10 11:00:00,201.52,201.72,200.67,200.85,33666.0,201.52,201.72,200.67,200.85,33666.0
2024-04-10 11:30:00,200.88,201.2,200.69,201.06,15659.0,200.88,201.2,200.69,201.06,15659.0
2024-04-10 12:00:00,201.09,201.44,200.75,200.82,9853.0,201.09,201.44,200.75,200.82,9853.0
2024-04-10 12:30:00,200.72,201.68,200.65,201.57,21520.0,200.72,201.68,200.65,201.57,21520.0
2024-04-10 13:00:00,201.58,201.86,200.86,201.39,14906.0,201.58,201.86,200.86,201.39,14906.0
2024-04-10 13:30:00,201.43,201.74,200.98,201.28,13859.0,201.43,201.74,200.98,201.28,13859.0
2024-04-10 14:00:00,201.43,201.78,200.68,200.76,22774.0,201.43,201.78,200.68,200.76,22774.0
2024-04-10 14:30:00,200.66,201.4,200.66,200.8,23796.0,200.66,201.4,200.66,200.8,23796.0
2024-04-10 15:00:00,200.95,201.69,200.75,201.55,37204.0,200.95,201.69,200.75,201.55,37204.0
2024-04-10 15:30:00,201.4,201.88,201.16,201.73,96369.0,201.4,201.88,201.16,201.73,96369.0
2024-04-11 09:30:00,202.76,202.76,200.92,201.63,46363.0,202.76,202.76,200.92,201.63,46363.0
2024-04-11 10:00:00,201.52,202.25,201.0,201.78,35972.0,201.52,202.25,201.0,201.78,35972.0
2024-04-11 10:30:00,201.81,202.59,201.0,201.01,51365.0,201.81,202.59,201.0,201.01,51365.0
2024-04-11 11:00:00,201.01,201.73,200.96,201.73,29896.0,201.01,201.73,200.96,201.73,29896.0
2024-04-11 11:30:00,201.78,202.73,201.65,202.61,27419.0,201.78,202.73,201.65,202.61,27419.0
2024-04-11 12:00:00,202.64,203.28,202.43,202.9,9250.0,202.64,203.28,202.43,202.9,9250.0
2024-04-11 12:30:00,202.89,203.68,202.89,203.22,19842.0,202.89,203.68,202.89,203.22,19842.0
2024-04-11 13:00:00,203.33,204.43,203.04,204.09,30968.0,203.33,204.43,203.04,204.09,30968.0
2024-04-11 13:30:00,204.18,204.32,203.77,204.14,24467.0,204.18,204.32,203.77,204.14,24467.0
2024-04-11 14:00:00,204.15,204.47,203.29,203.36,39601.0,204.15,204.47,203.29,203.36,39601.0
2024-04-11 14:30:00,203.46,203.83,203.42,203.53,15546.0,203.46,203.83,203.42,203.53,15546.0
2024-04-11 15:00:00,203.59,204.74,203.57,204.28,47369.0,203.59,204.74,203.57,204.28,47369.0
2024-04-11 15:30:00,204.27,204.27,203.3,203.68,114704.0,204.27,204.27,203.3,203.68,114704.0
2024-04-12 09:30:00,204.23,205.24,202.72,202.95,70964.0,204.23,205.24,202.72,202.95,70964.0
2024-04-12 10:00:00,202.95,203.39,201.89,202.01,52271.0,202.95,203.39,201.89,202.01,52271.0
2024-04-12 10:30:00,201.97,202.53,201.66,201.78,31221.0,201.97,202.53,201.66,201.78,31221.0
2024-04-12 11:00:00,201.89,201.93,201.4,201.7,23866.0,201.89,201.93,201.4,201.7,23866.0
2024-04-12 11:30:00,201.7,201.75,200.48,200.52,57459.0,201.7,201.75,200.48,200.52,57459.0
2024-04-12 12:00:00,200.35,200.63,199.5,199.84,56751.0,200.35,200.63,199.5,199.84,56751.0
2024-04-12 12:30:00,199.89,200.52,199.43,199.46,19002.0,199.89,200.52,199.43,199.46,19002.0
2024-04-12 13:00:00,199.43,199.99,199.1,199.18,35078.0,199.43,199.99,199.1,199.18,35078.0
2024-04-12 13:30:00,199.14,199.99,199.1,199.88,21686.0,199.14,199.99,199.1,199.88,21686.0
2024-04-12 14:00:00,199.88,200.11,199.59,199.92,26154.0,199.88,200.11,199.59,199.92,26154.0
2024-04-12 14:30:00,199.87,200.26,199.53,199.77,27855.0,199.87,200.26,199.53,199.77,27855.0
2024-04-12 15:00:00,199.81,199.88,198.72,198.72,46998.0,199.81,199.88,198.72,198.72,46998.0
2024-04-12 15:30:00,198.74,198.99,197.78,198.26,151596.0,198.74,198.99,197.78,198.26,151596.0
2024-04-15 09:30:00,199.06,199.53,197.55,198.53,42918.0,199.06,199.53,197.55,198.53,42918.0
2024-04-15 10:00:00,198.55,198.6,197.4,197.46,48599.0,198.55,198.6,197.4,197.46,48599.0
2024-04-15 10:30:00,197.37,198.19,197.18,197.94,30744.0,197.37,198.19,197.18,197.94,30744.0
2024-04-15 11:00:00,197.97,199.19,197.96,199.19,23441.0,197.97,199.19,197.96,199.19,23441.0
2024-04-15 11:30:00,199.06,199.52,198.8,198.96,27833.0,199.06,199.52,198.8,198.96,27833.0
2024-04-15 12:00:00,198.94,199.11,198.49,198.91,49628.0,198.94,199.11,198.49,198.91,49628.0
2024-04-15 12:30:00,198.93,199.26,198.75,199.17,13556.0,198.93,199.26,198.75,199.17,13556.0
2024-04-15 13:00:00,199.16,199.16,197.95,197.97,21618.0,199.16,199.16,197.95,197.97,21618.0
2024-04-15 13:30:00,197.92,198.78,197.66,198.75,43436.0,197.92,198.78,197.66,198.75,43436.0
2024-04-15 14:00:00,198.78,198.78,197.96,198.28,26947.0,198.78,198.78,197.96,198.28,26947.0
2024-04-15 14:30:00,198.22,198.57,197.24,197.3,44070.0,198.22,198.57,197.24,197.3,44070.0
2024-04-15 15:00:00,197.35,197.39,196.4,196.81,97039.0,197.35,197.39,196.4,196.81,97039.0
2024-04-15 15:30:00,196.93,197.43,196.72,196.76,118067.0,196.93,197.43,196.72,196.76,118067.0
2024-04-16 09:30:00,196.2,196.69,195.06,195.47,33503.0,196.2,196.69,195.06,195.47,33503.0
2024-04-16 10:00:00,195.38,197.42,195.19,197.22,28069.0,195.38,197.42,195.19,197.22,28069.0
2024-04-16 10:30:00,197.29,197.4,196.39,196.6,41258.0,197.29,197.4,196.39,196.6,41258.0
2024-04-16 11:00:00,196.61,197.57,196.32,197.53,41187.0,196.61,197.57,196.32,197.53,41187.0
2024-04-16 11:30:00,197.52,197.73,197.19,197.28,13357.0,197.52,197.73,197.19,197.28,13357.0
2024-04-16 12:00:00,197.17,197.17,196.49,196.93,12511.0,197.17,197.17,196.49,196.93,12511.0
2024-04-16 12:30:00,197.0,197.0,196.47,196.57,10100.0,197.0,197.0,196.47,196.57,10100.0
2024-04-16 13:00:00,196.66,196.66,196.29,196.42,27418.0,196.66,196.66,196.29,196.42,27418.0
2024-04-16 13:30:00,196.32,196.62,195.83,196.16,46318.0,196.32,196.62,195.83,196.16,46318.0
2024-04-16 14:00:00,196.26,196.74,195.26,195.63,25191.0,196.26,196.74,195.26,195.63,25191.0
2024-04-16 14:30:00,195.6,196.58,195.6,196.47,15785.0,195.6,196.58,195.6,196.47,15785.0
2024-04-16 15:00:00,196.59,196.6,195.95,196.35,24281.0,196.59,196.6,195.95,196.35,24281.0
2024-04-16 15:30:00,196.33,196.37,194.94,195.12,97237.0,196.33,196.37,194.94,195.12,97237.0
2024-04-17 09:30:00,196.36,196.36,193.95,194.42,40991.0,196.36,196.36,193.95,194.42,40991.0
2024-04-17 10:00:00,194.31,194.71,193.83,194.34,41070.0,194.31,194.71,193.83,194.34,41070.0
2024-04-17 10:30:00,194.28,194.29,193.09,193.09,130759.0,194.28,194.29,193.09,193.09,130759.0
2024-04-17 11:00:00,193.14,194.57,193.13,194.41,35430.0,193.14,194.57,193.13,194.41,35430.0
2024-04-17 11:30:00,194.35,194.35,193.73,193.95,36309.0,194.35,194.35,193.73,193.95,36309.0
2024-04-17 12:00:00,193.96,194.24,193.37,194.01,28868.0,193.96,194.24,193.37,194.01,28868.0
2024-04-17 12:30:00,193.92,194.3,193.75,193.88,28112.0,193.92,194.3,193.75,193.88,28112.0
2024-04-17 13:00:00,193.76,194.18,193.67,194.05,26697.0,193.76,194.18,193.67,194.05,26697.0
2024-04-17 13:30:00,193.92,194.03,193.56,193.68,29000.0,193.92,194.03,193.56,193.68,29000.0
2024-04-17 14:00:00,193.68,193.74,193.21,193.37,23081.0,193.68,193.74,193.21,193.37,23081.0
2024-04-17 14:30:00,193.31,193.87,193.13,193.39,47863.0,193.31,193.87,193.13,193.39,47863.0
2024-04-17 15:00:00,193.34,193.51,193.02,193.42,49318.0,193.34,193.51,193.02,193.42,49318.0
2024-04-17 15:30:00,193.44,193.66,192.01,192.1,146394.0,193.44,193.66,192.01,192.1,146394.0
2024-04-18 09:30:00,191.96,192.56,189.52,191.6,57309.0,191.96,192.56,189.52,191.6,57309.0
2024-04-18 10:00:00,191.53,191.9,190.79,191.74,50750.0,191.53,191.9,190.79,191.74,50750.0
2024-04-18 10:30:00,191.79,191.99,191.03,191.8,91035.0,191.79,191.99,191.03,191.8,91035.0
2024-04-18 11:00:00,191.8,191.92,190.85,191.14,64236.0,191.8,191.92,190.85,191.14,64236.0
2024-04-18 11:30:00,191.14,191.44,190.42,191.12,54731.0,191.14,191.44,190.42,191.12,54731.0
2024-04-18 12:00:00,191.14,191.43,190.48,190.76,52449.0,191.14,191.43,190.48,190.76,52449.0
2024-04-18 12:30:00,190.74,190.74,189.76,190.44,64705.0,190.74,190.74,189.76,190.44,64705.0
2024-04-18 13:00:00,190.77,191.51,190.47,190.78,33448.0,190.77,191.51,190.47,190.78,33448.0
2024-04-18 13:30:00,190.69,190.7,190.08,190.49,33668.0,190.69,190.7,190.08,190.49,33668.0
2024-04-18 14:00:00,190.4,190.95,190.27,190.78,31355.0,190.4,190.95,190.27,190.78,31355.0
2024-04-18 14:30:00,190.74,191.22,190.47,191.06,26029.0,190.74,191.22,190.47,191.06,26029.0
2024-04-18 15:00:00,191.09,191.12,190.7,190.9,59369.0,191.09,191.12,190.7,190.9,59369.0
2024-04-18 15:30:00,190.9,191.21,190.44,190.45,150530.0,190.9,191.21,190.44,190.45,150530.0
2024-04-19 09:30:00,191.0,191.73,189.44,191.5,104980.0,191.0,191.73,189.44,191.5,104980.0
2024-04-19 10:00:00,191.5,191.7,190.68,191.14,45243.0,191.5,191.7,190.68,191.14,45243.0
2024-04-19 10:30:00,191.18,191.35,190.74,191.18,32187.0,191.18,191.35,190.74,191.18,32187.0
2024-04-19 11:00:00,191.11,191.46,190.65,190.74,50498.0,191.11,191.46,190.65,190.74,50498.0
2024-04-19 11:30:00,190.69,191.02,190.57,190.73,43801.0,190.69,191.02,190.57,190.73,43801.0
2024-04-19 12:00:00,190.81,191.43,190.8,191.34,20570.0,190.81,191.43,190.8,191.34,20570.0
2024-04-19 12:30:00,191.34,192.47,191.25,192.28,38290.0,191.34,192.47,191.25,192.28,38290.0
2024-04-19 13:00:00,192.3,192.78,192.22,192.27,20333.0,192.3,192.78,192.22,192.27,20333.0
2024-04-19 13:30:00,192.28,192.61,192.06,192.23,18181.0,192.28,192.61,192.06,192.23,18181.0
2024-04-19 14:00:00,192.19,192.75,192.11,192.53,40233.0,192.19,192.75,192.11,192.53,40233.0
2024-04-19 14:30:00,192.52,192.79,192.03,192.56,55110.0,192.52,192.79,192.03,192.56,55110.0
2024-04-19 15:00:00,192.56,193.96,192.49,193.96,49289.0,192.56,193.96,192.49,193.96,49289.0
2024-04-19 15:30:00,193.93,194.53,193.24,194.44,223590.0,193.93,194.53,193.24,194.44,223590.0
2024-04-22 09:30:00,196.19,196.78,193.45,193.88,29808.0,196.19,196.78,193.45,193.88,29808.0
2024-04-22 10:00:00,194.07,195.65,193.85,195.41,44521.0,194.07,195.65,193.85,195.41,44521.0
2024-04-22 10:30:00,195.29,195.74,193.79,193.79,27866.0,195.29,195.74,193.79,193.79,27866.0
2024-04-22 11:00:00,193.76,194.11,193.51,193.84,17993.0,193.76,194.11,193.51,193.84,17993.0
2024-04-22 11:30:00,193.84,194.37,193.23,193.9,46128.0,193.84,194.37,193.23,193.9,46128.0
2024-04-22 12:00:00,194.0,194.21,193.39,193.74,23587.0,194.0,194.21,193.39,193.74,23587.0
2024-04-22 12:30:00,193.61,194.29,193.54,194.28,14280.0,193.61,194.29,193.54,194.28,14280.0
2024-04-22 13:00:00,194.36,194.69,194.16,194.61,15756.0,194.36,194.69,194.16,194.61,15756.0
2024-04-22 13:30:00,194.53,195.51,194.4,195.45,24500.0,194.53,195.51,194.4,195.45,24500.0
2024-04-22 14:00:00,195.47,195.54,194.76,194.89,24426.0,195.47,195.54,194.76,194.89,24426.0
2024-04-22 14:30:00,194.89,195.16,194.12,194.18,28348.0,194.89,195.16,194.12,194.18,28348.0
2024-04-22 15:00:00,194.16,194.26,193.56,194.03,35885.0,194.16,194.26,193.56,194.03,35885.0
2024-04-22 15:30:00,193.96,194.23,193.28,194.22,150472.0,193.96,194.23,193.28,194.22,150472.0
2024-04-23 09:30:00,193.34,195.86,193.34,194.87,32649.0,193.34,195.86,193.34,194.87,32649.0
2024-04-23 10:00:00,194.87,195.57,194.19,194.58,30045.0,194.87,195.57,194.19,194.58,30045.0
2024-04-23 10:30:00,194.44,195.19,194.1,195.0,34525.0,194.44,195.19,194.1,195.0,34525.0
2024-04-23 11:00:00,195.16,195.16,194.75,194.85,36535.0,195.16,195.16,194.75,194.85,36535.0
2024-04-23 11:30:00,194.85,194.85,193.76,194.28,39391.0,194.85,194.85,193.76,194.28,39391.0
2024-04-23 12:00:00,194.17,194.2,193.41,193.89,44256.0,194.17,194.2,193.41,193.89,44256.0
2024-04-23 12:30:00,193.89,194.42,193.75,194.21,33986.0,193.89,194.42,193.75,194.21,33986.0
2024-04-23 13:00:00,194.06,194.17,193.28,193.7,26457.0,194.06,194.17,193.28,193.7,26457.0
2024-04-23 13:30:00,193.75,194.34,193.55,194.21,40560.0,193.75,194.34,193.55,194.21,40560.0
2024-04-23 14:00:00,194.22,194.41,193.93,193.97,20684.0,194.22,194.41,193.93,193.97,20684.0
2024-04-23 14:30:00,194.09,194.41,193.91,194.06,26649.0,194.09,194.41,193.91,194.06,26649.0
2024-04-23 15:00:00,194.06,194.17,193.59,193.94,27785.0,194.06,194.17,193.59,193.94,27785.0
2024-04-23 15:30:00,193.88,194.34,192.75,193.17,257143.0,193.88,194.34,192.75,193.17,257143.0
2024-04-24 09:30:00,199.12,205.63,198.97,205.58,481227.0,199.12,205.63,198.97,205.58,481227.0
2024-04-24 10:00:00,205.46,205.75,203.76,204.65,169560.0,205.46,205.75,203.76,204.65,169560.0
2024-04-24 10:30:00,204.73,204.73,201.17,202.99,80884.0,204.73,204.73,201.17,202.99,80884.0
2024-04-24 11:00:00,202.97,203.15,202.0,202.44,103350.0,202.97,203.15,202.0,202.44,103350.0
2024-04-24 11:30:00,202.66,202.99,200.64,202.39,99017.0,202.66,202.99,200.64,202.39,99017.0
2024-04-24 12:00:00,202.52,202.86,201.94,202.12,70925.0,202.52,202.86,201.94,202.12,70925.0
2024-04-24 12:30:00,202.22,203.1,201.46,201.47,100358.0,202.22,203.1,201.46,201.47,100358.0
2024-04-24 13:00:00,201.42,201.66,200.02,200.14,46585.0,201.42,201.66,200.02,200.14,46585.0
2024-04-24 13:30:00,200.1,200.63,199.57,200.19,67615.0,200.1,200.63,199.57,200.19,67615.0
2024-04-24 14:00:00,200.21,200.61,199.59,199.77,60971.0,200.21,200.61,199.59,199.77,60971.0
2024-04-24 14:30:00,199.8,200.61,199.59,200.36,35613.0,199.8,200.61,199.59,200.36,35613.0
2024-04-24 15:00:00,200.34,201.23,199.74,201.19,74549.0,200.34,201.23,199.74,201.19,74549.0
2024-04-24 15:30:00,201.24,202.86,201.23,201.72,235534.0,201.24,202.86,201.23,201.72,235534.0
2024-04-25 09:30:00,201.2,205.37,201.2,204.31,128683.0,201.2,205.37,201.2,204.31,128683.0
2024-04-25 10:00:00,204.36,204.55,198.11,199.58,80819.0,204.36,204.55,198.11,199.58,80819.0
2024-04-25 10:30:00,199.53,199.98,198.46,199.33,49582.0,199.53,199.98,198.46,199.33,49582.0
2024-04-25 11:00:00,199.39,199.85,198.62,199.13,58569.0,199.39,199.85,198.62,199.13,58569.0
2024-04-25 11:30:00,199.16,199.92,198.82,199.19,86801.0,199.16,199.92,198.82,199.19,86801.0
2024-04-25 12:00:00,199.12,199.78,199.04,199.51,42657.0,199.12,199.78,199.04,199.51,42657.0
2024-04-25 12:30:00,199.56,200.54,199.35,200.11,63764.0,199.56,200.54,199.35,200.11,63764.0
2024-04-25 13:00:00,200.09,201.51,199.7,201.47,43015.0,200.09,201.51,199.7,201.47,43015.0
2024-04-25 13:30:00,201.44,202.5,201.2,202.5,18952.0,201.44,202.5,201.2,202.5,18952.0
2024-04-25 14:00:00,202.49,202.93,202.05,202.36,39081.0,202.49,202.93,202.05,202.36,39081.0
2024-04-25 14:30:00,202.4,203.16,202.27,202.36,46265.0,202.4,203.16,202.27,202.36,46265.0
2024-04-25 15:00:00,202.36,203.4,202.26,203.2,38699.0,202.36,203.4,202.26,203.2,38699.0
2024-04-25 15:30:00,203.17,203.56,202.17,202.47,140235.0,203.17,203.56,202.17,202.47,140235.0
2024-04-26 09:30:00,201.22,203.46,199.1,202.95,36751.0,201.22,203.46,199.1,202.95,36751.0
2024-04-26 10:00:00,202.81,205.74,202.78,205.59,61780.0,202.81,205.74,202.78,205.59,61780.0
2024-04-26 10:30:00,205.8,206.92,205.21,206.06,87097.0,205.8,206.92,205.21,206.06,87097.0
2024-04-26 11:00:00,206.25,207.57,206.01,206.85,100357.0,206.25,207.57,206.01,206.85,100357.0
2024-04-26 11:30:00,206.96,207.85,206.25,207.85,47909.0,206.96,207.85,206.25,207.85,47909.0
2024-04-26 12:00:00,207.83,208.64,207.39,207.64,76422.0,207.83,208.64,207.39,207.64,76422.0
2024-04-26 12:30:00,207.81,208.53,207.78,208.49,41506.0,207.81,208.53,207.78,208.49,41506.0
2024-04-26 13:00:00,208.49,209.59,208.36,209.08,88565.0,208.49,209.59,208.36,209.08,88565.0
2024-04-26 13:30:00,209.05,209.64,208.99,209.21,59570.0,209.05,209.64,208.99,209.21,59570.0
2024-04-26 14:00:00,209.17,209.64,208.85,209.33,51617.0,209.17,209.64,208.85,209.33,51617.0
2024-04-26 14:30:00,209.2,209.97,208.93,209.87,62191.0,209.2,209.97,208.93,209.87,62191.0
2024-04-26 15:00:00,209.81,210.83,209.58,210.48,96070.0,209.81,210.83,209.58,210.48,96070.0
2024-04-26 15:30:00,210.46,210.46,208.71,209.06,192797.0,210.46,210.46,208.71,209.06,192797.0
2024-04-29 09:30:00,208.82,217.65,208.54,216.1,176511.0,208.82,217.65,208.54,216.1,176511.0
2024-04-29 10:00:00,216.36,218.29,216.26,216.92,168184.0,216.36,218.29,216.26,216.92,168184.0
2024-04-29 10:30:00,217.02,218.58,216.77,218.17,136196.0,217.02,218.58,216.77,218.17,136196.0
2024-04-29 11:00:00,218.19,218.86,217.9,218.36,96156.0,218.19,218.86,217.9,218.36,96156.0
2024-04-29 11:30:00,218.27,218.62,217.54,218.25,80419.0,218.27,218.62,217.54,218.25,80419.0
2024-04-29 12:00:00,218.25,218.41,215.44,215.99,72730.0,218.25,218.41,215.44,215.99,72730.0
2024-04-29 12:30:00,215.97,216.94,215.95,216.65,38027.0,215.97,216.94,215.95,216.65,38027.0
2024-04-29 13:00:00,216.79,216.96,216.26,216.67,25506.0,216.79,216.96,216.26,216.67,25506.0
2024-04-29 13:30:00,216.57,217.01,215.8,215.91,24259.0,216.57,217.01,215.8,215.91,24259.0
2024-04-29 14:00:00,215.97,216.28,214.98,215.4,42427.0,215.97,216.28,214.98,215.4,42427.0
2024-04-29 14:30:00,215.44,215.56,214.3,215.43,48996.0,215.44,215.56,214.3,215.43,48996.0
2024-04-29 15:00:00,215.36,215.85,214.5,215.43,74847.0,215.36,215.85,214.5,215.43,74847.0
2024-04-29 15:30:00,215.39,216.04,214.89,215.54,150747.0,215.39,216.04,214.89,215.54,150747.0
2024-04-30 09:30:00,214.66,215.89,214.16,214.37,35484.0,214.66,215.89,214.16,214.37,35484.0
2024-04-30 10:00:00,214.6,217.38,214.6,217.28,38390.0,214.6,217.38,214.6,217.28,38390.0
2024-04-30 10:30:00,217.25,217.49,216.32,217.45,37584.0,217.25,217.49,216.32,217.45,37584.0
2024-04-30 11:00:00,217.45,217.73,216.7,217.23,26691.0,217.45,217.73,216.7,217.23,26691.0
2024-04-30 11:30:00,217.23,217.45,216.24,216.66,35688.0,217.23,217.45,216.24,216.66,35688.0
2024-04-30 12:00:00,216.76,217.3,216.36,217.08,23519.0,216.76,217.3,216.36,217.08,23519.0
2024-04-30 12:30:00,217.16,217.31,216.42,217.09,27832.0,217.16,217.31,216.42,217.09,27832.0
2024-04-30 13:00:00,217.05,217.6,216.84,217.13,34027.0,217.05,217.6,216.84,217.13,34027.0
2024-04-30 13:30:00,217.15,217.27,216.05,216.1,44847.0,217.15,217.27,216.05,216.1,44847.0
2024-04-30 14:00:00,216.17,216.17,213.75,214.4,51589.0,216.17,216.17,213.75,214.4,51589.0
2024-04-30 14:30:00,214.4,214.62,213.58,213.72,45372.0,214.4,214.62,213.58,213.72,45372.0
2024-04-30 15:00:00,213.64,214.74,213.64,214.67,30830.0,213.64,214.74,213.64,214.67,30830.0
2024-04-30 15:30:00,214.52,215.78,214.06,214.81,142942.0,214.52,215.78,214.06,214.81,142942.0
2024-05-01 09:30:00,215.69,218.35,214.96,216.55,52555.0,215.69,218.35,214.96,216.55,52555.0
2024-05-01 10:00:00,216.35,217.67,215.69,215.91,33710.0,216.35,217.67,215.69,215.91,33710.0
2024-05-01 10:30:00,215.95,216.29,215.0,216.27,27389.0,215.95,216.29,215.0,216.27,27389.0
2024-05-01 11:00:00,216.16,216.62,215.89,216.27,30905.0,216.16,216.62,215.89,216.27,30905.0
2024-05-01 11:30:00,216.41,216.85,216.21,216.66,14256.0,216.41,216.85,216.21,216.66,14256.0
2024-05-01 12:00:00,216.68,217.07,216.46,216.84,11911.0,216.68,217.07,216.46,216.84,11911.0
2024-05-01 12:30:00,216.89,216.89,216.21,216.22,11968.0,216.89,216.89,216.21,216.22,11968.0
2024-05-01 13:00:00,216.25,216.29,215.67,215.71,9105.0,216.25,216.29,215.67,215.71,9105.0
2024-05-01 13:30:00,215.8,216.27,215.48,215.79,9354.0,215.8,216.27,215.48,215.79,9354.0
2024-05-01 14:00:00,215.89,216.01,215.19,215.31,11123.0,215.89,216.01,215.19,215.31,11123.0
2024-05-01 14:30:00,215.29,217.82,214.7,217.82,28615.0,215.29,217.82,214.7,217.82,28615.0
2024-05-01 15:00:00,217.91,218.66,217.4,217.99,30773.0,217.91,218.66,217.4,217.99,30773.0
2024-05-01 15:30:00,218.02,218.02,216.03,216.13,102285.0,218.02,218.02,216.03,216.13,102285.0
2024-05-02 09:30:00,217.99,218.46,214.0,215.09,38257.0,217.99,218.46,214.0,215.09,38257.0
2024-05-02 10:00:00,214.93,215.63,213.88,215.63,40632.0,214.93,215.63,213.88,215.63,40632.0
2024-05-02 10:30:00,215.55,216.35,215.25,216.11,25734.0,215.55,216.35,215.25,216.11,25734.0
2024-05-02 11:00:00,216.11,216.11,214.57,214.8,25069.0,216.11,216.11,214.57,214.8,25069.0
2024-05-02 11:30:00,214.81,215.33,214.41,215.25,23549.0,214.81,215.33,214.41,215.25,23549.0
2024-05-02 12:00:00,215.33,215.87,215.11,215.72,28341.0,215.33,215.87,215.11,215.72,28341.0
2024-05-02 12:30:00,215.76,215.76,214.79,215.01,13766.0,215.76,215.76,214.79,215.01,13766.0
2024-05-02 13:00:00,215.0,215.04,214.0,214.63,13065.0,215.0,215.04,214.0,214.63,13065.0
2024-05-02 13:30:00,214.62,214.76,214.23,214.38,11180.0,214.62,214.76,214.23,214.38,11180.0
2024-05-02 14:00:00,214.27,214.71,214.08,214.32,15214.0,214.27,214.71,214.08,214.32,15214.0
2024-05-02 14:30:00,214.28,214.92,214.2,214.75,11745.0,214.28,214.92,214.2,214.75,11745.0
2024-05-02 15:00:00,214.75,214.89,214.08,214.08,24318.0,214.75,214.89,214.08,214.08,24318.0
2024-05-02 15:30:00,214.12,214.12,213.14,213.51,103675.0,214.12,214.12,213.14,213.51,103675.0
2024-05-03 09:30:00,215.3,215.76,214.28,215.57,44360.0,215.3,215.76,214.28,215.57,44360.0
2024-05-03 10:00:00,215.57,215.93,214.43,214.43,29436.0,215.57,215.93,214.43,214.43,29436.0
2024-05-03 10:30:00,214.3,214.94,213.11,214.64,35016.0,214.3,214.94,213.11,214.64,35016.0
2024-05-03 11:00:00,214.88,215.1,214.26,214.69,30618.0,214.88,215.1,214.26,214.69,30618.0
2024-05-03 11:30:00,214.77,216.26,214.66,216.22,23837.0,214.77,216.26,214.66,216.22,23837.0
2024-05-03 12:00:00,216.21,216.77,215.85,216.09,32987.0,216.21,216.77,215.85,216.09,32987.0
2024-05-03 12:30:00,216.21,216.67,215.96,216.07,54839.0,216.21,216.67,215.96,216.07,54839.0
2024-05-03 13:00:00,216.07,216.07,215.16,215.29,30074.0,216.07,216.07,215.16,215.29,30074.0
2024-05-03 13:30:00,215.28,215.87,215.28,215.8,20277.0,215.28,215.87,215.28,215.8,20277.0
2024-05-03 14:00:00,215.87,216.32,215.5,216.11,28551.0,215.87,216.32,215.5,216.11,28551.0
2024-05-03 14:30:00,216.11,216.56,215.97,216.48,26178.0,216.11,216.56,215.97,216.48,26178.0
2024-05-03 15:00:00,216.48,217.63,216.28,217.56,59779.0,216.48,217.63,216.28,217.56,59779.0
2024-05-03 15:30:00,217.56,217.88,217.02,217.73,169757.0,217.56,217.88,217.02,217.73,169757.0
2024-05-06 09:30:00,218.91,221.3,218.77,220.09,125701.0,218.91,221.3,218.77,220.09,125701.0
2024-05-06 10:00:00,220.27,221.48,220.09,220.19,25730.0,220.27,221.48,220.09,220.19,25730.0
2024-05-06 10:30:00,220.13,220.51,218.62,219.91,27072.0,220.13,220.51,218.62,219.91,27072.0
2024-05-06 11:00:00,220.0,220.08,218.29,218.88,44837.0,220.0,220.08,218.29,218.88,44837.0
2024-05-06 11:30:00,218.84,220.33,218.77,220.31,41790.0,218.84,220.33,218.77,220.31,41790.0
2024-05-06 12:00:00,220.31,221.3,220.3,221.1,33917.0,220.31,221.3,220.3,221.1,33917.0
2024-05-06 12:30:00,221.14,222.37,220.67,222.37,53693.0,221.14,222.37,220.67,222.37,53693.0
2024-05-06 13:00:00,222.3,222.4,221.51,221.56,30240.0,222.3,222.4,221.51,221.56,30240.0
2024-05-06 13:30:00,221.52,222.15,220.97,221.7,24570.0,221.52,222.15,220.97,221.7,24570.0
2024-05-06 14:00:00,221.72,222.08,221.48,221.9,32080.0,221.72,222.08,221.48,221.9,32080.0
2024-05-06 14:30:00,222.01,222.2,221.18,221.52,23806.0,222.01,222.2,221.18,221.52,23806.0
2024-05-06 15:00:00,221.67,221.8,220.41,220.71,24576.0,221.67,221.8,220.41,220.71,24576.0
2024-05-06 15:30:00,220.8,221.7,220.46,221.41,103055.0,220.8,221.7,220.46,221.41,103055.0
2024-05-07 09:30:00,221.43,221.98,219.77,219.78,43572.0,221.43,221.98,219.77,219.78,43572.0
2024-05-07 10:00:00,220.11,220.29,218.95,219.61,17695.0,220.11,220.29,218.95,219.61,17695.0
2024-05-07 10:30:00,219.61,219.85,217.72,217.88,36865.0,219.61,219.85,217.72,217.88,36865.0
2024-05-07 11:00:00,217.97,218.21,216.52,216.54,61367.0,217.97,218.21,216.52,216.54,61367.0
2024-05-07 11:30:00,216.59,217.38,216.08,217.33,43652.0,216.59,217.38,216.08,217.33,43652.0
2024-05-07 12:00:00,217.36,217.49,216.9,217.24,24540.0,217.36,217.49,216.9,217.24,24540.0
2024-05-07 12:30:00,217.29,218.05,217.2,217.96,20458.0,217.29,218.05,217.2,217.96,20458.0
2024-05-07 13:00:00,217.96,218.0,217.39,217.69,19096.0,217.96,218.0,217.39,217.69,19096.0
2024-05-07 13:30:00,217.61,218.49,217.4,218.11,28742.0,217.61,218.49,217.4,218.11,28742.0
2024-05-07 14:00:00,218.12,218.6,218.12,218.27,10449.0,218.12,218.6,218.12,218.27,10449.0
2024-05-07 14:30:00,218.32,218.92,217.95,218.3,15875.0,218.32,218.92,217.95,218.3,15875.0
2024-05-07 15:00:00,218.17,218.87,218.11,218.86,28746.0,218.17,218.87,218.11,218.86,28746.0
2024-05-07 15:30:00,218.84,219.35,218.18,219.04,121118.0,218.84,219.35,218.18,219.04,121118.0
2024-05-08 09:30:00,218.0,218.71,217.0,217.97,18486.0,218.0,218.71,217.0,217.97,18486.0
2024-05-08 10:00:00,217.93,218.67,217.86,218.62,18774.0,217.93,218.67,217.86,218.62,18774.0
2024-05-08 10:30:00,218.53,219.71,218.46,219.65,28381.0,218.53,219.71,218.46,219.65,28381.0
2024-05-08 11:00:00,219.5,220.3,219.36,219.67,18811.0,219.5,220.3,219.36,219.67,18811.0
2024-05-08 11:30:00,219.67,220.53,219.67,220.37,11371.0,219.67,220.53,219.67,220.37,11371.0
2024-05-08 12:00:00,220.43,220.52,220.0,220.06,27576.0,220.43,220.52,220.0,220.06,27576.0
2024-05-08 12:30:00,220.12,220.89,219.98,220.28,16650.0,220.12,220.89,219.98,220.28,16650.0
2024-05-08 13:00:00,220.26,220.83,220.17,220.76,10793.0,220.26,220.83,220.17,220.76,10793.0
2024-05-08 13:30:00,220.76,220.94,220.42,220.67,14640.0,220.76,220.94,220.42,220.67,14640.0
2024-05-08 14:00:00,220.62,220.83,220.51,220.66,7392.0,220.62,220.83,220.51,220.66,7392.0
2024-05-08 14:30:00,220.66,221.44,220.66,220.87,16893.0,220.66,221.44,220.66,220.87,16893.0
2024-05-08 15:00:00,220.91,221.5,220.68,221.37,32094.0,220.91,221.5,220.68,221.37,32094.0
2024-05-08 15:30:00,221.41,221.53,219.7,219.72,85355.0,221.41,221.53,219.7,219.72,85355.0
2024-05-09 09:30:00,220.67,220.67,218.88,219.98,45065.0,220.67,220.67,218.88,219.98,45065.0
2024-05-09 10:00:00,219.98,221.05,219.93,220.91,16008.0,219.98,221.05,219.93,220.91,16008.0
2024-05-09 10:30:00,220.93,221.14,219.97,220.92,20791.0,220.93,221.14,219.97,220.92,20791.0
2024-05-09 11:00:00,220.98,221.17,220.04,220.38,8383.0,220.98,221.17,220.04,220.38,8383.0
2024-05-09 11:30:00,220.38,220.5,219.81,220.38,8796.0,220.38,220.5,219.81,220.38,8796.0
2024-05-09 12:00:00,220.27,221.08,220.27,220.97,6959.0,220.27,221.08,220.27,220.97,6959.0
2024-05-09 12:30:00,220.77,221.17,220.77,221.03,4891.0,220.77,221.17,220.77,221.03,4891.0
2024-05-09 13:00:00,221.06,221.95,221.0,221.8,9217.0,221.06,221.95,221.0,221.8,9217.0
2024-05-09 13:30:00,221.87,221.96,220.97,220.98,11787.0,221.87,221.96,220.97,220.98,11787.0
2024-05-09 14:00:00,221.03,221.68,220.95,221.63,5410.0,221.03,221.68,220.95,221.63,5410.0
2024-05-09 14:30:00,221.73,221.92,221.54,221.54,40360.0,221.73,221.92,221.54,221.54,40360.0
2024-05-09 15:00:00,221.55,222.17,221.39,221.93,30810.0,221.55,222.17,221.39,221.93,30810.0
2024-05-09 15:30:00,221.86,222.91,221.68,222.91,102865.0,221.86,222.91,221.68,222.91,102865.0
2024-05-10 09:30:00,222.76,223.95,220.01,223.45,28083.0,222.76,223.95,220.01,223.45,28083.0
2024-05-10 10:00:00,223.28,223.52,222.45,222.79,21175.0,223.28,223.52,222.45,222.79,21175.0
2024-05-10 10:30:00,222.87,222.93,221.55,221.72,24857.0,222.87,222.93,221.55,221.72,24857.0
2024-05-10 11:00:00,221.73,222.24,221.03,222.23,17891.0,221.73,222.24,221.03,222.23,17891.0
2024-05-10 11:30:00,222.09,222.54,221.93,222.54,13120.0,222.09,222.54,221.93,222.54,13120.0
2024-05-10 12:00:00,222.39,222.81,221.99,222.62,18877.0,222.39,222.81,221.99,222.62,18877.0
2024-05-10 12:30:00,222.43,222.64,222.03,222.32,8757.0,222.43,222.64,222.03,222.32,8757.0
2024-05-10 13:00:00,222.35,222.87,222.12,222.38,8773.0,222.35,222.87,222.12,222.38,8773.0
2024-05-10 13:30:00,222.47,222.49,222.06,222.36,10418.0,222.47,222.49,222.06,222.36,10418.0
2024-05-10 14:00:00,222.23,222.51,221.77,222.02,7183.0,222.23,222.51,221.77,222.02,7183.0
2024-05-10 14:30:00,222.01,222.71,221.75,222.53,12909.0,222.01,222.71,221.75,222.53,12909.0
2024-05-10 15:00:00,222.42,222.84,222.37,222.66,8302.0,222.42,222.84,222.37,222.66,8302.0
2024-05-10 15:30:00,222.66,222.94,221.43,221.71,80688.0,222.66,222.94,221.43,221.71,80688.0
2024-05-13 09:30:00,223.0,224.36,221.72,224.27,38882.0,223.0,224.36,221.72,224.27,38882.0
2024-05-13 10:00:00,224.35,224.35,222.82,222.95,98167.0,224.35,224.35,222.82,222.95,98167.0
2024-05-13 10:30:00,222.84,224.5,222.76,224.43,22226.0,222.84,224.5,222.76,224.43,22226.0
2024-05-13 11:00:00,224.42,224.48,223.32,223.68,26239.0,224.42,224.48,223.32,223.68,26239.0
2024-05-13 11:30:00,223.67,224.26,223.5,224.11,37367.0,223.67,224.26,223.5,224.11,37367.0
2024-05-13 12:00:00,224.1,224.27,223.68,224.2,27649.0,224.1,224.27,223.68,224.2,27649.0
2024-05-13 12:30:00,224.23,224.43,224.03,224.2,15174.0,224.23,224.43,224.03,224.2,15174.0
2024-05-13 13:00:00,224.21,224.32,224.01,224.01,14063.0,224.21,224.32,224.01,224.01,14063.0
2024-05-13 13:30:00,224.09,224.49,224.01,224.36,27583.0,224.09,224.49,224.01,224.36,27583.0
2024-05-13 14:00:00,224.31,224.72,223.93,224.7,30306.0,224.31,224.72,223.93,224.7,30306.0
2024-05-13 14:30:00,224.7,225.02,224.55,224.98,49949.0,224.7,225.02,224.55,224.98,49949.0
2024-05-13 15:00:00,224.98,225.2,224.08,224.4,63554.0,224.98,225.2,224.08,224.4,63554.0
2024-05-13 15:30:00,224.1,225.58,224.1,225.34,91340.0,224.1,225.58,224.1,225.34,91340.0
2024-05-14 09:30:00,226.1,227.0,224.82,225.1,43242.0,226.1,227.0,224.82,225.1,43242.0
2024-05-14 10:00:00,224.81,225.22,222.22,222.22,28719.0,224.81,225.22,222.22,222.22,28719.0
2024-05-14 10:30:00,222.58,223.65,222.01,223.52,44946.0,222.58,223.65,222.01,223.52,44946.0
2024-05-14 11:00:00,223.68,224.0,222.53,222.59,18740.0,223.68,224.0,222.53,222.59,18740.0
2024-05-14 11:30:00,222.69,223.16,222.48,223.02,24840.0,222.69,223.16,222.48,223.02,24840.0
2024-05-14 12:00:00,222.88,223.99,222.69,223.95,24567.0,222.88,223.99,222.69,223.95,24567.0
2024-05-14 12:30:00,224.0,224.21,223.37,224.21,19236.0,224.0,224.21,223.37,224.21,19236.0
2024-05-14 13:00:00,224.21,224.38,223.81,224.35,18782.0,224.21,224.38,223.81,224.35,18782.0
2024-05-14 13:30:00,224.36,224.89,224.36,224.66,24465.0,224.36,224.89,224.36,224.66,24465.0
2024-05-14 14:00:00,224.77,225.73,224.75,225.47,29879.0,224.77,225.73,224.75,225.47,29879.0
2024-05-14 14:30:00,225.56,226.25,225.44,226.18,22713.0,225.56,226.25,225.44,226.18,22713.0
2024-05-14 15:00:00,226.05,226.5,225.74,226.24,28086.0,226.05,226.5,225.74,226.24,28086.0
2024-05-14 15:30:00,226.19,227.3,226.18,226.76,146539.0,226.19,227.3,226.18,226.76,146539.0
2024-05-15 09:30:00,228.98,233.27,228.66,230.76,85978.0,228.98,233.27,228.66,230.76,85978.0
2024-05-15 10:00:00,230.76,232.02,229.88,231.63,56649.0,230.76,232.02,229.88,231.63,56649.0
2024-05-15 10:30:00,231.84,233.74,231.68,233.52,67192.0,231.84,233.74,231.68,233.52,67192.0
2024-05-15 11:00:00,233.67,235.41,233.63,234.32,78041.0,233.67,235.41,233.63,234.32,78041.0
2024-05-15 11:30:00,234.26,234.37,233.02,233.56,32320.0,234.26,234.37,233.02,233.56,32320.0
2024-05-15 12:00:00,233.72,234.84,233.49,234.62,35148.0,233.72,234.84,233.49,234.62,35148.0
2024-05-15 12:30:00,234.71,235.48,234.28,235.47,41145.0,234.71,235.48,234.28,235.47,41145.0
2024-05-15 13:00:00,235.47,235.94,235.04,235.72,25455.0,235.47,235.94,235.04,235.72,25455.0
2024-05-15 13:30:00,235.92,236.23,235.56,236.09,24867.0,235.92,236.23,235.56,236.09,24867.0
2024-05-15 14:00:00,236.09,236.54,235.51,236.47,31634.0,236.09,236.54,235.51,236.47,31634.0
2024-05-15 14:30:00,236.59,236.9,235.99,236.47,54460.0,236.59,236.9,235.99,236.47,54460.0
2024-05-15 15:00:00,236.47,236.69,234.84,234.9,80839.0,236.47,236.69,234.84,234.9,80839.0
2024-05-15 15:30:00,234.92,236.09,234.49,235.43,199944.0,234.92,236.09,234.49,235.43,199944.0
2024-05-16 09:30:00,231.6,234.58,229.18,230.89,76370.0,231.6,234.58,229.18,230.89,76370.0
2024-05-16 10:00:00,231.11,231.26,229.03,229.41,25434.0,231.11,231.26,229.03,229.41,25434.0
2024-05-16 10:30:00,229.59,229.98,228.1,228.65,33333.0,229.59,229.98,228.1,228.65,33333.0
2024-05-16 11:00:00,228.82,229.4,228.07,229.02,22102.0,228.82,229.4,228.07,229.02,22102.0
2024-05-16 11:30:00,229.14,230.8,229.14,230.65,28711.0,229.14,230.8,229.14,230.65,28711.0
2024-05-16 12:00:00,230.68,230.97,229.88,230.31,8421.0,230.68,230.97,229.88,230.31,8421.0
2024-05-16 12:30:00,230.21,230.6,229.33,229.52,19530.0,230.21,230.6,229.33,229.52,19530.0
2024-05-16 13:00:00,229.56,230.01,229.19,229.58,25195.0,229.56,230.01,229.19,229.58,25195.0
2024-05-16 13:30:00,229.49,229.54,229.01,229.29,6662.0,229.49,229.54,229.01,229.29,6662.0
2024-05-16 14:00:00,229.29,229.44,228.51,228.79,13771.0,229.29,229.44,228.51,228.79,13771.0
2024-05-16 14:30:00,228.84,229.5,228.54,229.29,15364.0,228.84,229.5,228.54,229.29,15364.0
2024-05-16 15:00:00,229.34,229.86,229.25,229.3,10611.0,229.34,229.86,229.25,229.3,10611.0
2024-05-16 15:30:00,229.37,230.89,229.32,229.95,77460.0,229.37,230.89,229.32,229.95,77460.0
2024-05-17 09:30:00,229.58,229.66,227.03,227.39,64513.0,229.58,229.66,227.03,227.39,64513.0
2024-05-17 10:00:00,227.39,227.64,226.43,227.38,37286.0,227.39,227.64,226.43,227.38,37286.0
2024-05-17 10:30:00,227.49,228.35,226.81,228.21,30701.0,227.49,228.35,226.81,228.21,30701.0
2024-05-17 11:00:00,228.21,229.08,227.98,228.66,47441.0,228.21,229.08,227.98,228.66,47441.0
2024-05-17 11:30:00,228.66,229.89,228.34,229.51,23178.0,228.66,229.89,228.34,229.51,23178.0
2024-05-17 12:00:00,229.41,230.83,229.41,230.55,38549.0,229.41,230.83,229.41,230.55,38549.0
2024-05-17 12:30:00,230.64,230.79,229.05,229.44,20761.0,230.64,230.79,229.05,229.44,20761.0
2024-05-17 13:00:00,229.66,229.93,229.31,229.65,18210.0,229.66,229.93,229.31,229.65,18210.0
2024-05-17 13:30:00,229.52,229.52,229.01,229.16,12805.0,229.52,229.52,229.01,229.16,12805.0
2024-05-17 14:00:00,229.13,229.69,228.94,229.45,19712.0,229.13,229.69,228.94,229.45,19712.0
2024-05-17 14:30:00,229.49,229.78,229.28,229.36,12519.0,229.49,229.78,229.28,229.36,12519.0
2024-05-17 15:00:00,229.33,230.19,229.1,229.95,18699.0,229.33,230.19,229.1,229.95,18699.0
2024-05-17 15:30:00,229.96,230.83,229.88,230.59,70159.0,229.96,230.83,229.88,230.59,70159.0
2024-05-20 09:30:00,230.71,230.87,228.97,230.45,26243.0,230.71,230.87,228.97,230.45,26243.0
2024-05-20 10:00:00,230.56,231.13,229.99,230.67,28022.0,230.56,231.13,229.99,230.67,28022.0
2024-05-20 10:30:00,230.67,231.0,230.2,230.89,13526.0,230.67,231.0,230.2,230.89,13526.0
2024-05-20 11:00:00,231.01,231.1,230.0,230.09,22273.0,231.01,231.1,230.0,230.09,22273.0
2024-05-20 11:30:00,230.15,230.29,229.6,230.03,23606.0,230.15,230.29,229.6,230.03,23606.0
2024-05-20 12:00:00,230.01,231.35,230.0,231.34,9213.0,230.01,231.35,230.0,231.34,9213.0
2024-05-20 12:30:00,231.27,231.76,230.95,231.76,15228.0,231.27,231.76,230.95,231.76,15228.0
2024-05-20 13:00:00,231.68,232.75,231.67,232.53,22440.0,231.68,232.75,231.67,232.53,22440.0
2024-05-20 13:30:00,232.55,232.55,231.55,231.67,27665.0,232.55,232.55,231.55,231.67,27665.0
2024-05-20 14:00:00,231.62,231.62,230.99,231.13,32935.0,231.62,231.62,230.99,231.13,32935.0
2024-05-20 14:30:00,231.06,231.42,230.9,230.9,11726.0,231.06,231.42,230.9,230.9,11726.0
2024-05-20 15:00:00,230.88,231.25,230.57,231.1,21095.0,230.88,231.25,230.57,231.1,21095.0
2024-05-20 15:30:00,231.11,231.97,230.86,231.73,56362.0,231.11,231.97,230.86,231.73,56362.0
2024-05-21 09:30:00,229.32,231.95,227.12,228.22,41886.0,229.32,231.95,227.12,228.22,41886.0
2024-05-21 10:00:00,228.04,229.03,227.32,227.4,22457.0,228.04,229.03,227.32,227.4,22457.0
2024-05-21 10:30:00,227.62,227.62,224.87,225.04,38327.0,227.62,227.62,224.87,225.04,38327.0
2024-05-21 11:00:00,224.86,226.89,224.82,226.49,29099.0,224.86,226.89,224.82,226.49,29099.0
2024-05-21 11:30:00,226.58,227.11,225.86,225.86,14502.0,226.58,227.11,225.86,225.86,14502.0
2024-05-21 12:00:00,225.81,226.85,225.81,226.84,7365.0,225.81,226.85,225.81,226.84,7365.0
2024-05-21 12:30:00,226.84,227.14,226.47,226.65,12695.0,226.84,227.14,226.47,226.65,12695.0
2024-05-21 13:00:00,226.49,226.91,226.29,226.39,8331.0,226.49,226.91,226.29,226.39,8331.0
2024-05-21 13:30:00,226.27,226.41,225.94,226.19,22626.0,226.27,226.41,225.94,226.19,22626.0
2024-05-21 14:00:00,226.34,226.95,226.22,226.94,11497.0,226.34,226.95,226.22,226.94,11497.0
2024-05-21 14:30:00,226.92,227.01,226.23,226.88,21941.0,226.92,227.01,226.23,226.88,21941.0
2024-05-21 15:00:00,226.98,227.62,226.86,227.44,11910.0,226.98,227.62,226.86,227.44,11910.0
2024-05-21 15:30:00,227.44,228.29,227.4,227.69,59770.0,227.44,228.29,227.4,227.69,59770.0
2024-05-22 09:30:00,227.81,228.0,223.71,223.75,73267.0,227.81,228.0,223.71,223.75,73267.0
2024-05-22 10:00:00,224.2,224.75,223.02,223.36,73987.0,224.2,224.75,223.02,223.36,73987.0
2024-05-22 10:30:00,223.87,224.27,223.52,223.62,31762.0,223.87,224.27,223.52,223.62,31762.0
2024-05-22 11:00:00,223.39,225.48,223.38,224.63,36860.0,223.39,225.48,223.38,224.63,36860.0
2024-05-22 11:30:00,224.52,225.2,224.15,225.01,42507.0,224.52,225.2,224.15,225.01,42507.0
2024-05-22 12:00:00,225.08,225.71,225.08,225.32,12159.0,225.08,225.71,225.08,225.32,12159.0
2024-05-22 12:30:00,225.31,225.74,225.25,225.66,11518.0,225.31,225.74,225.25,225.66,11518.0
2024-05-22 13:00:00,225.68,226.67,225.64,226.08,28188.0,225.68,226.67,225.64,226.08,28188.0
2024-05-22 13:30:00,226.08,226.51,225.95,226.41,13803.0,226.08,226.51,225.95,226.41,13803.0
2024-05-22 14:00:00,226.27,226.72,225.73,225.74,29581.0,226.27,226.72,225.73,225.74,29581.0
2024-05-22 14:30:00,225.85,226.04,225.5,226.04,24494.0,225.85,226.04,225.5,226.04,24494.0
2024-05-22 15:00:00,225.97,226.73,225.4,225.56,29602.0,225.97,226.73,225.4,225.56,29602.0
2024-05-22 15:30:00,225.56,225.84,224.24,225.2,98224.0,225.56,225.84,224.24,225.2,98224.0
2024-05-23 09:30:00,223.91,223.91,217.21,219.51,106170.0,223.91,223.91,217.21,219.51,106170.0
2024-05-23 10:00:00,219.92,220.32,218.0,218.38,42642.0,219.92,220.32,218.0,218.38,42642.0
2024-05-23 10:30:00,218.38,220.1,218.15,218.34,32596.0,218.38,220.1,218.15,218.34,32596.0
2024-05-23 11:00:00,218.37,219.73,218.37,219.28,22619.0,218.37,219.73,218.37,219.28,22619.0
2024-05-23 11:30:00,219.26,220.07,219.19,219.92,31795.0,219.26,220.07,219.19,219.92,31795.0
2024-05-23 12:00:00,219.78,219.91,219.53,219.61,9236.0,219.78,219.91,219.53,219.61,9236.0
2024-05-23 12:30:00,219.72,219.73,218.18,218.39,28238.0,219.72,219.73,218.18,218.39,28238.0
2024-05-23 13:00:00,218.41,219.48,218.37,219.47,10303.0,218.41,219.48,218.37,219.47,10303.0
2024-05-23 13:30:00,219.4,219.42,217.8,217.91,15068.0,219.4,219.42,217.8,217.91,15068.0
2024-05-23 14:00:00,217.77,218.86,217.69,218.46,34169.0,217.77,218.86,217.69,218.46,34169.0
2024-05-23 14:30:00,218.49,218.71,217.68,217.76,28950.0,218.49,218.71,217.68,217.76,28950.0
2024-05-23 15:00:00,217.85,218.03,217.6,218.0,22768.0,217.85,218.03,217.6,218.0,22768.0
2024-05-23 15:30:00,217.92,218.62,217.81,218.08,68781.0,217.92,218.62,217.81,218.08,68781.0
2024-05-24 09:30:00,218.21,219.26,217.06,217.17,33421.0,218.21,219.26,217.06,217.17,33421.0
2024-05-24 10:00:00,217.67,218.58,217.51,218.53,28274.0,217.67,218.58,217.51,218.53,28274.0
2024-05-24 10:30:00,218.72,218.72,218.08,218.27,12969.0,218.72,218.72,218.08,218.27,12969.0
2024-05-24 11:00:00,218.37,219.03,218.01,218.62,15745.0,218.37,219.03,218.01,218.62,15745.0
2024-05-24 11:30:00,218.62,219.34,218.35,218.56,36545.0,218.62,219.34,218.35,218.56,36545.0
2024-05-24 12:00:00,218.66,219.03,218.58,218.86,23626.0,218.66,219.03,218.58,218.86,23626.0
2024-05-24 12:30:00,218.95,219.45,218.86,219.06,27862.0,218.95,219.45,218.86,219.06,27862.0
2024-05-24 13:00:00,219.06,219.24,218.01,218.17,24968.0,219.06,219.24,218.01,218.17,24968.0
2024-05-24 13:30:00,218.03,218.14,217.5,217.67,8178.0,218.03,218.14,217.5,217.67,8178.0
2024-05-24 14:00:00,217.61,217.77,217.26,217.6,19642.0,217.61,217.77,217.26,217.6,19642.0
2024-05-24 14:30:00,217.71,218.21,217.55,218.09,13643.0,217.71,218.21,217.55,218.09,13643.0
2024-05-24 15:00:00,218.02,218.07,217.5,217.86,18668.0,218.02,218.07,217.5,217.86,18668.0
2024-05-24 15:30:00,217.75,218.14,217.19,217.81,92102.0,217.75,218.14,217.19,217.81,92102.0
2024-05-28 09:30:00,216.0,218.21,215.17,216.89,32508.0,216.0,218.21,215.17,216.89,32508.0
2024-05-28 10:00:00,217.28,217.44,216.63,216.86,10556.0,217.28,217.44,216.63,216.86,10556.0
2024-05-28 10:30:00,216.8,217.13,216.33,216.72,18358.0,216.8,217.13,216.33,216.72,18358.0
2024-05-28 11:00:00,216.77,217.84,216.69,217.36,11592.0,216.77,217.84,216.69,217.36,11592.0
2024-05-28 11:30:00,217.35,218.24,217.35,217.7,18562.0,217.35,218.24,217.35,217.7,18562.0
2024-05-28 12:00:00,217.63,217.71,216.94,217.09,12438.0,217.63,217.71,216.94,217.09,12438.0
2024-05-28 12:30:00,217.18,217.33,216.99,217.12,6757.0,217.18,217.33,216.99,217.12,6757.0
2024-05-28 13:00:00,217.1,217.22,216.72,216.77,10881.0,217.1,217.22,216.72,216.77,10881.0
2024-05-28 13:30:00,216.76,217.18,216.75,217.01,11918.0,216.76,217.18,216.75,217.01,11918.0
2024-05-28 14:00:00,217.01,217.54,216.94,217.3,10588.0,217.01,217.54,216.94,217.3,10588.0
2024-05-28 14:30:00,217.3,217.69,217.15,217.51,16874.0,217.3,217.69,217.15,217.51,16874.0
2024-05-28 15:00:00,217.47,217.61,217.23,217.5,16393.0,217.47,217.61,217.23,217.5,16393.0
2024-05-28 15:30:00,217.49,218.92,217.49,218.85,62711.0,217.49,218.92,217.49,218.85,62711.0
2024-05-29 09:30:00,216.47,216.47,212.32,212.41,64234.0,216.47,216.47,212.32,212.41,64234.0
2024-05-29 10:00:00,212.41,213.01,210.33,211.22,45910.0,212.41,213.01,210.33,211.22,45910.0
2024-05-29 10:30:00,211.23,211.56,210.6,211.4,27703.0,211.23,211.56,210.6,211.4,27703.0
2024-05-29 11:00:00,211.38,212.68,211.29,212.51,24080.0,211.38,212.68,211.29,212.51,24080.0
2024-05-29 11:30:00,212.61,213.2,212.02,213.2,26847.0,212.61,213.2,212.02,213.2,26847.0
2024-05-29 12:00:00,213.14,213.4,212.52,213.4,44099.0,213.14,213.4,212.52,213.4,44099.0
2024-05-29 12:30:00,213.33,214.09,212.99,213.99,15615.0,213.33,214.09,212.99,213.99,15615.0
2024-05-29 13:00:00,214.0,214.92,213.9,214.92,17051.0,214.0,214.92,213.9,214.92,17051.0
2024-05-29 13:30:00,214.92,215.16,214.52,214.82,23821.0,214.92,215.16,214.52,214.82,23821.0
2024-05-29 14:00:00,214.87,215.07,213.94,213.97,13683.0,214.87,215.07,213.94,213.97,13683.0
2024-05-29 14:30:00,213.98,214.33,213.76,213.76,14291.0,213.98,214.33,213.76,213.76,14291.0
2024-05-29 15:00:00,213.95,215.19,213.94,214.96,23502.0,213.95,215.19,213.94,214.96,23502.0
2024-05-29 15:30:00,214.92,215.31,214.29,214.4,82740.0,214.92,215.31,214.29,214.4,82740.0
2024-05-30 09:30:00,215.23,216.06,214.07,214.16,23020.0,215.23,216.06,214.07,214.16,23020.0
2024-05-30 10:00:00,214.16,214.17,212.9,213.64,26624.0,214.16,214.17,212.9,213.64,26624.0
2024-05-30 10:30:00,213.74,213.91,213.33,213.65,12416.0,213.74,213.91,213.33,213.65,12416.0
2024-05-30 11:00:00,213.55,215.45,213.42,215.17,23037.0,213.55,215.45,213.42,215.17,23037.0
2024-05-30 11:30:00,215.12,217.36,215.11,216.77,56083.0,215.12,217.36,215.11,216.77,56083.0
2024-05-30 12:00:00,216.68,217.5,216.51,217.0,20096.0,216.68,217.5,216.51,217.0,20096.0
2024-05-30 12:30:00,216.84,218.26,216.82,217.74,12965.0,216.84,218.26,216.82,217.74,12965.0
2024-05-30 13:00:00,217.73,218.63,217.47,218.63,42888.0,217.73,218.63,217.47,218.63,42888.0
2024-05-30 13:30:00,218.66,218.85,217.85,218.43,23793.0,218.66,218.85,217.85,218.43,23793.0
2024-05-30 14:00:00,218.34,218.76,217.96,218.7,22120.0,218.34,218.76,217.96,218.7,22120.0
2024-05-30 14:30:00,218.72,219.13,218.42,219.11,19918.0,218.72,219.13,218.42,219.11,19918.0
2024-05-30 15:00:00,219.11,219.95,218.88,219.49,19920.0,219.11,219.95,218.88,219.49,19920.0
2024-05-30 15:30:00,219.4,220.21,218.7,220.2,89886.0,219.4,220.21,218.7,220.2,89886.0
2024-05-31 09:30:00,219.4,222.15,218.02,222.15,32979.0,219.4,222.15,218.02,222.15,32979.0
2024-05-31 10:00:00,222.14,225.13,221.94,223.98,40849.0,222.14,225.13,221.94,223.98,40849.0
2024-05-31 10:30:00,224.03,225.59,223.79,224.34,51420.0,224.03,225.59,223.79,224.34,51420.0
2024-05-31 11:00:00,224.25,224.58,223.52,224.31,37192.0,224.25,224.58,223.52,224.31,37192.0
2024-05-31 11:30:00,224.26,224.38,223.11,223.48,22841.0,224.26,224.38,223.11,223.48,22841.0
2024-05-31 12:00:00,223.44,224.35,223.07,224.13,20382.0,223.44,224.35,223.07,224.13,20382.0
2024-05-31 12:30:00,224.11,224.63,223.9,224.45,15141.0,224.11,224.63,223.9,224.45,15141.0
2024-05-31 13:00:00,224.53,224.91,224.13,224.81,20685.0,224.53,224.91,224.13,224.81,20685.0
2024-05-31 13:30:00,224.79,224.88,224.12,224.13,25812.0,224.79,224.88,224.12,224.13,25812.0
2024-05-31 14:00:00,224.2,224.59,223.87,224.18,18078.0,224.2,224.59,223.87,224.18,18078.0
2024-05-31 14:30:00,224.25,224.53,223.94,224.53,22797.0,224.25,224.53,223.94,224.53,22797.0
2024-05-31 15:00:00,224.52,224.67,224.07,224.11,28705.0,224.52,224.67,224.07,224.11,28705.0
2024-05-31 15:30:00,224.14,225.08,223.84,224.93,162648.0,224.14,225.08,223.84,224.93,162648.0
2024-06-03 09:30:00,225.3,230.38,224.58,229.48,62194.0,225.3,230.38,224.58,229.48,62194.0
2024-06-03 10:00:00,229.62,231.57,229.27,230.99,31862.0,229.62,231.57,229.27,230.99,31862.0
2024-06-03 10:30:00,231.12,232.24,230.74,231.72,47929.0,231.12,232.24,230.74,231.72,47929.0
2024-06-03 11:00:00,231.87,233.19,231.86,232.49,66632.0,231.87,233.19,231.86,232.49,66632.0
2024-06-03 11:30:00,232.23,232.23,228.28,228.48,34074.0,232.23,232.23,228.28,228.48,34074.0
2024-06-03 12:00:00,228.63,228.84,227.72,228.08,23428.0,228.63,228.84,227.72,228.08,23428.0
2024-06-03 12:30:00,228.06,228.77,227.52,228.36,34397.0,228.06,228.77,227.52,228.36,34397.0
2024-06-03 13:00:00,228.26,230.25,227.96,229.71,35350.0,228.26,230.25,227.96,229.71,35350.0
2024-06-03 13:30:00,229.84,231.17,229.79,230.76,21632.0,229.84,231.17,229.79,230.76,21632.0
2024-06-03 14:00:00,230.78,231.04,230.32,230.48,16811.0,230.78,231.04,230.32,230.48,16811.0
2024-06-03 14:30:00,230.44,231.36,230.41,231.16,20997.0,230.44,231.36,230.41,231.16,20997.0
2024-06-03 15:00:00,231.01,231.06,229.96,230.04,15473.0,231.01,231.06,229.96,230.04,15473.0
2024-06-03 15:30:00,229.94,230.5,228.89,229.91,88469.0,229.94,230.5,228.89,229.91,88469.0
2024-06-04 09:30:00,229.82,232.95,228.83,232.21,26427.0,229.82,232.95,228.83,232.21,26427.0
2024-06-04 10:00:00,232.44,234.0,232.19,232.51,19985.0,232.44,234.0,232.19,232.51,19985.0
2024-06-04 10:30:00,232.53,233.13,231.52,231.63,16487.0,232.53,233.13,231.52,231.63,16487.0
2024-06-04 11:00:00,231.4,232.53,231.4,232.09,14924.0,231.4,232.53,231.4,232.09,14924.0
2024-06-04 11:30:00,232.0,232.06,230.67,231.61,14884.0,232.0,232.06,230.67,231.61,14884.0
2024-06-04 12:00:00,231.59,231.74,230.81,231.74,7994.0,231.59,231.74,230.81,231.74,7994.0
2024-06-04 12:30:00,231.53,232.49,231.53,232.03,11601.0,231.53,232.49,231.53,232.03,11601.0
2024-06-04 13:00:00,231.9,232.63,231.77,232.56,10336.0,231.9,232.63,231.77,232.56,10336.0
2024-06-04 13:30:00,232.64,232.64,231.95,232.36,17121.0,232.64,232.64,231.95,232.36,17121.0
2024-06-04 14:00:00,232.23,233.33,232.05,233.18,15974.0,232.23,233.33,232.05,233.18,15974.0
2024-06-04 14:30:00,233.05,233.62,232.82,232.91,22252.0,233.05,233.62,232.82,232.91,22252.0
2024-06-04 15:00:00,232.8,233.87,232.07,233.82,28592.0,232.8,233.87,232.07,233.82,28592.0
2024-06-04 15:30:00,233.75,234.39,233.55,234.22,154456.0,233.75,234.39,233.55,234.22,154456.0
2024-06-05 09:30:00,234.12,234.45,231.37,232.22,37245.0,234.12,234.45,231.37,232.22,37245.0
2024-06-05 10:00:00,231.73,232.52,230.39,232.52,13903.0,231.73,232.52,230.39,232.52,13903.0
2024-06-05 10:30:00,232.36,234.08,232.03,233.78,13971.0,232.36,234.08,232.03,233.78,13971.0
2024-06-05 11:00:00,233.92,234.58,233.42,233.88,31078.0,233.92,234.58,233.42,233.88,31078.0
2024-06-05 11:30:00,233.79,234.97,233.74,234.75,41622.0,233.79,234.97,233.74,234.75,41622.0
2024-06-05 12:00:00,234.82,235.5,234.7,235.39,11402.0,234.82,235.5,234.7,235.39,11402.0
2024-06-05 12:30:00,235.5,236.49,235.49,236.4,34223.0,235.5,236.49,235.49,236.4,34223.0
2024-06-05 13:00:00,236.28,236.76,235.75,236.44,24754.0,236.28,236.76,235.75,236.44,24754.0
2024-06-05 13:30:00,236.42,236.9,235.88,236.14,22116.0,236.42,236.9,235.88,236.14,22116.0
2024-06-05 14:00:00,236.17,236.92,236.02,236.81,32515.0,236.17,236.92,236.02,236.81,32515.0
2024-06-05 14:30:00,236.81,236.98,236.44,236.79,31894.0,236.81,236.98,236.44,236.79,31894.0
2024-06-05 15:00:00,236.8,236.98,236.14,236.59,23239.0,236.8,236.98,236.14,236.59,23239.0
2024-06-05 15:30:00,236.66,237.54,236.59,236.76,85164.0,236.66,237.54,236.59,236.76,85164.0
2024-06-06 09:30:00,235.1,236.71,230.01,234.29,98137.0,235.1,236.71,230.01,234.29,98137.0
2024-06-06 10:00:00,234.63,235.0,232.65,232.65,37324.0,234.63,235.0,232.65,232.65,37324.0
2024-06-06 10:30:00,232.95,233.0,230.81,231.52,28133.0,232.95,233.0,230.81,231.52,28133.0
2024-06-06 11:00:00,231.52,233.64,231.33,232.66,40881.0,231.52,233.64,231.33,232.66,40881.0
2024-06-06 11:30:00,232.5,233.84,232.42,232.93,14198.0,232.5,233.84,232.42,232.93,14198.0
2024-06-06 12:00:00,232.89,233.17,232.07,232.44,14038.0,232.89,233.17,232.07,232.44,14038.0
2024-06-06 12:30:00,232.56,232.91,231.91,232.3,10374.0,232.56,232.91,231.91,232.3,10374.0
2024-06-06 13:00:00,232.06,233.84,231.9,233.55,9054.0,232.06,233.84,231.9,233.55,9054.0
2024-06-06 13:30:00,233.55,233.76,233.0,233.26,11078.0,233.55,233.76,233.0,233.26,11078.0
2024-06-06 14:00:00,232.97,233.34,232.15,232.56,16002.0,232.97,233.34,232.15,232.56,16002.0
2024-06-06 14:30:00,232.61,232.79,232.26,232.58,8828.0,232.61,232.79,232.26,232.58,8828.0
2024-06-06 15:00:00,232.33,233.08,232.25,233.08,15974.0,232.33,233.08,232.25,233.08,15974.0
2024-06-06 15:30:00,232.84,233.27,231.85,232.08,64197.0,232.84,233.27,231.85,232.08,64197.0
2024-06-07 09:30:00,230.61,230.96,226.07,228.12,47580.0,230.61,230.96,226.07,228.12,47580.0
2024-06-07 10:00:00,228.35,228.59,227.07,227.82,28379.0,228.35,228.59,227.07,227.82,28379.0
2024-06-07 10:30:00,227.88,228.97,226.79,227.77,18088.0,227.88,228.97,226.79,227.77,18088.0
2024-06-07 11:00:00,227.69,227.95,226.96,227.71,15020.0,227.69,227.95,226.96,227.71,15020.0
2024-06-07 11:30:00,227.83,228.4,227.48,227.48,16468.0,227.83,228.4,227.48,227.48,16468.0
2024-06-07 12:00:00,227.57,227.57,226.73,226.85,9221.0,227.57,227.57,226.73,226.85,9221.0
2024-06-07 12:30:00,226.98,227.21,226.47,227.06,13061.0,226.98,227.21,226.47,227.06,13061.0
2024-06-07 13:00:00,226.84,226.98,226.25,226.76,15152.0,226.84,226.98,226.25,226.76,15152.0
2024-06-07 13:30:00,226.76,227.41,226.58,227.05,22817.0,226.76,227.41,226.58,227.05,22817.0
2024-06-07 14:00:00,226.95,227.17,225.94,226.37,21050.0,226.95,227.17,225.94,226.37,21050.0
2024-06-07 14:30:00,226.46,226.46,225.72,225.86,20382.0,226.46,226.46,225.72,225.86,20382.0
2024-06-07 15:00:00,225.88,226.36,225.5,225.79,27819.0,225.88,226.36,225.5,225.79,27819.0
2024-06-07 15:30:00,225.68,226.06,224.66,225.44,71967.0,225.68,226.06,224.66,225.44,71967.0
2024-06-10 09:30:00,224.52,227.8,224.25,227.8,30466.0,224.52,227.8,224.25,227.8,30466.0
2024-06-10 10:00:00,227.63,228.92,227.27,228.11,33292.0,227.63,228.92,227.27,228.11,33292.0
2024-06-10 10:30:00,228.12,229.0,227.96,228.24,14401.0,228.12,229.0,227.96,228.24,14401.0
2024-06-10 11:00:00,228.15,228.31,226.97,227.08,10511.0,228.15,228.31,226.97,227.08,10511.0
2024-06-10 11:30:00,227.14,227.2,226.38,226.89,7540.0,227.14,227.2,226.38,226.89,7540.0
2024-06-10 12:00:00,226.69,226.69,226.06,226.58,6093.0,226.69,226.69,226.06,226.58,6093.0
2024-06-10 12:30:00,226.59,226.9,226.46,226.87,3886.0,226.59,226.9,226.46,226.87,3886.0
2024-06-10 13:00:00,226.96,227.46,226.61,227.46,8081.0,226.96,227.46,226.61,227.46,8081.0
2024-06-10 13:30:00,227.4,228.0,227.17,227.78,12956.0,227.4,228.0,227.17,227.78,12956.0
2024-06-10 14:00:00,227.78,227.89,227.25,227.35,5579.0,227.78,227.89,227.25,227.35,5579.0
2024-06-10 14:30:00,227.26,227.7,227.25,227.25,17749.0,227.26,227.7,227.25,227.25,17749.0
2024-06-10 15:00:00,227.47,227.98,226.17,226.21,45279.0,227.47,227.98,226.17,226.21,45279.0
2024-06-10 15:30:00,226.27,226.53,225.25,225.99,113335.0,226.27,226.53,225.25,225.99,113335.0
2024-06-11 09:30:00,224.66,227.62,224.66,226.98,49936.0,224.66,227.62,224.66,226.98,49936.0
2024-06-11 10:00:00,227.34,227.52,226.3,227.11,23490.0,227.34,227.52,226.3,227.11,23490.0
2024-06-11 10:30:00,226.97,227.85,226.55,227.16,20933.0,226.97,227.85,226.55,227.16,20933.0
2024-06-11 11:00:00,227.16,227.16,226.49,226.61,19963.0,227.16,227.16,226.49,226.61,19963.0
2024-06-11 11:30:00,226.7,227.3,226.66,227.3,15787.0,226.7,227.3,226.66,227.3,15787.0
2024-06-11 12:00:00,227.27,227.37,226.87,226.89,15981.0,227.27,227.37,226.87,226.89,15981.0
2024-06-11 12:30:00,227.04,227.56,226.82,226.84,12788.0,227.04,227.56,226.82,226.84,12788.0
2024-06-11 13:00:00,226.78,226.8,225.95,226.39,22823.0,226.78,226.8,225.95,226.39,22823.0
2024-06-11 13:30:00,226.4,226.9,226.17,226.79,19324.0,226.4,226.9,226.17,226.79,19324.0
2024-06-11 14:00:00,226.85,228.0,226.8,228.0,29560.0,226.85,228.0,226.8,228.0,29560.0
2024-06-11 14:30:00,227.98,228.53,227.95,228.3,21492.0,227.98,228.53,227.95,228.3,21492.0
2024-06-11 15:00:00,228.22,228.38,227.47,227.47,20952.0,228.22,228.38,227.47,227.47,20952.0
2024-06-11 15:30:00,227.47,227.47,225.59,225.65,133558.0,227.47,227.47,225.59,225.65,133558.0
2024-06-12 09:30:00,227.62,228.69,226.53,227.85,38137.0,227.62,228.69,226.53,227.85,38137.0
2024-06-12 10:00:00,227.82,228.81,227.38,228.81,19546.0,227.82,228.81,227.38,228.81,19546.0
2024-06-12 10:30:00,228.78,229.84,228.32,229.16,36572.0,228.78,229.84,228.32,229.16,36572.0
2024-06-12 11:00:00,228.95,232.01,228.75,231.93,66022.0,228.95,232.01,228.75,231.93,66022.0
2024-06-12 11:30:00,232.11,232.34,231.17,231.6,14482.0,232.11,232.34,231.17,231.6,14482.0
2024-06-12 12:00:00,231.59,231.6,230.53,230.98,9472.0,231.59,231.6,230.53,230.98,9472.0
2024-06-12 12:30:00,230.91,231.44,230.37,230.66,13855.0,230.91,231.44,230.37,230.66,13855.0
2024-06-12 13:00:00,230.62,230.7,230.08,230.48,7761.0,230.62,230.7,230.08,230.48,7761.0
2024-06-12 13:30:00,230.29,230.29,229.75,230.03,5107.0,230.29,230.29,229.75,230.03,5107.0
2024-06-12 14:00:00,229.87,229.93,228.41,229.71,10886.0,229.87,229.93,228.41,229.71,10886.0
2024-06-12 14:30:00,229.69,230.34,229.48,229.76,15835.0,229.69,230.34,229.48,229.76,15835.0
2024-06-12 15:00:00,229.89,230.8,229.41,229.46,17611.0,229.89,230.8,229.41,229.46,17611.0
2024-06-12 15:30:00,229.34,230.65,229.08,230.63,78923.0,229.34,230.65,229.08,230.63,78923.0
2024-06-13 09:30:00,228.04,229.98,227.06,229.06,36282.0,228.04,229.98,227.06,229.06,36282.0
2024-06-13 10:00:00,229.01,230.28,228.23,229.83,18573.0,229.01,230.28,228.23,229.83,18573.0
2024-06-13 10:30:00,229.86,233.54,229.76,233.24,42059.0,229.86,233.54,229.76,233.24,42059.0
2024-06-13 11:00:00,233.22,234.23,232.95,233.73,28723.0,233.22,234.23,232.95,233.73,28723.0
2024-06-13 11:30:00,233.87,233.97,232.87,233.25,32167.0,233.87,233.97,232.87,233.25,32167.0
2024-06-13 12:00:00,233.32,233.47,232.81,233.12,15115.0,233.32,233.47,232.81,233.12,15115.0
2024-06-13 12:30:00,233.12,234.13,232.9,233.18,37308.0,233.12,234.13,232.9,233.18,37308.0
2024-06-13 13:00:00,233.26,234.05,233.16,233.78,21007.0,233.26,234.05,233.16,233.78,21007.0
2024-06-13 13:30:00,233.84,233.84,232.6,232.79,17869.0,233.84,233.84,232.6,232.79,17869.0
2024-06-13 14:00:00,232.78,232.97,232.35,232.35,14827.0,232.78,232.97,232.35,232.35,14827.0
2024-06-13 14:30:00,232.38,232.6,231.61,232.38,32503.0,232.38,232.6,231.61,232.38,32503.0
2024-06-13 15:00:00,232.43,233.69,232.36,233.49,19863.0,232.43,233.69,232.36,233.49,19863.0
2024-06-13 15:30:00,233.43,234.39,233.19,233.77,102984.0,233.43,234.39,233.19,233.77,102984.0
2024-06-14 09:30:00,232.56,233.71,232.0,232.05,24493.0,232.56,233.71,232.0,232.05,24493.0
2024-06-14 10:00:00,231.28,232.03,231.1,231.23,13995.0,231.28,232.03,231.1,231.23,13995.0
2024-06-14 10:30:00,231.24,231.37,230.25,231.34,23024.0,231.24,231.37,230.25,231.34,23024.0
2024-06-14 11:00:00,231.33,231.79,231.11,231.43,12848.0,231.33,231.79,231.11,231.43,12848.0
2024-06-14 11:30:00,231.51,231.79,231.15,231.41,12338.0,231.51,231.79,231.15,231.41,12338.0
2024-06-14 12:00:00,231.31,231.86,230.81,230.88,12991.0,231.31,231.86,230.81,230.88,12991.0
2024-06-14 12:30:00,230.74,231.56,230.74,230.81,5613.0,230.74,231.56,230.74,230.81,5613.0
2024-06-14 13:00:00,230.87,231.23,230.51,231.09,14487.0,230.87,231.23,230.51,231.09,14487.0
2024-06-14 13:30:00,231.01,231.32,230.7,230.74,14224.0,231.01,231.32,230.7,230.74,14224.0
2024-06-14 14:00:00,230.74,231.91,230.72,231.53,16971.0,230.74,231.91,230.72,231.53,16971.0
2024-06-14 14:30:00,231.51,232.23,231.26,232.06,13553.0,231.51,232.23,231.26,232.06,13553.0
2024-06-14 15:00:00,232.0,232.49,231.64,232.15,20537.0,232.0,232.49,231.64,232.15,20537.0
2024-06-14 15:30:00,232.07,232.15,231.1,231.7,68290.0,232.07,232.15,231.1,231.7,68290.0
2024-06-17 09:30:00,230.83,230.83,227.05,227.42,56574.0,230.83,230.83,227.05,227.42,56574.0
2024-06-17 10:00:00,227.48,228.95,227.22,228.34,43386.0,227.48,228.95,227.22,228.34,43386.0
2024-06-17 10:30:00,228.29,228.29,227.1,227.98,31853.0,228.29,228.29,227.1,227.98,31853.0
2024-06-17 11:00:00,227.96,227.97,226.52,226.93,26265.0,227.96,227.97,226.52,226.93,26265.0
2024-06-17 11:30:00,227.09,227.82,227.02,227.55,18116.0,227.09,227.82,227.02,227.55,18116.0
2024-06-17 12:00:00,227.6,227.96,227.43,227.84,11644.0,227.6,227.96,227.43,227.84,11644.0
2024-06-17 12:30:00,227.81,228.07,227.42,227.81,12749.0,227.81,228.07,227.42,227.81,12749.0
2024-06-17 13:00:00,227.61,227.61,226.69,226.85,22978.0,227.61,227.61,226.69,226.85,22978.0
2024-06-17 13:30:00,226.98,227.91,226.98,227.51,11673.0,226.98,227.91,226.98,227.51,11673.0
2024-06-17 14:00:00,227.63,227.96,227.21,227.34,16054.0,227.63,227.96,227.21,227.34,16054.0
2024-06-17 14:30:00,227.35,227.35,226.52,226.62,24087.0,227.35,227.35,226.52,226.62,24087.0
2024-06-17 15:00:00,226.6,227.11,226.59,226.77,15019.0,226.6,227.11,226.59,226.77,15019.0
2024-06-17 15:30:00,226.69,226.88,225.61,226.62,56844.0,226.69,226.88,225.61,226.62,56844.0
2024-06-18 09:30:00,226.59,228.5,226.36,226.68,36177.0,226.59,228.5,226.36,226.68,36177.0
2024-06-18 10:00:00,226.85,227.39,226.21,226.82,23320.0,226.85,227.39,226.21,226.82,23320.0
2024-06-18 10:30:00,226.67,227.65,226.52,226.93,15477.0,226.67,227.65,226.52,226.93,15477.0
2024-06-18 11:00:00,226.8,227.96,226.68,227.36,19067.0,226.8,227.96,226.68,227.36,19067.0
2024-06-18 11:30:00,227.22,227.42,226.95,227.32,14255.0,227.22,227.42,226.95,227.32,14255.0
2024-06-18 12:00:00,227.2,227.24,226.5,226.89,39520.0,227.2,227.24,226.5,226.89,39520.0
2024-06-18 12:30:00,226.87,227.05,226.36,226.7,26742.0,226.87,227.05,226.36,226.7,26742.0
2024-06-18 13:00:00,226.7,226.88,226.01,226.08,22593.0,226.7,226.88,226.01,226.08,22593.0
2024-06-18 13:30:00,226.08,226.16,225.51,225.51,7621.0,226.08,226.16,225.51,225.51,7621.0
2024-06-18 14:00:00,225.51,225.68,225.09,225.29,10481.0,225.51,225.68,225.09,225.29,10481.0
2024-06-18 14:30:00,225.31,225.41,224.61,224.75,19608.0,225.31,225.41,224.61,224.75,19608.0
2024-06-18 15:00:00,224.69,224.86,223.02,223.02,16880.0,224.69,224.86,223.02,223.02,16880.0
2024-06-18 15:30:00,223.05,223.79,223.02,223.65,57781.0,223.05,223.79,223.02,223.65,57781.0
2024-06-20 09:30:00,221.1,222.38,220.37,222.18,30989.0,221.1,222.38,220.37,222.18,30989.0
2024-06-20 10:00:00,221.99,223.65,221.27,222.98,32097.0,221.99,223.65,221.27,222.98,32097.0
2024-06-20 10:30:00,222.98,223.79,222.93,223.79,9181.0,222.98,223.79,222.93,223.79,9181.0
2024-06-20 11:00:00,223.74,224.29,223.19,223.91,6160.0,223.74,224.29,223.19,223.91,6160.0
2024-06-20 11:30:00,224.0,225.36,224.0,224.96,15183.0,224.0,225.36,224.0,224.96,15183.0
2024-06-20 12:00:00,224.98,225.5,224.94,225.23,7109.0,224.98,225.5,224.94,225.23,7109.0
2024-06-20 12:30:00,225.27,225.7,225.19,225.28,13936.0,225.27,225.7,225.19,225.28,13936.0
2024-06-20 13:00:00,225.41,225.94,225.38,225.7,9365.0,225.41,225.94,225.38,225.7,9365.0
2024-06-20 13:30:00,225.75,226.33,225.51,226.22,11967.0,225.75,226.33,225.51,226.22,11967.0
2024-06-20 14:00:00,226.19,226.28,225.61,225.87,15082.0,226.19,226.28,225.61,225.87,15082.0
2024-06-20 14:30:00,225.89,226.15,225.32,225.84,12528.0,225.89,226.15,225.32,225.84,12528.0
2024-06-20 15:00:00,225.96,226.07,225.5,225.99,20981.0,225.96,226.07,225.5,225.99,20981.0
2024-06-20 15:30:00,225.89,226.12,225.37,225.58,44629.0,225.89,226.12,225.37,225.58,44629.0
2024-06-21 09:30:00,227.36,228.15,225.13,225.28,209777.0,227.36,228.15,225.13,225.28,209777.0
2024-06-21 10:00:00,225.34,226.17,224.5,224.5,23142.0,225.34,226.17,224.5,224.5,23142.0
2024-06-21 10:30:00,224.6,224.83,223.02,223.52,18978.0,224.6,224.83,223.02,223.52,18978.0
2024-06-21 11:00:00,223.57,223.67,222.24,222.79,23436.0,223.57,223.67,222.24,222.79,23436.0
2024-06-21 11:30:00,222.81,223.53,222.05,222.2,27520.0,222.81,223.53,222.05,222.2,27520.0
2024-06-21 12:00:00,222.11,223.13,222.11,222.69,26109.0,222.11,223.13,222.11,222.69,26109.0
2024-06-21 12:30:00,222.76,223.06,222.4,223.06,17675.0,222.76,223.06,222.4,223.06,17675.0
2024-06-21 13:00:00,222.93,223.47,222.71,223.22,22052.0,222.93,223.47,222.71,223.22,22052.0
2024-06-21 13:30:00,223.17,224.03,223.16,223.81,31999.0,223.17,224.03,223.16,223.81,31999.0
2024-06-21 14:00:00,223.72,223.9,223.3,223.51,23014.0,223.72,223.9,223.3,223.51,23014.0
2024-06-21 14:30:00,223.55,223.77,223.1,223.23,31158.0,223.55,223.77,223.1,223.23,31158.0
2024-06-21 15:00:00,223.21,223.59,222.9,223.27,44996.0,223.21,223.59,222.9,223.27,44996.0
2024-06-21 15:30:00,223.17,224.54,223.17,224.17,207516.0,223.17,224.54,223.17,224.17,207516.0
2024-06-24 09:30:00,225.74,226.38,223.63,225.51,37632.0,225.74,226.38,223.63,225.51,37632.0
2024-06-24 10:00:00,225.49,226.44,224.98,226.1,27463.0,225.49,226.44,224.98,226.1,27463.0
2024-06-24 10:30:00,226.02,226.94,225.37,226.8,14049.0,226.02,226.94,225.37,226.8,14049.0
2024-06-24 11:00:00,226.81,227.79,226.55,226.72,28097.0,226.81,227.79,226.55,226.72,28097.0
2024-06-24 11:30:00,226.95,227.69,226.81,227.08,27489.0,226.95,227.69,226.81,227.08,27489.0
2024-06-24 12:00:00,227.06,227.35,226.85,227.35,12063.0,227.06,227.35,226.85,227.35,12063.0
2024-06-24 12:30:00,227.24,227.34,226.6,226.9,24665.0,227.24,227.34,226.6,226.9,24665.0
2024-06-24 13:00:00,226.94,227.06,226.52,227.03,26784.0,226.94,227.06,226.52,227.03,26784.0
2024-06-24 13:30:00,227.02,227.06,226.59,226.79,14674.0,227.02,227.06,226.59,226.79,14674.0
2024-06-24 14:00:00,226.79,227.28,226.67,227.28,44986.0,226.79,227.28,226.67,227.28,44986.0
2024-06-24 14:30:00,227.17,227.4,226.92,227.1,19154.0,227.17,227.4,226.92,227.1,19154.0
2024-06-24 15:00:00,227.04,227.33,226.32,226.47,31550.0,227.04,227.33,226.32,226.47,31550.0
2024-06-24 15:30:00,226.52,227.2,226.15,226.59,84015.0,226.52,227.2,226.15,226.59,84015.0
2024-06-25 09:30:00,225.49,229.53,225.11,226.64,69303.0,225.49,229.53,225.11,226.64,69303.0
2024-06-25 10:00:00,226.83,227.63,225.8,225.91,33705.0,226.83,227.63,225.8,225.91,33705.0
2024-06-25 10:30:00,225.86,226.19,224.67,225.35,28405.0,225.86,226.19,224.67,225.35,28405.0
2024-06-25 11:00:00,225.26,226.04,225.21,225.43,11616.0,225.26,226.04,225.21,225.43,11616.0
2024-06-25 11:30:00,225.42,225.82,224.35,224.37,12012.0,225.42,225.82,224.35,224.37,12012.0
2024-06-25 12:00:00,224.36,224.67,224.15,224.15,7971.0,224.36,224.67,224.15,224.15,7971.0
2024-06-25 12:30:00,224.12,224.36,223.67,224.14,9750.0,224.12,224.36,223.67,224.14,9750.0
2024-06-25 13:00:00,224.1,224.33,223.81,224.11,8464.0,224.1,224.33,223.81,224.11,8464.0
2024-06-25 13:30:00,224.15,224.25,223.78,224.0,8105.0,224.15,224.25,223.78,224.0,8105.0
2024-06-25 14:00:00,223.87,224.27,223.84,224.12,10892.0,223.87,224.27,223.84,224.12,10892.0
2024-06-25 14:30:00,224.09,224.17,223.21,223.4,16767.0,224.09,224.17,223.21,223.4,16767.0
2024-06-25 15:00:00,223.43,223.43,222.83,223.13,13144.0,223.43,223.43,222.83,223.13,13144.0
2024-06-25 15:30:00,223.13,223.54,222.84,223.18,58229.0,223.13,223.54,222.84,223.18,58229.0
2024-06-26 09:30:00,221.79,223.19,220.02,222.63,45830.0,221.79,223.19,220.02,222.63,45830.0
2024-06-26 10:00:00,222.96,224.83,222.4,224.18,32986.0,222.96,224.83,222.4,224.18,32986.0
2024-06-26 10:30:00,224.34,224.65,223.33,224.1,26070.0,224.34,224.65,223.33,224.1,26070.0
2024-06-26 11:00:00,224.09,225.11,223.57,223.97,25713.0,224.09,225.11,223.57,223.97,25713.0
2024-06-26 11:30:00,223.93,224.46,222.26,222.93,33363.0,223.93,224.46,222.26,222.93,33363.0
2024-06-26 12:00:00,223.03,223.53,222.81,222.88,9232.0,223.03,223.53,222.81,222.88,9232.0
2024-06-26 12:30:00,223.05,223.22,222.6,223.08,11789.0,223.05,223.22,222.6,223.08,11789.0
2024-06-26 13:00:00,223.12,223.19,222.54,222.73,8755.0,223.12,223.19,222.54,222.73,8755.0
2024-06-26 13:30:00,222.55,222.94,222.26,222.55,14887.0,222.55,222.94,222.26,222.55,14887.0
2024-06-26 14:00:00,222.54,222.95,222.47,222.67,10914.0,222.54,222.95,222.47,222.67,10914.0
2024-06-26 14:30:00,222.58,222.95,222.46,222.72,17110.0,222.58,222.95,222.46,222.72,17110.0
2024-06-26 15:00:00,222.73,223.49,222.33,223.28,31001.0,222.73,223.49,222.33,223.28,31001.0
2024-06-26 15:30:00,223.48,224.97,223.18,224.37,96955.0,223.48,224.97,223.18,224.37,96955.0
2024-06-27 09:30:00,223.43,226.14,222.79,226.14,29304.0,223.43,226.14,222.79,226.14,29304.0
2024-06-27 10:00:00,226.09,228.19,225.81,227.94,18184.0,226.09,228.19,225.81,227.94,18184.0
2024-06-27 10:30:00,228.16,229.75,228.16,229.75,23172.0,228.16,229.75,228.16,229.75,23172.0
2024-06-27 11:00:00,229.65,230.12,229.0,229.95,33885.0,229.65,230.12,229.0,229.95,33885.0
2024-06-27 11:30:00,230.08,230.08,227.89,228.1,21935.0,230.08,230.08,227.89,228.1,21935.0
2024-06-27 12:00:00,228.1,228.6,228.01,228.02,10717.0,228.1,228.6,228.01,228.02,10717.0
2024-06-27 12:30:00,228.01,228.22,227.7,228.06,19539.0,228.01,228.22,227.7,228.06,19539.0
2024-06-27 13:00:00,228.0,228.08,226.52,227.34,13547.0,228.0,228.08,226.52,227.34,13547.0
2024-06-27 13:30:00,227.45,227.93,226.94,227.84,12715.0,227.45,227.93,226.94,227.84,12715.0
2024-06-27 14:00:00,227.84,228.07,227.15,227.16,16092.0,227.84,228.07,227.15,227.16,16092.0
2024-06-27 14:30:00,227.16,228.31,227.15,227.97,21260.0,227.16,228.31,227.15,227.97,21260.0
2024-06-27 15:00:00,227.9,228.68,227.79,228.63,30854.0,227.9,228.68,227.79,228.63,30854.0
2024-06-27 15:30:00,228.64,229.5,228.21,228.85,101303.0,228.64,229.5,228.21,228.85,101303.0
2024-06-28 09:30:00,229.61,233.93,227.73,233.87,76704.0,229.61,233.93,227.73,233.87,76704.0
2024-06-28 10:00:00,233.98,234.98,232.98,233.77,61915.0,233.98,234.98,232.98,233.77,61915.0
2024-06-28 10:30:00,233.99,235.49,233.69,234.82,60081.0,233.99,235.49,233.69,234.82,60081.0
2024-06-28 11:00:00,234.81,234.85,231.03,231.27,80634.0,234.81,234.85,231.03,231.27,80634.0
2024-06-28 11:30:00,231.15,231.71,229.02,229.21,29022.0,231.15,231.71,229.02,229.21,29022.0
2024-06-28 12:00:00,229.05,230.05,229.05,229.65,14891.0,229.05,230.05,229.05,229.65,14891.0
2024-06-28 12:30:00,229.65,230.6,229.53,230.6,16311.0,229.65,230.6,229.53,230.6,16311.0
2024-06-28 13:00:00,230.55,231.01,230.2,230.24,19246.0,230.55,231.01,230.2,230.24,19246.0
2024-06-28 13:30:00,230.24,231.07,229.74,229.88,32066.0,230.24,231.07,229.74,229.88,32066.0
2024-06-28 14:00:00,230.02,230.35,229.15,230.06,150780.0,230.02,230.35,229.15,230.06,150780.0
2024-06-28 14:30:00,230.07,230.95,229.92,230.34,20691.0,230.07,230.95,229.92,230.34,20691.0
2024-06-28 15:00:00,230.33,230.33,229.27,229.42,23840.0,230.33,230.33,229.27,229.42,23840.0
2024-06-28 15:30:00,229.42,232.5,229.0,232.18,274200.0,229.42,232.5,229.0,232.18,274200.0
2024-07-01 09:30:00,231.41,236.69,231.41,236.02,62797.0,231.41,236.69,231.41,236.02,62797.0
2024-07-01 10:00:00,236.53,236.81,232.37,232.38,102960.0,236.53,236.81,232.37,232.38,102960.0
2024-07-01 10:30:00,232.35,233.47,232.09,233.18,35945.0,232.35,233.47,232.09,233.18,35945.0
2024-07-01 11:00:00,233.35,233.84,232.33,232.68,32270.0,233.35,233.84,232.33,232.68,32270.0
2024-07-01 11:30:00,232.69,232.69,231.19,232.41,23124.0,232.69,232.69,231.19,232.41,23124.0
2024-07-01 12:00:00,232.23,232.56,231.08,231.09,23989.0,232.23,232.56,231.08,231.09,23989.0
2024-07-01 12:30:00,231.23,231.6,230.8,231.41,15108.0,231.23,231.6,230.8,231.41,15108.0
2024-07-01 13:00:00,231.31,231.99,230.92,231.81,11125.0,231.31,231.99,230.92,231.81,11125.0
2024-07-01 13:30:00,231.6,231.77,230.64,230.69,5608.0,231.6,231.77,230.64,230.69,5608.0
2024-07-01 14:00:00,230.68,231.77,230.68,231.76,10538.0,230.68,231.77,230.68,231.76,10538.0
2024-07-01 14:30:00,231.67,231.83,231.28,231.33,7344.0,231.67,231.83,231.28,231.33,7344.0
2024-07-01 15:00:00,231.18,232.03,231.17,231.72,12886.0,231.18,232.03,231.17,231.72,12886.0
2024-07-01 15:30:00,231.68,232.41,231.57,231.72,43744.0,231.68,232.41,231.57,231.72,43744.0
2024-07-02 09:30:00,231.71,233.17,228.11,228.14,66415.0,231.71,233.17,228.11,228.14,66415.0
2024-07-02 10:00:00,228.4,230.01,228.19,229.88,33463.0,228.4,230.01,228.19,229.88,33463.0
2024-07-02 10:30:00,229.86,230.53,229.62,230.09,8788.0,229.86,230.53,229.62,230.09,8788.0
2024-07-02 11:00:00,230.09,230.09,229.3,229.5,4784.0,230.09,230.09,229.3,229.5,4784.0
2024-07-02 11:30:00,229.72,229.8,228.84,229.19,13213.0,229.72,229.8,228.84,229.19,13213.0
2024-07-02 12:00:00,229.11,229.11,228.34,228.9,6812.0,229.11,229.11,228.34,228.9,6812.0
2024-07-02 12:30:00,228.89,229.03,227.9,227.95,6749.0,228.89,229.03,227.9,227.95,6749.0
2024-07-02 13:00:00,228.0,228.66,227.97,228.39,4679.0,228.0,228.66,227.97,228.39,4679.0
2024-07-02 13:30:00,228.23,228.49,225.1,226.11,91600.0,228.23,228.49,225.1,226.11,91600.0
2024-07-02 14:00:00,226.3,228.63,226.13,228.33,54832.0,226.3,228.63,226.13,228.33,54832.0
2024-07-02 14:30:00,228.36,228.89,227.84,228.11,53131.0,228.36,228.89,227.84,228.11,53131.0
2024-07-02 15:00:00,227.92,228.91,227.65,228.67,14934.0,227.92,228.91,227.65,228.67,14934.0
2024-07-02 15:30:00,228.68,229.83,228.54,228.67,68872.0,228.68,229.83,228.54,228.67,68872.0
2024-07-03 09:30:00,229.53,229.65,226.06,227.15,31828.0,229.53,229.65,226.06,227.15,31828.0
2024-07-03 10:00:00,227.15,227.29,225.31,225.56,22479.0,227.15,227.29,225.31,225.56,22479.0
2024-07-03 10:30:00,225.59,225.98,223.99,224.0,38766.0,225.59,225.98,223.99,224.0,38766.0
2024-07-03 11:00:00,223.92,224.25,222.73,223.78,56307.0,223.92,224.25,222.73,223.78,56307.0
2024-07-03 11:30:00,223.76,224.52,223.08,223.22,26845.0,223.76,224.52,223.08,223.22,26845.0
2024-07-03 12:00:00,223.14,223.56,223.06,223.18,17906.0,223.14,223.56,223.06,223.18,17906.0
2024-07-03 12:30:00,223.14,225.08,223.14,224.42,62225.0,223.14,225.08,223.14,224.42,62225.0
2024-07-05 09:30:00,225.03,225.37,223.05,223.8,20630.0,225.03,225.37,223.05,223.8,20630.0
2024-07-05 10:00:00,223.59,224.21,223.13,223.9,13940.0,223.59,224.21,223.13,223.9,13940.0
2024-07-05 10:30:00,223.81,224.54,223.5,224.2,10366.0,223.81,224.54,223.5,224.2,10366.0
2024-07-05 11:00:00,224.29,225.4,224.14,224.89,4663.0,224.29,225.4,224.14,224.89,4663.0
2024-07-05 11:30:00,224.96,226.42,224.87,225.31,17961.0,224.96,226.42,224.87,225.31,17961.0
2024-07-05 12:00:00,225.36,226.08,225.35,225.5,8407.0,225.36,226.08,225.35,225.5,8407.0
2024-07-05 12:30:00,225.48,226.0,225.31,225.58,8158.0,225.48,226.0,225.31,225.58,8158.0
2024-07-05 13:00:00,225.63,225.63,225.28,225.39,3087.0,225.63,225.63,225.28,225.39,3087.0
2024-07-05 13:30:00,225.45,226.17,225.23,226.1,3528.0,225.45,226.17,225.23,226.1,3528.0
2024-07-05 14:00:00,225.99,226.04,225.76,225.82,3759.0,225.99,226.04,225.76,225.82,3759.0
2024-07-05 14:30:00,225.84,225.93,225.51,225.6,4954.0,225.84,225.93,225.51,225.6,4954.0
2024-07-05 15:00:00,225.79,225.79,225.41,225.48,4366.0,225.79,225.79,225.41,225.48,4366.0
2024-07-05 15:30:00,225.65,226.16,225.32,225.61,29088.0,225.65,226.16,225.32,225.61,29088.0
2024-07-08 09:30:00,226.47,229.42,226.07,228.06,34517.0,226.47,229.42,226.07,228.06,34517.0
2024-07-08 10:00:00,228.12,228.12,226.3,227.51,18105.0,228.12,228.12,226.3,227.51,18105.0
2024-07-08 10:30:00,227.62,228.28,227.2,228.25,8235.0,227.62,228.28,227.2,228.25,8235.0
2024-07-08 11:00:00,228.09,228.09,226.19,226.26,15773.0,228.09,228.09,226.19,226.26,15773.0
2024-07-08 11:30:00,226.24,226.74,225.97,226.52,11049.0,226.24,226.74,225.97,226.52,11049.0
2024-07-08 12:00:00,226.57,226.6,225.8,226.6,17145.0,226.57,226.6,225.8,226.6,17145.0
2024-07-08 12:30:00,226.66,227.52,226.65,227.41,6272.0,226.66,227.52,226.65,227.41,6272.0
2024-07-08 13:00:00,227.49,227.96,227.14,227.92,5463.0,227.49,227.96,227.14,227.92,5463.0
2024-07-08 13:30:00,228.01,228.42,227.94,228.22,6865.0,228.01,228.42,227.94,228.22,6865.0
2024-07-08 14:00:00,228.12,228.17,227.73,228.0,7513.0,228.12,228.17,227.73,228.0,7513.0
2024-07-08 14:30:00,228.05,228.12,227.61,227.96,8389.0,228.05,228.12,227.61,227.96,8389.0
2024-07-08 15:00:00,227.92,228.44,227.59,228.12,11799.0,227.92,228.44,227.59,228.12,11799.0
2024-07-08 15:30:00,228.15,228.63,227.59,228.01,50419.0,228.15,228.63,227.59,228.01,50419.0
2024-07-09 09:30:00,227.71,227.95,226.46,227.25,6062.0,227.71,227.95,226.46,227.25,6062.0
2024-07-09 10:00:00,227.26,227.26,225.59,226.04,12577.0,227.26,227.26,225.59,226.04,12577.0
2024-07-09 10:30:00,226.3,226.95,226.3,226.84,8020.0,226.3,226.95,226.3,226.84,8020.0
2024-07-09 11:00:00,226.79,227.58,226.72,227.0,14521.0,226.79,227.58,226.72,227.0,14521.0
2024-07-09 11:30:00,227.13,227.23,226.28,226.65,5493.0,227.13,227.23,226.28,226.65,5493.0
2024-07-09 12:00:00,226.64,227.48,226.63,227.23,4553.0,226.64,227.48,226.63,227.23,4553.0
2024-07-09 12:30:00,227.36,228.69,227.27,228.43,6405.0,227.36,228.69,227.27,228.43,6405.0
2024-07-09 13:00:00,228.63,229.11,228.12,228.4,8688.0,228.63,229.11,228.12,228.4,8688.0
2024-07-09 13:30:00,228.49,228.78,228.02,228.02,5114.0,228.49,228.78,228.02,228.02,5114.0
2024-07-09 14:00:00,228.0,228.43,227.8,228.0,10956.0,228.0,228.43,227.8,228.0,10956.0
2024-07-09 14:30:00,227.74,228.38,227.73,228.35,6479.0,227.74,228.38,227.73,228.35,6479.0
2024-07-09 15:00:00,228.32,228.7,228.15,228.7,17597.0,228.32,228.7,228.15,228.7,17597.0
2024-07-09 15:30:00,228.77,229.33,228.27,229.02,55677.0,228.77,229.33,228.27,229.02,55677.0
2024-07-10 09:30:00,229.85,231.27,227.92,228.44,22781.0,229.85,231.27,227.92,228.44,22781.0
2024-07-10 10:00:00,229.01,229.41,228.48,228.89,7573.0,229.01,229.41,228.48,228.89,7573.0
2024-07-10 10:30:00,228.89,230.82,228.88,230.36,14238.0,228.89,230.82,228.88,230.36,14238.0
2024-07-10 11:00:00,230.44,230.44,229.61,230.26,16763.0,230.44,230.44,229.61,230.26,16763.0
2024-07-10 11:30:00,230.15,230.3,229.61,229.87,12272.0,230.15,230.3,229.61,229.87,12272.0
2024-07-10 12:00:00,229.79,230.36,229.78,230.23,7755.0,229.79,230.36,229.78,230.23,7755.0
2024-07-10 12:30:00,230.02,231.09,229.54,230.9,14924.0,230.02,231.09,229.54,230.9,14924.0
2024-07-10 13:00:00,231.02,231.43,230.55,230.85,9760.0,231.02,231.43,230.55,230.85,9760.0
2024-07-10 13:30:00,230.84,231.66,230.59,231.44,7536.0,230.84,231.66,230.59,231.44,7536.0
2024-07-10 14:00:00,231.5,231.5,230.88,230.88,6207.0,231.5,231.5,230.88,230.88,6207.0
2024-07-10 14:30:00,231.05,231.48,231.05,231.44,5819.0,231.05,231.48,231.05,231.44,5819.0
2024-07-10 15:00:00,231.41,231.89,231.4,231.61,7690.0,231.41,231.89,231.4,231.61,7690.0
2024-07-10 15:30:00,231.63,232.82,231.0,232.76,48566.0,231.63,232.82,231.0,232.76,48566.0
2024-07-11 09:30:00,234.5,236.27,232.47,235.61,36117.0,234.5,236.27,232.47,235.61,36117.0
2024-07-11 10:00:00,235.64,237.98,235.64,237.08,24442.0,235.64,237.98,235.64,237.08,24442.0
2024-07-11 10:30:00,237.04,237.42,236.6,236.79,16854.0,237.04,237.42,236.6,236.79,16854.0
2024-07-11 11:00:00,236.96,237.12,236.1,236.71,21453.0,236.96,237.12,236.1,236.71,21453.0
2024-07-11 11:30:00,236.61,237.19,236.47,236.65,22186.0,236.61,237.19,236.47,236.65,22186.0
2024-07-11 12:00:00,236.51,236.51,235.34,236.12,11843.0,236.51,236.51,235.34,236.12,11843.0
2024-07-11 12:30:00,236.02,236.52,235.8,236.52,7926.0,236.02,236.52,235.8,236.52,7926.0
2024-07-11 13:00:00,236.47,236.54,235.99,236.3,5446.0,236.47,236.54,235.99,236.3,5446.0
2024-07-11 13:30:00,236.39,236.72,236.23,236.67,12077.0,236.39,236.72,236.23,236.67,12077.0
2024-07-11 14:00:00,236.6,236.67,236.04,236.11,6530.0,236.6,236.67,236.04,236.11,6530.0
2024-07-11 14:30:00,236.19,236.47,235.37,235.38,15708.0,236.19,236.47,235.37,235.38,15708.0
2024-07-11 15:00:00,235.37,235.87,234.71,235.87,12991.0,235.37,235.87,234.71,235.87,12991.0
2024-07-11 15:30:00,235.88,237.07,235.86,236.68,39679.0,235.88,237.07,235.86,236.68,39679.0
2024-07-12 09:30:00,237.98,238.0,230.42,231.54,81847.0,237.98,238.0,230.42,231.54,81847.0
2024-07-12 10:00:00,231.53,233.94,231.5,232.44,37373.0,231.53,233.94,231.5,232.44,37373.0
2024-07-12 10:30:00,232.48,232.63,229.14,230.13,64931.0,232.48,232.63,229.14,230.13,64931.0
2024-07-12 11:00:00,230.25,232.06,230.14,231.97,48923.0,230.25,232.06,230.14,231.97,48923.0
2024-07-12 11:30:00,231.96,232.11,231.06,231.07,43231.0,231.96,232.11,231.06,231.07,43231.0
2024-07-12 12:00:00,230.85,230.85,227.6,228.0,54046.0,230.85,230.85,227.6,228.0,54046.0
2024-07-12 12:30:00,227.96,228.18,226.66,227.15,46480.0,227.96,228.18,226.66,227.15,46480.0
2024-07-12 13:00:00,227.11,227.68,226.5,227.4,51283.0,227.11,227.68,226.5,227.4,51283.0
2024-07-12 13:30:00,227.31,228.58,227.28,228.37,17875.0,227.31,228.58,227.28,228.37,17875.0
2024-07-12 14:00:00,228.28,229.14,228.27,228.73,24895.0,228.28,229.14,228.27,228.73,24895.0
2024-07-12 14:30:00,228.75,229.46,228.57,229.37,23333.0,228.75,229.46,228.57,229.37,23333.0
2024-07-12 15:00:00,229.37,230.24,229.22,229.63,28142.0,229.37,230.24,229.22,229.63,28142.0
2024-07-12 15:30:00,229.59,230.57,229.42,230.01,101576.0,229.59,230.57,229.42,230.01,101576.0
2024-07-15 09:30:00,230.06,230.06,227.25,227.72,27168.0,230.06,230.06,227.25,227.72,27168.0
2024-07-15 10:00:00,227.76,228.0,225.95,226.0,37566.0,227.76,228.0,225.95,226.0,37566.0
2024-07-15 10:30:00,225.96,226.54,225.18,225.79,29729.0,225.96,226.54,225.18,225.79,29729.0
2024-07-15 11:00:00,225.79,226.33,225.36,225.51,22894.0,225.79,226.33,225.36,225.51,22894.0
2024-07-15 11:30:00,225.5,226.37,225.48,225.86,22171.0,225.5,226.37,225.48,225.86,22171.0
2024-07-15 12:00:00,225.75,226.12,225.48,225.84,17137.0,225.75,226.12,225.48,225.84,17137.0
2024-07-15 12:30:00,225.57,225.57,224.0,224.0,44460.0,225.57,225.57,224.0,224.0,44460.0
2024-07-15 13:00:00,224.14,224.6,223.27,223.39,22431.0,224.14,224.6,223.27,223.39,22431.0
2024-07-15 13:30:00,223.41,223.87,223.0,223.43,38214.0,223.41,223.87,223.0,223.43,38214.0
2024-07-15 14:00:00,223.28,223.52,222.88,223.3,33234.0,223.28,223.52,222.88,223.3,33234.0
2024-07-15 14:30:00,223.42,223.67,222.62,222.8,29525.0,223.42,223.67,222.62,222.8,29525.0
2024-07-15 15:00:00,222.95,223.04,222.02,222.16,54152.0,222.95,223.04,222.02,222.16,54152.0
2024-07-15 15:30:00,222.21,222.53,221.21,221.45,195865.0,222.21,222.53,221.21,221.45,195865.0
2024-07-16 09:30:00,221.79,226.0,220.81,225.77,49779.0,221.79,226.0,220.81,225.77,49779.0
2024-07-16 10:00:00,225.49,228.57,225.11,225.44,42914.0,225.49,228.57,225.11,225.44,42914.0
2024-07-16 10:30:00,225.24,225.35,223.0,223.17,21016.0,225.24,225.35,223.0,223.17,21016.0
2024-07-16 11:00:00,223.26,224.17,222.44,223.13,35148.0,223.26,224.17,222.44,223.13,35148.0
2024-07-16 11:30:00,223.03,223.54,222.72,223.0,18652.0,223.03,223.54,222.72,223.0,18652.0
2024-07-16 12:00:00,223.03,223.73,222.83,223.58,15772.0,223.03,223.73,222.83,223.58,15772.0
2024-07-16 12:30:00,223.6,223.92,223.22,223.39,15081.0,223.6,223.92,223.22,223.39,15081.0
2024-07-16 13:00:00,223.29,223.87,223.11,223.87,18293.0,223.29,223.87,223.11,223.87,18293.0
2024-07-16 13:30:00,223.93,224.34,223.93,224.14,15318.0,223.93,224.34,223.93,224.14,15318.0
2024-07-16 14:00:00,224.06,224.94,223.98,224.93,18005.0,224.06,224.94,223.98,224.93,18005.0
2024-07-16 14:30:00,224.85,224.85,223.9,224.26,20273.0,224.85,224.85,223.9,224.26,20273.0
2024-07-16 15:00:00,224.34,224.43,224.05,224.3,15602.0,224.34,224.43,224.05,224.3,15602.0
2024-07-16 15:30:00,224.36,225.33,224.32,224.98,88419.0,224.36,225.33,224.32,224.98,88419.0
2024-07-17 09:30:00,224.0,226.7,221.67,226.33,30111.0,224.0,226.7,221.67,226.33,30111.0
2024-07-17 10:00:00,226.44,228.85,225.93,227.84,34426.0,226.44,228.85,225.93,227.84,34426.0
2024-07-17 10:30:00,227.36,229.06,226.76,228.38,33922.0,227.36,229.06,226.76,228.38,33922.0
2024-07-17 11:00:00,227.7,228.42,226.35,226.69,25840.0,227.7,228.42,226.35,226.69,25840.0
2024-07-17 11:30:00,226.67,227.03,225.48,226.52,19055.0,226.67,227.03,225.48,226.52,19055.0
2024-07-17 12:00:00,226.33,228.0,225.59,227.43,14023.0,226.33,228.0,225.59,227.43,14023.0
2024-07-17 12:30:00,227.16,228.0,227.03,227.85,16255.0,227.16,228.0,227.03,227.85,16255.0
2024-07-17 13:00:00,227.92,229.25,227.86,228.99,29420.0,227.92,229.25,227.86,228.99,29420.0
2024-07-17 13:30:00,229.01,229.37,228.31,228.33,19235.0,229.01,229.37,228.31,228.33,19235.0
2024-07-17 14:00:00,228.44,229.78,228.19,229.48,11166.0,228.44,229.78,228.19,229.48,11166.0
2024-07-17 14:30:00,229.31,230.05,229.17,229.99,16999.0,229.31,230.05,229.17,229.99,16999.0
2024-07-17 15:00:00,229.87,229.88,228.72,229.09,16381.0,229.87,229.88,228.72,229.09,16381.0
2024-07-17 15:30:00,229.05,230.1,227.71,228.27,89716.0,229.05,230.1,227.71,228.27,89716.0
2024-07-18 09:30:00,225.86,229.42,223.3,229.1,34388.0,225.86,229.42,223.3,229.1,34388.0
2024-07-18 10:00:00,228.14,230.87,228.14,229.87,25688.0,228.14,230.87,228.14,229.87,25688.0
2024-07-18 10:30:00,229.81,230.27,228.78,229.05,23355.0,229.81,230.27,228.78,229.05,23355.0
2024-07-18 11:00:00,229.05,230.0,228.96,229.6,18251.0,229.05,230.0,228.96,229.6,18251.0
2024-07-18 11:30:00,229.4,229.76,227.6,227.61,11950.0,229.4,229.76,227.6,227.61,11950.0
2024-07-18 12:00:00,227.39,228.15,226.6,226.77,15435.0,227.39,228.15,226.6,226.77,15435.0
2024-07-18 12:30:00,226.71,227.63,226.59,227.26,9081.0,226.71,227.63,226.59,227.26,9081.0
2024-07-18 13:00:00,227.33,231.27,226.08,226.29,74369.0,227.33,231.27,226.08,226.29,74369.0
2024-07-18 13:30:00,226.56,226.71,225.52,226.0,22286.0,226.56,226.71,225.52,226.0,22286.0
2024-07-18 14:00:00,225.99,226.09,224.74,224.87,18053.0,225.99,226.09,224.74,224.87,18053.0
2024-07-18 14:30:00,224.88,225.24,224.2,225.17,16475.0,224.88,225.24,224.2,225.17,16475.0
2024-07-18 15:00:00,225.23,225.76,224.8,225.41,24909.0,225.23,225.76,224.8,225.41,24909.0
2024-07-18 15:30:00,225.4,226.06,225.13,225.26,62106.0,225.4,226.06,225.13,225.26,62106.0
2024-07-19 09:30:00,225.67,225.67,222.38,224.4,53715.0,225.67,225.67,222.38,224.4,53715.0
2024-07-19 10:00:00,224.4,225.9,224.01,225.03,12916.0,224.4,225.9,224.01,225.03,12916.0
2024-07-19 10:30:00,225.13,225.13,224.13,224.5,24127.0,225.13,225.13,224.13,224.5,24127.0
2024-07-19 11:00:00,224.6,225.07,224.28,224.62,47832.0,224.6,225.07,224.28,224.62,47832.0
2024-07-19 11:30:00,224.53,225.31,223.67,225.31,85411.0,224.53,225.31,223.67,225.31,85411.0
2024-07-19 12:00:00,225.31,227.63,225.31,225.65,19878.0,225.31,227.63,225.31,225.65,19878.0
2024-07-19 12:30:00,225.6,226.01,225.27,225.46,5580.0,225.6,226.01,225.27,225.46,5580.0
2024-07-19 13:00:00,225.58,225.96,225.27,225.55,9073.0,225.58,225.96,225.27,225.55,9073.0
2024-07-19 13:30:00,225.3,226.32,225.3,225.91,7352.0,225.3,226.32,225.3,225.91,7352.0
2024-07-19 14:00:00,226.01,226.11,224.27,224.75,15448.0,226.01,226.11,224.27,224.75,15448.0
2024-07-19 14:30:00,224.59,224.8,223.93,224.56,11339.0,224.59,224.8,223.93,224.56,11339.0
2024-07-19 15:00:00,224.54,225.77,224.53,225.76,11985.0,224.54,225.77,224.53,225.76,11985.0
2024-07-19 15:30:00,225.66,227.17,225.65,226.4,101035.0,225.66,227.17,225.65,226.4,101035.0
2024-07-22 09:30:00,227.73,228.48,225.64,225.64,16283.0,227.73,228.48,225.64,225.64,16283.0
2024-07-22 10:00:00,225.4,225.62,224.06,224.07,28525.0,225.4,225.62,224.06,224.07,28525.0
2024-07-22 10:30:00,224.07,225.54,223.62,225.54,14205.0,224.07,225.54,223.62,225.54,14205.0
2024-07-22 11:00:00,225.5,226.8,225.5,226.55,11623.0,225.5,226.8,225.5,226.55,11623.0
2024-07-22 11:30:00,226.39,226.69,225.81,226.47,7157.0,226.39,226.69,225.81,226.47,7157.0
2024-07-22 12:00:00,226.23,226.35,225.04,225.04,7872.0,226.23,226.35,225.04,225.04,7872.0
2024-07-22 12:30:00,225.01,225.32,224.51,224.82,10567.0,225.01,225.32,224.51,224.82,10567.0
2024-07-22 13:00:00,225.1,225.96,225.1,225.58,6976.0,225.1,225.96,225.1,225.58,6976.0
2024-07-22 13:30:00,225.48,226.35,225.43,225.87,11715.0,225.48,226.35,225.43,225.87,11715.0
2024-07-22 14:00:00,225.95,226.18,225.01,225.17,12262.0,225.95,226.18,225.01,225.17,12262.0
2024-07-22 14:30:00,225.19,225.7,224.79,225.08,33735.0,225.19,225.7,224.79,225.08,33735.0
2024-07-22 15:00:00,224.95,225.49,224.68,224.77,17624.0,224.95,225.49,224.68,224.77,17624.0
2024-07-22 15:30:00,224.99,226.78,224.77,226.57,87082.0,224.99,226.78,224.77,226.57,87082.0
2024-07-23 09:30:00,226.29,226.74,225.09,226.43,9812.0,226.29,226.74,225.09,226.43,9812.0
2024-07-23 10:00:00,226.34,226.8,225.56,226.59,12075.0,226.34,226.8,225.56,226.59,12075.0
2024-07-23 10:30:00,226.9,226.93,225.8,226.41,15489.0,226.9,226.93,225.8,226.41,15489.0
2024-07-23 11:00:00,226.64,226.94,226.4,226.65,20336.0,226.64,226.94,226.4,226.65,20336.0
2024-07-23 11:30:00,226.62,228.05,226.57,227.74,44555.0,226.62,228.05,226.57,227.74,44555.0
2024-07-23 12:00:00,227.71,227.92,226.25,226.25,18570.0,227.71,227.92,226.25,226.25,18570.0
2024-07-23 12:30:00,225.75,226.19,225.2,225.77,25014.0,225.75,226.19,225.2,225.77,25014.0
2024-07-23 13:00:00,225.69,226.15,225.6,225.89,23335.0,225.69,226.15,225.6,225.89,23335.0
2024-07-23 13:30:00,225.73,226.51,225.18,225.18,18990.0,225.73,226.51,225.18,225.18,18990.0
2024-07-23 14:00:00,225.18,225.48,224.18,224.61,9492.0,225.18,225.48,224.18,224.61,9492.0
2024-07-23 14:30:00,224.48,225.19,224.48,224.79,36312.0,224.48,225.19,224.48,224.79,36312.0
2024-07-23 15:00:00,224.8,225.29,223.91,224.23,33361.0,224.8,225.29,223.91,224.23,33361.0
2024-07-23 15:30:00,224.17,224.78,223.53,224.17,124546.0,224.17,224.78,223.53,224.17,124546.0
2024-07-24 09:30:00,224.1,225.55,223.11,224.98,25361.0,224.1,225.55,223.11,224.98,25361.0
2024-07-24 10:00:00,225.03,225.44,224.44,224.71,15830.0,225.03,225.44,224.44,224.71,15830.0
2024-07-24 10:30:00,224.61,226.5,224.16,226.26,15121.0,224.61,226.5,224.16,226.26,15121.0
2024-07-24 11:00:00,226.26,226.3,225.54,225.8,23951.0,226.26,226.3,225.54,225.8,23951.0
2024-07-24 11:30:00,225.79,226.99,225.32,226.99,19141.0,225.79,226.99,225.32,226.99,19141.0
2024-07-24 12:00:00,227.0,227.83,226.65,227.65,28113.0,227.0,227.83,226.65,227.65,28113.0
2024-07-24 12:30:00,227.7,227.81,227.18,227.7,19342.0,227.7,227.81,227.18,227.7,19342.0
2024-07-24 13:00:00,227.66,228.07,226.87,226.87,19173.0,227.66,228.07,226.87,226.87,19173.0
2024-07-24 13:30:00,226.91,227.4,226.76,226.95,13851.0,226.91,227.4,226.76,226.95,13851.0
2024-07-24 14:00:00,227.01,227.54,226.36,226.55,40636.0,227.01,227.54,226.36,226.55,40636.0
2024-07-24 14:30:00,226.45,226.88,226.13,226.51,21794.0,226.45,226.88,226.13,226.51,21794.0
2024-07-24 15:00:00,226.46,226.87,226.0,226.36,29721.0,226.46,226.87,226.0,226.36,29721.0
2024-07-24 15:30:00,226.33,226.78,225.73,225.81,123186.0,226.33,226.78,225.73,225.81,123186.0
2024-07-25 09:30:00,227.2,233.48,226.04,232.41,62479.0,227.2,233.48,226.04,232.41,62479.0
2024-07-25 10:00:00,232.4,236.48,231.96,233.91,181739.0,232.4,236.48,231.96,233.91,181739.0
2024-07-25 10:30:00,233.52,233.52,227.03,229.4,47770.0,233.52,233.52,227.03,229.4,47770.0
2024-07-25 11:00:00,229.66,232.2,229.36,231.53,21522.0,229.66,232.2,229.36,231.53,21522.0
2024-07-25 11:30:00,231.59,233.08,231.58,232.41,34004.0,231.59,233.08,231.58,232.41,34004.0
2024-07-25 12:00:00,232.47,232.58,231.48,232.07,16218.0,232.47,232.58,231.48,232.07,16218.0
2024-07-25 12:30:00,232.05,232.56,231.46,231.95,43702.0,232.05,232.56,231.46,231.95,43702.0
2024-07-25 13:00:00,231.96,232.38,231.41,231.52,8894.0,231.96,232.38,231.41,231.52,8894.0
2024-07-25 13:30:00,231.49,232.19,230.93,231.03,9372.0,231.49,232.19,230.93,231.03,9372.0
2024-07-25 14:00:00,231.05,231.06,230.08,230.08,6249.0,231.05,231.06,230.08,230.08,6249.0
2024-07-25 14:30:00,230.23,230.49,228.97,228.98,12290.0,230.23,230.49,228.97,228.98,12290.0
2024-07-25 15:00:00,228.96,229.76,228.62,229.65,11858.0,228.96,229.76,228.62,229.65,11858.0
2024-07-25 15:30:00,229.66,229.87,227.12,227.44,101807.0,229.66,229.87,227.12,227.44,101807.0
2024-07-26 09:30:00,211.55,217.53,210.0,214.01,256540.0,211.55,217.53,210.0,214.01,256540.0
2024-07-26 10:00:00,213.69,217.52,213.05,213.05,85196.0,213.69,217.52,213.05,213.05,85196.0
2024-07-26 10:30:00,213.1,214.25,212.0,212.52,83935.0,213.1,214.25,212.0,212.52,83935.0
2024-07-26 11:00:00,212.74,214.0,212.0,213.94,42688.0,212.74,214.0,212.0,213.94,42688.0
2024-07-26 11:30:00,213.59,214.82,213.57,214.25,61111.0,213.59,214.82,213.57,214.25,61111.0
2024-07-26 12:00:00,214.47,214.7,213.77,214.34,37318.0,214.47,214.7,213.77,214.34,37318.0
2024-07-26 12:30:00,214.4,214.4,213.6,213.76,47829.0,214.4,214.4,213.6,213.76,47829.0
2024-07-26 13:00:00,213.76,214.24,212.47,212.93,69892.0,213.76,214.24,212.47,212.93,69892.0
2024-07-26 13:30:00,212.94,213.19,212.23,212.49,44261.0,212.94,213.19,212.23,212.49,44261.0
2024-07-26 14:00:00,212.83,212.89,210.92,211.7,93778.0,212.83,212.89,210.92,211.7,93778.0
2024-07-26 14:30:00,211.71,212.13,210.8,211.11,87902.0,211.71,212.13,210.8,211.11,87902.0
2024-07-26 15:00:00,211.08,211.58,210.94,211.57,75642.0,211.08,211.58,210.94,211.57,75642.0
2024-07-26 15:30:00,211.62,211.96,210.79,211.19,229855.0,211.62,211.96,210.79,211.19,229855.0
2024-07-29 09:30:00,210.61,214.72,209.75,214.0,114875.0,210.61,214.72,209.75,214.0,114875.0
2024-07-29 10:00:00,214.03,215.61,213.73,214.14,57296.0,214.03,215.61,213.73,214.14,57296.0
2024-07-29 10:30:00,213.92,213.97,212.37,212.37,37007.0,213.92,213.97,212.37,212.37,37007.0
2024-07-29 11:00:00,212.53,213.23,212.27,212.7,71266.0,212.53,213.23,212.27,212.7,71266.0
2024-07-29 11:30:00,212.77,213.23,212.26,212.85,28622.0,212.77,213.23,212.26,212.85,28622.0
2024-07-29 12:00:00,212.85,213.44,212.53,212.53,42231.0,212.85,213.44,212.53,212.53,42231.0
2024-07-29 12:30:00,212.53,213.16,212.53,212.96,11393.0,212.53,213.16,212.53,212.96,11393.0
2024-07-29 13:00:00,213.01,213.45,213.0,213.31,24392.0,213.01,213.45,213.0,213.31,24392.0
2024-07-29 13:30:00,213.29,213.81,213.13,213.74,76052.0,213.29,213.81,213.13,213.74,76052.0
2024-07-29 14:00:00,213.65,215.4,213.62,215.2,43492.0,213.65,215.4,213.62,215.2,43492.0
2024-07-29 14:30:00,215.14,215.29,214.39,214.64,20656.0,215.14,215.29,214.39,214.64,20656.0
2024-07-29 15:00:00,214.57,214.73,214.01,214.22,71427.0,214.57,214.73,214.01,214.22,71427.0
2024-07-29 15:30:00,214.22,215.47,214.0,214.02,246123.0,214.22,215.47,214.0,214.02,246123.0
2024-07-30 09:30:00,214.29,218.0,213.03,216.42,45896.0,214.29,218.0,213.03,216.42,45896.0
2024-07-30 10:00:00,216.66,216.93,214.05,214.08,20257.0,216.66,216.93,214.05,214.08,20257.0
2024-07-30 10:30:00,214.01,215.12,213.98,214.72,27864.0,214.01,215.12,213.98,214.72,27864.0
2024-07-30 11:00:00,214.37,214.72,212.73,212.75,14138.0,214.37,214.72,212.73,212.75,14138.0
2024-07-30 11:30:00,212.67,213.52,212.67,212.97,22995.0,212.67,213.52,212.67,212.97,22995.0
2024-07-30 12:00:00,212.97,213.11,212.27,213.06,20214.0,212.97,213.11,212.27,213.06,20214.0
2024-07-30 12:30:00,213.06,213.44,212.67,212.84,17604.0,213.06,213.44,212.67,212.84,17604.0
2024-07-30 13:00:00,212.85,213.36,212.24,212.34,118194.0,212.85,213.36,212.24,212.34,118194.0
2024-07-30 13:30:00,212.36,212.72,212.12,212.49,9294.0,212.36,212.72,212.12,212.49,9294.0
2024-07-30 14:00:00,212.36,213.13,212.1,212.1,34397.0,212.36,213.13,212.1,212.1,34397.0
2024-07-30 14:30:00,212.0,212.11,211.02,212.11,25782.0,212.0,212.11,211.02,212.11,25782.0
2024-07-30 15:00:00,212.08,212.53,211.64,211.81,35981.0,212.08,212.53,211.64,211.81,35981.0
2024-07-30 15:30:00,211.86,213.24,211.61,211.71,188931.0,211.86,213.24,211.61,211.71,188931.0
2024-07-31 09:30:00,212.0,216.31,211.0,214.4,81626.0,212.0,216.31,211.0,214.4,81626.0
2024-07-31 10:00:00,214.37,214.82,211.53,213.11,77473.0,214.37,214.82,211.53,213.11,77473.0
2024-07-31 10:30:00,213.15,213.55,211.93,213.42,51228.0,213.15,213.55,211.93,213.42,51228.0
2024-07-31 11:00:00,213.44,215.93,213.42,215.24,57979.0,213.44,215.93,213.42,215.24,57979.0
2024-07-31 11:30:00,215.32,216.3,215.17,215.54,51008.0,215.32,216.3,215.17,215.54,51008.0
2024-07-31 12:00:00,215.39,215.64,214.55,215.64,39187.0,215.39,215.64,214.55,215.64,39187.0
2024-07-31 12:30:00,215.59,216.15,214.95,215.79,73386.0,215.59,216.15,214.95,215.79,73386.0
2024-07-31 13:00:00,215.8,216.75,215.48,216.58,33492.0,215.8,216.75,215.48,216.58,33492.0
2024-07-31 13:30:00,216.59,216.73,215.38,216.23,137611.0,216.59,216.73,215.38,216.23,137611.0
2024-07-31 14:00:00,216.11,217.18,215.85,217.0,57902.0,216.11,217.18,215.85,217.0,57902.0
2024-07-31 14:30:00,217.02,217.83,216.45,217.36,48556.0,217.02,217.83,216.45,217.36,48556.0
2024-07-31 15:00:00,217.39,217.68,214.8,215.15,94884.0,217.39,217.68,214.8,215.15,94884.0
2024-07-31 15:30:00,214.96,215.14,212.8,213.17,230584.0,214.96,215.14,212.8,213.17,230584.0
2024-08-01 09:30:00,215.8,219.44,207.8,207.95,116190.0,215.8,219.44,207.8,207.95,116190.0
2024-08-01 10:00:00,207.9,209.65,206.02,206.73,187106.0,207.9,209.65,206.02,206.73,187106.0
2024-08-01 10:30:00,206.58,209.98,206.53,208.62,74331.0,206.58,209.98,206.53,208.62,74331.0
2024-08-01 11:00:00,208.34,209.87,208.11,208.86,41985.0,208.34,209.87,208.11,208.86,41985.0
2024-08-01 11:30:00,208.89,209.06,206.66,206.8,36388.0,208.89,209.06,206.66,206.8,36388.0
2024-08-01 12:00:00,206.8,208.29,206.49,206.89,38033.0,206.8,208.29,206.49,206.89,38033.0
2024-08-01 12:30:00,206.86,208.07,206.63,207.41,36201.0,206.86,208.07,206.63,207.41,36201.0
2024-08-01 13:00:00,207.43,207.5,206.69,207.3,22392.0,207.43,207.5,206.69,207.3,22392.0
2024-08-01 13:30:00,207.23,208.88,207.03,207.08,37542.0,207.23,208.88,207.03,207.08,37542.0
2024-08-01 14:00:00,207.25,207.56,206.44,207.33,24261.0,207.25,207.56,206.44,207.33,24261.0
2024-08-01 14:30:00,207.33,207.52,206.37,207.32,52505.0,207.33,207.52,206.37,207.32,52505.0
2024-08-01 15:00:00,207.26,208.48,207.02,208.13,45248.0,207.26,208.48,207.02,208.13,45248.0
2024-08-01 15:30:00,208.39,211.0,207.67,210.57,174029.0,208.39,211.0,207.67,210.57,174029.0
2024-08-02 09:30:00,212.45,213.5,207.23,208.07,72169.0,212.45,213.5,207.23,208.07,72169.0
2024-08-02 10:00:00,208.08,208.3,205.67,205.75,178479.0,208.08,208.3,205.67,205.75,178479.0
2024-08-02 10:30:00,205.75,206.46,204.39,204.9,105264.0,205.75,206.46,204.39,204.9,105264.0
2024-08-02 11:00:00,205.03,205.03,203.02,203.2,50591.0,205.03,205.03,203.02,203.2,50591.0
2024-08-02 11:30:00,203.31,205.0,203.02,204.97,97095.0,203.31,205.0,203.02,204.97,97095.0
2024-08-02 12:00:00,204.87,206.7,204.21,205.51,36507.0,204.87,206.7,204.21,205.51,36507.0
2024-08-02 12:30:00,205.98,207.0,205.51,206.06,24365.0,205.98,207.0,205.51,206.06,24365.0
2024-08-02 13:00:00,206.06,206.31,205.29,205.43,21912.0,206.06,206.31,205.29,205.43,21912.0
2024-08-02 13:30:00,205.43,205.74,204.42,204.8,41876.0,205.43,205.74,204.42,204.8,41876.0
2024-08-02 14:00:00,204.8,205.9,204.75,205.62,20485.0,204.8,205.9,204.75,205.62,20485.0
2024-08-02 14:30:00,205.67,205.74,204.8,205.18,38332.0,205.67,205.74,204.8,205.18,38332.0
2024-08-02 15:00:00,205.18,206.03,204.85,205.29,44548.0,205.18,206.03,204.85,205.29,44548.0
2024-08-02 15:30:00,205.19,206.62,205.14,205.66,157247.0,205.19,206.62,205.14,205.66,157247.0
2024-08-05 09:30:00,203.99,204.82,199.0,200.38,95335.0,203.99,204.82,199.0,200.38,95335.0
2024-08-05 10:00:00,200.67,201.75,199.01,199.01,58192.0,200.67,201.75,199.01,199.01,58192.0
2024-08-05 10:30:00,198.97,200.35,197.69,199.34,65995.0,198.97,200.35,197.69,199.34,65995.0
2024-08-05 11:00:00,199.36,202.0,198.6,200.96,40762.0,199.36,202.0,198.6,200.96,40762.0
2024-08-05 11:30:00,200.98,201.29,199.33,200.09,51078.0,200.98,201.29,199.33,200.09,51078.0
2024-08-05 12:00:00,200.28,200.85,199.69,200.67,34667.0,200.28,200.85,199.69,200.67,34667.0
2024-08-05 12:30:00,200.52,200.59,198.6,199.25,59794.0,200.52,200.59,198.6,199.25,59794.0
2024-08-05 13:00:00,198.94,199.69,198.64,198.85,32345.0,198.94,199.69,198.64,198.85,32345.0
2024-08-05 13:30:00,198.85,198.85,198.15,198.28,34744.0,198.85,198.85,198.15,198.28,34744.0
2024-08-05 14:00:00,198.28,198.78,198.01,198.41,28382.0,198.28,198.78,198.01,198.41,28382.0
2024-08-05 14:30:00,198.27,198.38,196.9,197.44,37905.0,198.27,198.38,196.9,197.44,37905.0
2024-08-05 15:00:00,197.55,198.39,197.39,198.22,37482.0,197.55,198.39,197.39,198.22,37482.0
2024-08-05 15:30:00,198.22,198.7,197.47,198.34,113427.0,198.22,198.7,197.47,198.34,113427.0
2024-08-06 09:30:00,198.76,203.43,198.14,203.2,52744.0,198.76,203.43,198.14,203.2,52744.0
2024-08-06 10:00:00,202.74,203.9,200.87,200.9,44071.0,202.74,203.9,200.87,200.9,44071.0
2024-08-06 10:30:00,201.12,202.16,200.72,201.5,26256.0,201.12,202.16,200.72,201.5,26256.0
2024-08-06 11:00:00,201.55,202.28,200.52,200.66,48282.0,201.55,202.28,200.52,200.66,48282.0
2024-08-06 11:30:00,200.66,202.14,200.43,201.3,27131.0,200.66,202.14,200.43,201.3,27131.0
2024-08-06 12:00:00,201.46,201.88,201.19,201.66,18390.0,201.46,201.88,201.19,201.66,18390.0
2024-08-06 12:30:00,201.68,201.68,200.68,201.04,21668.0,201.68,201.68,200.68,201.04,21668.0
2024-08-06 13:00:00,201.08,201.43,200.76,200.99,29241.0,201.08,201.43,200.76,200.99,29241.0
2024-08-06 13:30:00,200.99,201.16,200.66,200.94,27326.0,200.99,201.16,200.66,200.94,27326.0
2024-08-06 14:00:00,200.98,202.58,200.92,202.58,20616.0,200.98,202.58,200.92,202.58,20616.0
2024-08-06 14:30:00,202.65,202.68,202.0,202.01,24203.0,202.65,202.68,202.0,202.01,24203.0
2024-08-06 15:00:00,202.0,202.01,200.49,201.03,34053.0,202.0,202.01,200.49,201.03,34053.0
2024-08-06 15:30:00,201.02,201.76,199.92,199.96,150694.0,201.02,201.76,199.92,199.96,150694.0
2024-08-07 09:30:00,201.52,203.5,200.68,202.56,23325.0,201.52,203.5,200.68,202.56,23325.0
2024-08-07 10:00:00,202.65,202.95,200.73,200.73,9161.0,202.65,202.95,200.73,200.73,9161.0
2024-08-07 10:30:00,200.49,201.89,200.46,200.99,28220.0,200.49,201.89,200.46,200.99,28220.0
2024-08-07 11:00:00,201.07,201.48,200.25,201.06,22701.0,201.07,201.48,200.25,201.06,22701.0
2024-08-07 11:30:00,201.12,202.36,200.23,200.41,32180.0,201.12,202.36,200.23,200.41,32180.0
2024-08-07 12:00:00,200.3,200.74,199.89,200.54,16018.0,200.3,200.74,199.89,200.54,16018.0
2024-08-07 12:30:00,200.29,200.44,199.8,200.02,12057.0,200.29,200.44,199.8,200.02,12057.0
2024-08-07 13:00:00,199.86,199.86,198.9,198.98,22521.0,199.86,199.86,198.9,198.98,22521.0
2024-08-07 13:30:00,199.01,200.73,198.72,200.73,24561.0,199.01,200.73,198.72,200.73,24561.0
2024-08-07 14:00:00,200.75,200.76,199.76,200.05,33910.0,200.75,200.76,199.76,200.05,33910.0
2024-08-07 14:30:00,200.0,200.69,199.78,200.14,24392.0,200.0,200.69,199.78,200.14,24392.0
2024-08-07 15:00:00,200.28,200.62,199.83,200.09,42897.0,200.28,200.62,199.83,200.09,42897.0
2024-08-07 15:30:00,199.97,200.16,199.07,199.7,119801.0,199.97,200.16,199.07,199.7,119801.0
2024-08-08 09:30:00,199.83,202.9,199.5,200.67,36407.0,199.83,202.9,199.5,200.67,36407.0
2024-08-08 10:00:00,200.79,202.18,200.51,201.1,34445.0,200.79,202.18,200.51,201.1,34445.0
2024-08-08 10:30:00,201.28,202.35,201.25,202.04,16325.0,201.28,202.35,201.25,202.04,16325.0
2024-08-08 11:00:00,202.03,202.68,201.16,201.16,35985.0,202.03,202.68,201.16,201.16,35985.0
2024-08-08 11:30:00,201.13,203.11,201.13,202.55,31914.0,201.13,203.11,201.13,202.55,31914.0
2024-08-08 12:00:00,202.7,203.27,202.3,202.72,24176.0,202.7,203.27,202.3,202.72,24176.0
2024-08-08 12:30:00,202.59,202.71,201.98,201.99,16489.0,202.59,202.71,201.98,201.99,16489.0
2024-08-08 13:00:00,201.8,202.56,201.57,202.27,19004.0,201.8,202.56,201.57,202.27,19004.0
2024-08-08 13:30:00,202.49,202.98,202.04,202.41,18848.0,202.49,202.98,202.04,202.41,18848.0
2024-08-08 14:00:00,202.51,203.07,202.26,202.68,21557.0,202.51,203.07,202.26,202.68,21557.0
2024-08-08 14:30:00,202.86,202.92,201.88,202.38,22161.0,202.86,202.92,201.88,202.38,22161.0
2024-08-08 15:00:00,202.38,202.84,202.07,202.16,29869.0,202.38,202.84,202.07,202.16,29869.0
2024-08-08 15:30:00,202.19,204.14,201.93,204.07,149356.0,202.19,204.14,201.93,204.07,149356.0
2024-08-09 09:30:00,203.12,204.36,199.86,201.93,33403.0,203.12,204.36,199.86,201.93,33403.0
2024-08-09 10:00:00,201.62,202.5,201.02,201.61,38333.0,201.62,202.5,201.02,201.61,38333.0
2024-08-09 10:30:00,201.86,202.37,201.0,201.72,10322.0,201.86,202.37,201.0,201.72,10322.0
2024-08-09 11:00:00,201.78,202.75,201.32,201.67,15443.0,201.78,202.75,201.32,201.67,15443.0
2024-08-09 11:30:00,201.84,201.84,200.97,201.13,10046.0,201.84,201.84,200.97,201.13,10046.0
2024-08-09 12:00:00,201.13,201.43,200.93,201.2,7670.0,201.13,201.43,200.93,201.2,7670.0
2024-08-09 12:30:00,201.24,201.87,201.23,201.65,5676.0,201.24,201.87,201.23,201.65,5676.0
2024-08-09 13:00:00,201.66,202.58,201.53,202.58,6141.0,201.66,202.58,201.53,202.58,6141.0
2024-08-09 13:30:00,202.48,202.78,202.26,202.45,8812.0,202.48,202.78,202.26,202.45,8812.0
2024-08-09 14:00:00,202.47,202.57,201.83,202.38,11052.0,202.47,202.57,201.83,202.38,11052.0
2024-08-09 14:30:00,202.29,202.92,202.06,202.3,7689.0,202.29,202.92,202.06,202.3,7689.0
2024-08-09 15:00:00,202.2,202.47,201.85,202.09,8311.0,202.2,202.47,201.85,202.09,8311.0
2024-08-09 15:30:00,202.04,202.32,201.53,201.99,38702.0,202.04,202.32,201.53,201.99,38702.0
2024-08-12 09:30:00,202.0,202.04,200.6,201.45,18682.0,202.0,202.04,200.6,201.45,18682.0
2024-08-12 10:00:00,201.38,202.48,201.37,202.06,22669.0,201.38,202.48,201.37,202.06,22669.0
2024-08-12 10:30:00,202.5,202.98,202.32,202.46,18916.0,202.5,202.98,202.32,202.46,18916.0
2024-08-12 11:00:00,202.46,202.47,201.35,201.37,16523.0,202.46,202.47,201.35,201.37,16523.0
2024-08-12 11:30:00,201.2,201.69,200.54,200.7,22460.0,201.2,201.69,200.54,200.7,22460.0
2024-08-12 12:00:00,200.7,201.15,200.21,200.33,43870.0,200.7,201.15,200.21,200.33,43870.0
2024-08-12 12:30:00,200.47,200.59,200.11,200.17,15426.0,200.47,200.59,200.11,200.17,15426.0
2024-08-12 13:00:00,200.04,200.98,200.02,200.89,25155.0,200.04,200.98,200.02,200.89,25155.0
2024-08-12 13:30:00,200.9,201.11,200.17,200.17,15850.0,200.9,201.11,200.17,200.17,15850.0
2024-08-12 14:00:00,200.17,200.41,200.06,200.18,18150.0,200.17,200.41,200.06,200.18,18150.0
2024-08-12 14:30:00,200.15,200.79,200.02,200.41,30901.0,200.15,200.79,200.02,200.41,30901.0
2024-08-12 15:00:00,200.44,200.49,199.96,200.11,33720.0,200.44,200.49,199.96,200.11,33720.0
2024-08-12 15:30:00,200.2,201.15,199.41,201.05,106157.0,200.2,201.15,199.41,201.05,106157.0
2024-08-13 09:30:00,201.1,204.98,201.1,203.26,30537.0,201.1,204.98,201.1,203.26,30537.0
2024-08-13 10:00:00,202.69,203.6,202.11,202.98,24766.0,202.69,203.6,202.11,202.98,24766.0
2024-08-13 10:30:00,202.98,203.97,202.9,203.67,36749.0,202.98,203.97,202.9,203.67,36749.0
2024-08-13 11:00:00,203.84,203.84,202.95,203.09,30515.0,203.84,203.84,202.95,203.09,30515.0
2024-08-13 11:30:00,203.13,203.98,203.02,203.49,48145.0,203.13,203.98,203.02,203.49,48145.0
2024-08-13 12:00:00,203.7,204.5,203.54,203.71,33882.0,203.7,204.5,203.54,203.71,33882.0
2024-08-13 12:30:00,203.75,203.94,203.38,203.76,7870.0,203.75,203.94,203.38,203.76,7870.0
2024-08-13 13:00:00,203.72,203.72,202.52,202.91,18266.0,203.72,203.72,202.52,202.91,18266.0
2024-08-13 13:30:00,202.83,203.61,202.81,203.31,29175.0,202.83,203.61,202.81,203.31,29175.0
2024-08-13 14:00:00,203.21,203.29,202.7,203.25,26515.0,203.21,203.29,202.7,203.25,26515.0
2024-08-13 14:30:00,203.18,203.48,202.97,203.3,24900.0,203.18,203.48,202.97,203.3,24900.0
2024-08-13 15:00:00,203.38,203.94,203.38,203.75,33821.0,203.38,203.94,203.38,203.75,33821.0
2024-08-13 15:30:00,203.84,204.56,203.68,204.05,62984.0,203.84,204.56,203.68,204.05,62984.0
2024-08-14 09:30:00,203.74,204.05,202.5,202.53,11698.0,203.74,204.05,202.5,202.53,11698.0
2024-08-14 10:00:00,202.5,202.57,201.64,202.18,9837.0,202.5,202.57,201.64,202.18,9837.0
2024-08-14 10:30:00,202.1,202.11,201.44,201.69,5888.0,202.1,202.11,201.44,201.69,5888.0
2024-08-14 11:00:00,201.5,202.22,201.5,201.77,18534.0,201.5,202.22,201.5,201.77,18534.0
2024-08-14 11:30:00,201.7,202.13,201.31,201.52,10754.0,201.7,202.13,201.31,201.52,10754.0
2024-08-14 12:00:00,201.5,202.08,201.08,201.11,12040.0,201.5,202.08,201.08,201.11,12040.0
2024-08-14 12:30:00,201.21,201.21,200.53,200.93,11809.0,201.21,201.21,200.53,200.93,11809.0
2024-08-14 13:00:00,200.87,200.87,200.37,200.8,9206.0,200.87,200.87,200.37,200.8,9206.0
2024-08-14 13:30:00,200.64,201.0,200.52,200.82,14526.0,200.64,201.0,200.52,200.82,14526.0
2024-08-14 14:00:00,200.8,200.98,200.56,200.74,8028.0,200.8,200.98,200.56,200.74,8028.0
2024-08-14 14:30:00,200.63,200.94,200.57,200.68,10055.0,200.63,200.94,200.57,200.68,10055.0
2024-08-14 15:00:00,200.57,201.01,200.5,200.87,8812.0,200.57,201.01,200.5,200.87,8812.0
2024-08-14 15:30:00,200.9,201.09,200.37,200.6,44483.0,200.9,201.09,200.37,200.6,44483.0
2024-08-15 09:30:00,202.82,203.55,200.69,200.69,24640.0,202.82,203.55,200.69,200.69,24640.0
2024-08-15 10:00:00,201.07,201.55,200.52,200.97,20042.0,201.07,201.55,200.52,200.97,20042.0
2024-08-15 10:30:00,201.09,201.66,200.93,201.59,10818.0,201.09,201.66,200.93,201.59,10818.0
2024-08-15 11:00:00,201.54,202.31,201.32,201.75,18090.0,201.54,202.31,201.32,201.75,18090.0
2024-08-15 11:30:00,201.84,201.91,201.51,201.63,8114.0,201.84,201.91,201.51,201.63,8114.0
2024-08-15 12:00:00,201.63,202.02,201.4,201.83,11611.0,201.63,202.02,201.4,201.83,11611.0
2024-08-15 12:30:00,201.87,202.25,201.23,201.37,26031.0,201.87,202.25,201.23,201.37,26031.0
2024-08-15 13:00:00,201.56,201.6,201.07,201.59,5728.0,201.56,201.6,201.07,201.59,5728.0
2024-08-15 13:30:00,201.34,201.63,201.14,201.37,8533.0,201.34,201.63,201.14,201.37,8533.0
2024-08-15 14:00:00,201.37,202.08,201.26,201.85,15858.0,201.37,202.08,201.26,201.85,15858.0
2024-08-15 14:30:00,201.96,202.26,201.68,201.97,11056.0,201.96,202.26,201.68,201.97,11056.0
2024-08-15 15:00:00,201.81,202.4,201.48,202.33,22309.0,201.81,202.4,201.48,202.33,22309.0
2024-08-15 15:30:00,202.33,202.82,201.25,201.59,74741.0,202.33,202.82,201.25,201.59,74741.0
2024-08-16 09:30:00,201.99,202.13,201.04,201.91,67788.0,201.99,202.13,201.04,201.91,67788.0
2024-08-16 10:00:00,201.91,201.98,200.95,201.64,12474.0,201.91,201.98,200.95,201.64,12474.0
2024-08-16 10:30:00,201.53,201.53,200.55,201.2,15201.0,201.53,201.53,200.55,201.2,15201.0
2024-08-16 11:00:00,201.2,202.57,201.2,202.47,16373.0,201.2,202.57,201.2,202.47,16373.0
2024-08-16 11:30:00,202.34,202.8,202.12,202.65,13873.0,202.34,202.8,202.12,202.65,13873.0
2024-08-16 12:00:00,202.65,202.67,202.04,202.22,5252.0,202.65,202.67,202.04,202.22,5252.0
2024-08-16 12:30:00,202.04,202.9,202.01,202.9,8756.0,202.04,202.9,202.01,202.9,8756.0
2024-08-16 13:00:00,202.81,203.2,202.6,203.03,7435.0,202.81,203.2,202.6,203.03,7435.0
2024-08-16 13:30:00,203.13,203.16,202.46,202.67,10262.0,203.13,203.16,202.46,202.67,10262.0
2024-08-16 14:00:00,202.6,203.03,202.47,202.96,14402.0,202.6,203.03,202.47,202.96,14402.0
2024-08-16 14:30:00,202.87,203.13,202.68,202.9,26969.0,202.87,203.13,202.68,202.9,26969.0
2024-08-16 15:00:00,202.9,202.97,202.49,202.72,12518.0,202.9,202.97,202.49,202.72,12518.0
2024-08-16 15:30:00,202.78,202.97,201.49,201.9,119876.0,202.78,202.97,201.49,201.9,119876.0
2024-08-19 09:30:00,202.47,205.06,202.47,204.49,36278.0,202.47,205.06,202.47,204.49,36278.0
2024-08-19 10:00:00,204.57,205.97,204.57,205.75,37965.0,204.57,205.97,204.57,205.75,37965.0
2024-08-19 10:30:00,205.5,205.72,205.01,205.5,18536.0,205.5,205.72,205.01,205.5,18536.0
2024-08-19 11:00:00,205.5,206.24,205.23,206.11,24579.0,205.5,206.24,205.23,206.11,24579.0
2024-08-19 11:30:00,206.14,206.29,205.67,205.73,29657.0,206.14,206.29,205.67,205.73,29657.0
2024-08-19 12:00:00,205.46,205.5,204.79,205.18,5097.0,205.46,205.5,204.79,205.18,5097.0
2024-08-19 12:30:00,205.02,205.45,204.93,205.28,4685.0,205.02,205.45,204.93,205.28,4685.0
2024-08-19 13:00:00,205.38,205.4,205.14,205.35,4580.0,205.38,205.4,205.14,205.35,4580.0
2024-08-19 13:30:00,205.22,205.35,204.91,205.2,7737.0,205.22,205.35,204.91,205.2,7737.0
2024-08-19 14:00:00,205.26,205.54,205.13,205.36,18685.0,205.26,205.54,205.13,205.36,18685.0
2024-08-19 14:30:00,205.37,205.8,205.37,205.55,11945.0,205.37,205.8,205.37,205.55,11945.0
2024-08-19 15:00:00,205.52,205.59,205.23,205.3,12949.0,205.52,205.59,205.23,205.3,12949.0
2024-08-19 15:30:00,205.32,206.2,205.04,206.09,102651.0,205.32,206.2,205.04,206.09,102651.0
2024-08-20 09:30:00,205.39,206.35,205.35,206.1,38237.0,205.39,206.35,205.35,206.1,38237.0
2024-08-20 10:00:00,206.01,206.98,206.01,206.38,14017.0,206.01,206.98,206.01,206.38,14017.0
2024-08-20 10:30:00,206.39,206.45,205.32,205.6,14428.0,206.39,206.45,205.32,205.6,14428.0
2024-08-20 11:00:00,205.36,205.91,205.19,205.66,13349.0,205.36,205.91,205.19,205.66,13349.0
2024-08-20 11:30:00,205.5,206.14,205.28,205.9,10492.0,205.5,206.14,205.28,205.9,10492.0
2024-08-20 12:00:00,205.92,206.26,205.9,206.2,12780.0,205.92,206.26,205.9,206.2,12780.0
2024-08-20 12:30:00,206.19,206.36,205.9,206.22,9750.0,206.19,206.36,205.9,206.22,9750.0
2024-08-20 13:00:00,206.14,206.43,205.97,206.42,11203.0,206.14,206.43,205.97,206.42,11203.0
2024-08-20 13:30:00,206.44,206.66,206.24,206.24,13223.0,206.44,206.66,206.24,206.24,13223.0
2024-08-20 14:00:00,206.27,206.67,206.24,206.33,21907.0,206.27,206.67,206.24,206.33,21907.0
2024-08-20 14:30:00,206.38,206.46,205.69,205.69,11279.0,206.38,206.46,205.69,205.69,11279.0
2024-08-20 15:00:00,205.68,205.99,205.68,205.78,11803.0,205.68,205.99,205.68,205.78,11803.0
2024-08-20 15:30:00,205.79,206.38,205.29,205.31,54043.0,205.79,206.38,205.29,205.31,54043.0
2024-08-21 09:30:00,206.25,207.59,205.5,205.66,23809.0,206.25,207.59,205.5,205.66,23809.0
2024-08-21 10:00:00,205.78,206.05,204.68,205.03,17192.0,205.78,206.05,204.68,205.03,17192.0
2024-08-21 10:30:00,204.89,205.52,204.77,205.27,21084.0,204.89,205.52,204.77,205.27,21084.0
2024-08-21 11:00:00,205.34,206.5,205.27,206.5,20112.0,205.34,206.5,205.27,206.5,20112.0
2024-08-21 11:30:00,206.43,206.43,205.4,205.4,8833.0,206.43,206.43,205.4,205.4,8833.0
2024-08-21 12:00:00,205.51,205.52,205.26,205.52,10489.0,205.51,205.52,205.26,205.52,10489.0
2024-08-21 12:30:00,205.49,205.82,205.28,205.71,5130.0,205.49,205.82,205.28,205.71,5130.0
2024-08-21 13:00:00,205.72,206.01,205.65,205.9,8784.0,205.72,206.01,205.65,205.9,8784.0
2024-08-21 13:30:00,205.81,206.74,205.75,206.69,15757.0,205.81,206.74,205.75,206.69,15757.0
2024-08-21 14:00:00,206.75,206.93,206.05,206.67,19628.0,206.75,206.93,206.05,206.67,19628.0
2024-08-21 14:30:00,206.6,206.79,206.38,206.49,16816.0,206.6,206.79,206.38,206.49,16816.0
2024-08-21 15:00:00,206.47,206.47,205.41,205.64,10138.0,206.47,206.47,205.41,205.64,10138.0
2024-08-21 15:30:00,205.64,206.76,205.33,206.05,64453.0,205.64,206.76,205.33,206.05,64453.0
2024-08-22 09:30:00,206.76,206.76,202.24,202.73,42883.0,206.76,206.76,202.24,202.73,42883.0
2024-08-22 10:00:00,202.79,204.0,202.79,203.88,18253.0,202.79,204.0,202.79,203.88,18253.0
2024-08-22 10:30:00,203.77,204.19,203.57,203.58,6548.0,203.77,204.19,203.57,203.58,6548.0
2024-08-22 11:00:00,203.56,204.1,203.29,203.89,14615.0,203.56,204.1,203.29,203.89,14615.0
2024-08-22 11:30:00,203.82,204.14,203.31,203.45,6272.0,203.82,204.14,203.31,203.45,6272.0
2024-08-22 12:00:00,203.24,203.58,202.69,202.69,12017.0,203.24,203.58,202.69,202.69,12017.0
2024-08-22 12:30:00,202.7,202.85,201.42,201.83,14918.0,202.7,202.85,201.42,201.83,14918.0
2024-08-22 13:00:00,201.73,202.02,201.61,201.96,19848.0,201.73,202.02,201.61,201.96,19848.0
2024-08-22 13:30:00,201.84,202.41,201.47,201.89,17619.0,201.84,202.41,201.47,201.89,17619.0
2024-08-22 14:00:00,201.9,202.26,201.88,202.16,6867.0,201.9,202.26,201.88,202.16,6867.0
2024-08-22 14:30:00,202.16,202.41,201.81,201.81,14105.0,202.16,202.41,201.81,201.81,14105.0
2024-08-22 15:00:00,201.89,202.25,201.73,202.2,14609.0,201.89,202.25,201.73,202.2,14609.0
2024-08-22 15:30:00,202.17,203.33,202.17,203.27,65385.0,202.17,203.33,202.17,203.27,65385.0
2024-08-23 09:30:00,204.5,204.87,202.13,202.52,31404.0,204.5,204.87,202.13,202.52,31404.0
2024-08-23 10:00:00,202.82,204.25,202.47,203.73,47726.0,202.82,204.25,202.47,203.73,47726.0
2024-08-23 10:30:00,203.89,204.0,202.96,203.11,21940.0,203.89,204.0,202.96,203.11,21940.0
2024-08-23 11:00:00,203.11,204.46,203.03,204.08,162164.0,203.11,204.46,203.03,204.08,162164.0
2024-08-23 11:30:00,204.08,204.82,204.0,204.07,101797.0,204.08,204.82,204.0,204.07,101797.0
2024-08-23 12:00:00,204.0,204.74,203.83,204.32,20413.0,204.0,204.74,203.83,204.32,20413.0
2024-08-23 12:30:00,204.25,205.1,204.16,204.96,27705.0,204.25,205.1,204.16,204.96,27705.0
2024-08-23 13:00:00,204.98,205.05,204.69,204.94,7324.0,204.98,205.05,204.69,204.94,7324.0
2024-08-23 13:30:00,204.98,205.54,204.83,205.44,12022.0,204.98,205.54,204.83,205.44,12022.0
2024-08-23 14:00:00,205.35,205.45,204.55,204.81,15249.0,205.35,205.45,204.55,204.81,15249.0
2024-08-23 14:30:00,204.76,204.85,204.52,204.69,7585.0,204.76,204.85,204.52,204.69,7585.0
2024-08-23 15:00:00,204.61,205.09,204.24,204.95,37604.0,204.61,205.09,204.24,204.95,37604.0
2024-08-23 15:30:00,204.98,205.27,204.33,204.92,98012.0,204.98,205.27,204.33,204.92,98012.0
2024-08-26 09:30:00,206.23,206.23,204.89,205.55,11097.0,206.23,206.23,204.89,205.55,11097.0
2024-08-26 10:00:00,205.69,206.01,204.97,205.8,18689.0,205.69,206.01,204.97,205.8,18689.0
2024-08-26 10:30:00,205.57,206.0,205.05,205.38,9710.0,205.57,206.0,205.05,205.38,9710.0
2024-08-26 11:00:00,205.18,205.22,204.09,204.35,9552.0,205.18,205.22,204.09,204.35,9552.0
2024-08-26 11:30:00,204.33,205.0,204.23,205.0,13405.0,204.33,205.0,204.23,205.0,13405.0
2024-08-26 12:00:00,204.73,205.22,204.65,205.22,20268.0,204.73,205.22,204.65,205.22,20268.0
2024-08-26 12:30:00,205.16,205.58,204.75,205.48,19101.0,205.16,205.58,204.75,205.48,19101.0
2024-08-26 13:00:00,205.47,205.61,205.02,205.46,5739.0,205.47,205.61,205.02,205.46,5739.0
2024-08-26 13:30:00,205.28,205.34,204.98,205.09,6852.0,205.28,205.34,204.98,205.09,6852.0
2024-08-26 14:00:00,205.09,205.09,204.45,204.71,5733.0,205.09,205.09,204.45,204.71,5733.0
2024-08-26 14:30:00,204.72,205.34,204.72,205.31,5806.0,204.72,205.34,204.72,205.31,5806.0
2024-08-26 15:00:00,205.28,205.51,205.02,205.05,10778.0,205.28,205.51,205.02,205.05,10778.0
2024-08-26 15:30:00,205.05,205.15,204.63,204.84,33593.0,205.05,205.15,204.63,204.84,33593.0
2024-08-27 09:30:00,204.97,205.0,203.46,203.59,26225.0,204.97,205.0,203.46,203.59,26225.0
2024-08-27 10:00:00,204.03,204.43,202.84,203.36,17338.0,204.03,204.43,202.84,203.36,17338.0
2024-08-27 10:30:00,203.43,203.59,203.11,203.57,6360.0,203.43,203.59,203.11,203.57,6360.0
2024-08-27 11:00:00,203.41,203.41,202.66,202.9,18787.0,203.41,203.41,202.66,202.9,18787.0
2024-08-27 11:30:00,202.85,202.85,202.31,202.65,6603.0,202.85,202.85,202.31,202.65,6603.0
2024-08-27 12:00:00,202.63,202.63,202.0,202.19,8934.0,202.63,202.63,202.0,202.19,8934.0
2024-08-27 12:30:00,202.07,202.43,201.88,202.31,8008.0,202.07,202.43,201.88,202.31,8008.0
2024-08-27 13:00:00,202.36,202.52,202.03,202.52,6185.0,202.36,202.52,202.03,202.52,6185.0
2024-08-27 13:30:00,202.48,202.89,202.31,202.75,6981.0,202.48,202.89,202.31,202.75,6981.0
2024-08-27 14:00:00,202.75,203.5,202.64,203.13,11990.0,202.75,203.5,202.64,203.13,11990.0
2024-08-27 14:30:00,203.12,203.31,202.95,203.12,15042.0,203.12,203.31,202.95,203.12,15042.0
2024-08-27 15:00:00,203.04,203.31,202.8,203.31,14036.0,203.04,203.31,202.8,203.31,14036.0
2024-08-27 15:30:00,203.17,203.51,202.88,203.21,35921.0,203.17,203.51,202.88,203.21,35921.0
2024-08-28 09:30:00,203.76,204.1,202.93,203.76,22748.0,203.76,204.1,202.93,203.76,22748.0
2024-08-28 10:00:00,203.77,204.72,203.42,204.2,19859.0,203.77,204.72,203.42,204.2,19859.0
2024-08-28 10:30:00,204.19,204.49,203.68,204.16,6218.0,204.19,204.49,203.68,204.16,6218.0
2024-08-28 11:00:00,204.31,204.37,203.51,203.98,11632.0,204.31,204.37,203.51,203.98,11632.0
2024-08-28 11:30:00,203.97,204.16,203.61,204.15,13503.0,203.97,204.16,203.61,204.15,13503.0
2024-08-28 12:00:00,204.15,204.15,203.65,204.06,4863.0,204.15,204.15,203.65,204.06,4863.0
2024-08-28 12:30:00,203.97,204.32,203.87,204.32,11085.0,203.97,204.32,203.87,204.32,11085.0
2024-08-28 13:00:00,204.34,204.48,203.72,203.87,8998.0,204.34,204.48,203.72,203.87,8998.0
2024-08-28 13:30:00,204.01,204.27,203.67,203.82,7047.0,204.01,204.27,203.67,203.82,7047.0
2024-08-28 14:00:00,203.81,203.82,203.37,203.45,7502.0,203.81,203.82,203.37,203.45,7502.0
2024-08-28 14:30:00,203.49,204.48,203.34,204.4,10522.0,203.49,204.48,203.34,204.4,10522.0
2024-08-28 15:00:00,204.43,204.6,204.07,204.55,12150.0,204.43,204.6,204.07,204.55,12150.0
2024-08-28 15:30:00,204.47,204.69,203.81,204.13,50661.0,204.47,204.69,203.81,204.13,50661.0
2024-08-29 09:30:00,206.0,206.0,202.75,203.85,18152.0,206.0,206.0,202.75,203.85,18152.0
2024-08-29 10:00:00,204.19,205.26,204.05,205.26,14118.0,204.19,205.26,204.05,205.26,14118.0
2024-08-29 10:30:00,205.16,205.16,204.6,204.89,5709.0,205.16,205.16,204.6,204.89,5709.0
2024-08-29 11:00:00,205.02,205.73,205.02,205.17,3984.0,205.02,205.73,205.02,205.17,3984.0
2024-08-29 11:30:00,205.17,205.48,204.87,205.16,15895.0,205.17,205.48,204.87,205.16,15895.0
2024-08-29 12:00:00,205.52,205.74,205.23,205.74,2921.0,205.52,205.74,205.23,205.74,2921.0
2024-08-29 12:30:00,205.76,206.39,205.63,206.09,6321.0,205.76,206.39,205.63,206.09,6321.0
2024-08-29 13:00:00,205.97,206.09,205.38,205.8,3360.0,205.97,206.09,205.38,205.8,3360.0
2024-08-29 13:30:00,205.75,206.1,205.59,206.05,5626.0,205.75,206.1,205.59,206.05,5626.0
2024-08-29 14:00:00,206.03,206.2,205.29,205.29,11641.0,206.03,206.2,205.29,205.29,11641.0
2024-08-29 14:30:00,205.29,205.6,204.83,205.16,9940.0,205.29,205.6,204.83,205.16,9940.0
2024-08-29 15:00:00,204.96,205.14,204.55,205.06,9138.0,204.96,205.14,204.55,205.06,9138.0
2024-08-29 15:30:00,205.14,205.14,204.31,204.85,59584.0,205.14,205.14,204.31,204.85,59584.0
2024-08-30 09:30:00,205.82,205.82,204.41,204.87,19000.0,205.82,205.82,204.41,204.87,19000.0
2024-08-30 10:00:00,204.87,205.7,204.82,205.0,15644.0,204.87,205.7,204.82,205.0,15644.0
2024-08-30 10:30:00,204.91,204.95,203.84,203.85,8799.0,204.91,204.95,203.84,203.85,8799.0
2024-08-30 11:00:00,203.92,204.06,203.13,203.38,10911.0,203.92,204.06,203.13,203.38,10911.0
2024-08-30 11:30:00,203.34,203.7,202.87,203.59,9974.0,203.34,203.7,202.87,203.59,9974.0
2024-08-30 12:00:00,203.58,203.94,203.13,203.13,6317.0,203.58,203.94,203.13,203.13,6317.0
2024-08-30 12:30:00,203.29,203.67,202.85,203.64,18919.0,203.29,203.67,202.85,203.64,18919.0
2024-08-30 13:00:00,203.64,203.84,203.16,203.47,8775.0,203.64,203.84,203.16,203.47,8775.0
2024-08-30 13:30:00,203.34,203.69,203.23,203.57,4772.0,203.34,203.69,203.23,203.57,4772.0
2024-08-30 14:00:00,203.65,203.81,203.52,203.72,6007.0,203.65,203.81,203.52,203.72,6007.0
2024-08-30 14:30:00,203.71,204.3,203.65,204.3,12030.0,203.71,204.3,203.65,204.3,12030.0
2024-08-30 15:00:00,204.21,204.78,204.01,204.74,14438.0,204.21,204.78,204.01,204.74,14438.0
2024-08-30 15:30:00,204.74,205.88,204.55,204.75,129018.0,204.74,205.88,204.55,204.75,129018.0
2024-09-03 09:30:00,204.22,206.53,203.51,206.45,36527.0,204.22,206.53,203.51,206.45,36527.0
2024-09-03 10:00:00,206.25,206.7,205.81,206.44,26332.0,206.25,206.7,205.81,206.44,26332.0
2024-09-03 10:30:00,206.34,206.35,205.53,205.76,14202.0,206.34,206.35,205.53,205.76,14202.0
2024-09-03 11:00:00,205.77,205.91,204.89,205.24,25056.0,205.77,205.91,204.89,205.24,25056.0
2024-09-03 11:30:00,205.25,205.91,204.99,205.73,15809.0,205.25,205.91,204.99,205.73,15809.0
2024-09-03 12:00:00,205.61,206.06,205.18,205.26,20480.0,205.61,206.06,205.18,205.26,20480.0
2024-09-03 12:30:00,205.25,205.85,205.19,205.46,17876.0,205.25,205.85,205.19,205.46,17876.0
2024-09-03 13:00:00,205.45,205.65,205.23,205.47,25805.0,205.45,205.65,205.23,205.47,25805.0
2024-09-03 13:30:00,205.47,205.47,204.16,204.17,15699.0,205.47,205.47,204.16,204.17,15699.0
2024-09-03 14:00:00,204.15,204.43,203.66,204.27,10794.0,204.15,204.43,203.66,204.27,10794.0
2024-09-03 14:30:00,204.11,204.48,204.01,204.2,9587.0,204.11,204.48,204.01,204.2,9587.0
2024-09-03 15:00:00,204.32,204.32,203.67,204.19,17075.0,204.32,204.32,203.67,204.19,17075.0
2024-09-03 15:30:00,204.11,204.95,203.5,204.84,76877.0,204.11,204.95,203.5,204.84,76877.0
2024-09-04 09:30:00,205.72,206.39,204.04,205.82,48847.0,205.72,206.39,204.04,205.82,48847.0
2024-09-04 10:00:00,205.23,206.5,205.01,206.5,33213.0,205.23,206.5,205.01,206.5,33213.0
2024-09-04 10:30:00,206.34,206.47,205.52,205.73,28411.0,206.34,206.47,205.52,205.73,28411.0
2024-09-04 11:00:00,205.65,206.16,205.12,205.23,34628.0,205.65,206.16,205.12,205.23,34628.0
2024-09-04 11:30:00,205.21,205.34,204.5,205.05,20875.0,205.21,205.34,204.5,205.05,20875.0
2024-09-04 12:00:00,204.92,204.92,204.17,204.26,4161.0,204.92,204.92,204.17,204.26,4161.0
2024-09-04 12:30:00,204.22,204.55,204.0,204.47,3622.0,204.22,204.55,204.0,204.47,3622.0
2024-09-04 13:00:00,204.39,204.7,204.06,204.44,3995.0,204.39,204.7,204.06,204.44,3995.0
2024-09-04 13:30:00,204.34,204.55,203.63,203.68,12586.0,204.34,204.55,203.63,203.68,12586.0
2024-09-04 14:00:00,203.93,204.99,203.53,204.88,7916.0,203.93,204.99,203.53,204.88,7916.0
2024-09-04 14:30:00,204.9,205.15,204.7,204.89,6518.0,204.9,205.15,204.7,204.89,6518.0
2024-09-04 15:00:00,204.73,205.17,204.55,205.01,7699.0,204.73,205.17,204.55,205.01,7699.0
2024-09-04 15:30:00,204.97,205.25,204.57,204.95,54378.0,204.97,205.25,204.57,204.95,54378.0
2024-09-05 09:30:00,205.19,205.19,198.19,201.53,95351.0,205.19,205.19,198.19,201.53,95351.0
2024-09-05 10:00:00,201.13,202.15,199.6,200.08,59786.0,201.13,202.15,199.6,200.08,59786.0
2024-09-05 10:30:00,200.31,200.75,199.22,199.63,32983.0,200.31,200.75,199.22,199.63,32983.0
2024-09-05 11:00:00,199.78,201.0,199.56,200.43,42011.0,199.78,201.0,199.56,200.43,42011.0
2024-09-05 11:30:00,200.3,200.56,199.89,200.45,31694.0,200.3,200.56,199.89,200.45,31694.0
2024-09-05 12:00:00,200.44,201.5,200.21,201.25,21995.0,200.44,201.5,200.21,201.25,21995.0
2024-09-05 12:30:00,201.2,201.84,200.97,201.65,25072.0,201.2,201.84,200.97,201.65,25072.0
2024-09-05 13:00:00,201.8,202.29,201.5,201.96,18381.0,201.8,202.29,201.5,201.96,18381.0
2024-09-05 13:30:00,201.9,202.56,201.8,202.06,31553.0,201.9,202.56,201.8,202.06,31553.0
2024-09-05 14:00:00,202.06,202.19,201.37,201.43,25988.0,202.06,202.19,201.37,201.43,25988.0
2024-09-05 14:30:00,201.43,202.13,201.42,201.64,26237.0,201.43,202.13,201.42,201.64,26237.0
2024-09-05 15:00:00,201.63,201.85,201.3,201.71,36163.0,201.63,201.85,201.3,201.71,36163.0
2024-09-05 15:30:00,201.48,202.61,201.4,201.99,115605.0,201.48,202.61,201.4,201.99,115605.0
2024-09-06 09:30:00,202.53,203.24,201.6,201.86,22107.0,202.53,203.24,201.6,201.86,22107.0
2024-09-06 10:00:00,202.03,202.21,199.89,200.12,16295.0,202.03,202.21,199.89,200.12,16295.0
2024-09-06 10:30:00,200.33,200.7,199.6,200.0,5432.0,200.33,200.7,199.6,200.0,5432.0
2024-09-06 11:00:00,200.11,200.81,199.18,199.43,16539.0,200.11,200.81,199.18,199.43,16539.0
2024-09-06 11:30:00,199.3,199.52,198.71,198.93,27127.0,199.3,199.52,198.71,198.93,27127.0
2024-09-06 12:00:00,198.92,199.33,198.63,198.84,12951.0,198.92,199.33,198.63,198.84,12951.0
2024-09-06 12:30:00,198.92,198.96,198.55,198.75,10260.0,198.92,198.96,198.55,198.75,10260.0
2024-09-06 13:00:00,198.75,199.61,198.56,199.31,9919.0,198.75,199.61,198.56,199.31,9919.0
2024-09-06 13:30:00,199.28,199.77,199.15,199.74,9456.0,199.28,199.77,199.15,199.74,9456.0
2024-09-06 14:00:00,199.74,199.87,199.24,199.78,12552.0,199.74,199.87,199.24,199.78,12552.0
2024-09-06 14:30:00,199.72,199.79,199.26,199.61,15141.0,199.72,199.79,199.26,199.61,15141.0
2024-09-06 15:00:00,199.65,200.63,199.63,200.28,22836.0,199.65,200.63,199.63,200.28,22836.0
2024-09-06 15:30:00,200.13,201.13,200.13,200.76,107179.0,200.13,201.13,200.13,200.76,107179.0
2024-09-09 09:30:00,200.44,200.44,198.11,199.52,62986.0,200.44,200.44,198.11,199.52,62986.0
2024-09-09 10:00:00,199.52,200.17,199.37,199.64,22861.0,199.52,200.17,199.37,199.64,22861.0
2024-09-09 10:30:00,199.59,200.03,199.26,199.31,29125.0,199.59,200.03,199.26,199.31,29125.0
2024-09-09 11:00:00,199.3,199.54,198.82,199.53,14695.0,199.3,199.54,198.82,199.53,14695.0
2024-09-09 11:30:00,199.71,200.59,199.55,200.16,18172.0,199.71,200.59,199.55,200.16,18172.0
2024-09-09 12:00:00,200.21,200.59,200.03,200.52,21055.0,200.21,200.59,200.03,200.52,21055.0
2024-09-09 12:30:00,200.51,201.05,200.47,201.05,15192.0,200.51,201.05,200.47,201.05,15192.0
2024-09-09 13:00:00,201.04,201.06,200.5,200.52,14233.0,201.04,201.06,200.5,200.52,14233.0
2024-09-09 13:30:00,200.53,200.61,199.5,199.67,29087.0,200.53,200.61,199.5,199.67,29087.0
2024-09-09 14:00:00,199.68,199.84,199.33,199.58,17692.0,199.68,199.84,199.33,199.58,17692.0
2024-09-09 14:30:00,199.52,199.61,198.89,198.89,15615.0,199.52,199.61,198.89,198.89,15615.0
2024-09-09 15:00:00,198.93,199.44,198.81,199.32,21198.0,198.93,199.44,198.81,199.32,21198.0
2024-09-09 15:30:00,199.33,199.77,198.78,199.16,100897.0,199.33,199.77,198.78,199.16,100897.0
2024-09-10 09:30:00,199.49,200.22,198.18,199.49,25240.0,199.49,200.22,198.18,199.49,25240.0
2024-09-10 10:00:00,199.31,199.31,198.45,199.11,12749.0,199.31,199.31,198.45,199.11,12749.0
2024-09-10 10:30:00,199.16,199.61,198.64,199.41,9246.0,199.16,199.61,198.64,199.41,9246.0
2024-09-10 11:00:00,199.44,199.71,199.06,199.25,9467.0,199.44,199.71,199.06,199.25,9467.0
2024-09-10 11:30:00,199.12,199.23,198.38,198.46,11393.0,199.12,199.23,198.38,198.46,11393.0
2024-09-10 12:00:00,198.47,198.52,197.82,198.36,12981.0,198.47,198.52,197.82,198.36,12981.0
2024-09-10 12:30:00,198.32,198.78,198.32,198.68,5499.0,198.32,198.78,198.32,198.68,5499.0
2024-09-10 13:00:00,198.64,199.67,198.63,199.37,11620.0,198.64,199.67,198.63,199.37,11620.0
2024-09-10 13:30:00,199.5,200.06,199.4,199.82,3139.0,199.5,200.06,199.4,199.82,3139.0
2024-09-10 14:00:00,200.01,200.7,199.93,200.68,7067.0,200.01,200.7,199.93,200.68,7067.0
2024-09-10 14:30:00,200.6,200.89,200.4,200.89,16721.0,200.6,200.89,200.4,200.89,16721.0
2024-09-10 15:00:00,200.86,200.93,200.46,200.92,17029.0,200.86,200.93,200.46,200.92,17029.0
2024-09-10 15:30:00,200.84,201.19,200.26,200.61,60203.0,200.84,201.19,200.26,200.61,60203.0
2024-09-11 09:30:00,198.95,198.95,197.51,197.51,24743.0,198.95,198.95,197.51,197.51,24743.0
2024-09-11 10:00:00,197.47,197.68,196.65,196.65,21399.0,197.47,197.68,196.65,196.65,21399.0
2024-09-11 10:30:00,196.61,196.68,196.02,196.37,14682.0,196.61,196.68,196.02,196.37,14682.0
2024-09-11 11:00:00,196.42,197.03,196.12,197.01,17978.0,196.42,197.03,196.12,197.01,17978.0
2024-09-11 11:30:00,197.23,197.77,197.13,197.19,13227.0,197.23,197.77,197.13,197.19,13227.0
2024-09-11 12:00:00,197.29,197.71,197.12,197.5,9456.0,197.29,197.71,197.12,197.5,9456.0
2024-09-11 12:30:00,197.49,198.24,197.49,197.97,11476.0,197.49,198.24,197.49,197.97,11476.0
2024-09-11 13:00:00,197.93,198.76,197.93,198.46,9576.0,197.93,198.76,197.93,198.46,9576.0
2024-09-11 13:30:00,198.33,198.62,198.11,198.24,10151.0,198.33,198.62,198.11,198.24,10151.0
2024-09-11 14:00:00,198.25,198.59,198.1,198.52,10982.0,198.25,198.59,198.1,198.52,10982.0
2024-09-11 14:30:00,198.58,199.28,198.45,198.47,16671.0,198.58,199.28,198.45,198.47,16671.0
2024-09-11 15:00:00,198.55,198.65,198.31,198.39,16293.0,198.55,198.65,198.31,198.39,16293.0
2024-09-11 15:30:00,198.39,199.25,198.32,198.77,74120.0,198.39,199.25,198.32,198.77,74120.0
2024-09-12 09:30:00,199.05,199.26,195.59,195.78,47254.0,199.05,199.26,195.59,195.78,47254.0
2024-09-12 10:00:00,195.77,195.97,195.15,195.41,32942.0,195.77,195.97,195.15,195.41,32942.0
2024-09-12 10:30:00,195.48,195.78,195.04,195.34,21997.0,195.48,195.78,195.04,195.34,21997.0
2024-09-12 11:00:00,195.48,196.35,195.27,196.06,29648.0,195.48,196.35,195.27,196.06,29648.0
2024-09-12 11:30:00,196.02,196.43,195.17,195.17,23606.0,196.02,196.43,195.17,195.17,23606.0
2024-09-12 12:00:00,195.19,195.52,194.9,195.22,29370.0,195.19,195.52,194.9,195.22,29370.0
2024-09-12 12:30:00,195.22,195.97,195.21,195.79,18846.0,195.22,195.97,195.21,195.79,18846.0
2024-09-12 13:00:00,195.79,196.51,195.79,196.31,17711.0,195.79,196.51,195.79,196.31,17711.0
2024-09-12 13:30:00,196.21,197.41,196.21,197.26,18524.0,196.21,197.41,196.21,197.26,18524.0
2024-09-12 14:00:00,197.14,198.53,197.14,198.44,24095.0,197.14,198.53,197.14,198.44,24095.0
2024-09-12 14:30:00,198.45,198.63,197.87,197.91,17642.0,198.45,198.63,197.87,197.91,17642.0
2024-09-12 15:00:00,197.91,198.25,197.7,197.99,13486.0,197.91,198.25,197.7,197.99,13486.0
2024-09-12 15:30:00,197.97,198.09,196.96,197.9,69919.0,197.97,198.09,196.96,197.9,69919.0
2024-09-13 09:30:00,197.54,197.7,192.25,194.5,120291.0,197.54,197.7,192.25,194.5,120291.0
2024-09-13 10:00:00,194.56,194.94,192.93,193.7,54798.0,194.56,194.94,192.93,193.7,54798.0
2024-09-13 10:30:00,193.72,194.63,193.53,194.58,77122.0,193.72,194.63,193.53,194.58,77122.0
2024-09-13 11:00:00,194.64,195.22,194.14,194.74,27552.0,194.64,195.22,194.14,194.74,27552.0
2024-09-13 11:30:00,194.8,196.3,194.8,196.21,38942.0,194.8,196.3,194.8,196.21,38942.0
2024-09-13 12:00:00,196.24,196.5,195.91,196.06,23796.0,196.24,196.5,195.91,196.06,23796.0
2024-09-13 12:30:00,196.1,196.32,195.62,196.19,13960.0,196.1,196.32,195.62,196.19,13960.0
2024-09-13 13:00:00,196.09,196.13,195.02,195.23,13427.0,196.09,196.13,195.02,195.23,13427.0
2024-09-13 13:30:00,195.37,195.49,194.75,194.98,13490.0,195.37,195.49,194.75,194.98,13490.0
2024-09-13 14:00:00,194.86,194.93,194.36,194.47,18581.0,194.86,194.93,194.36,194.47,18581.0
2024-09-13 14:30:00,194.35,194.95,194.35,194.68,15336.0,194.35,194.95,194.35,194.68,15336.0
2024-09-13 15:00:00,194.65,195.29,194.37,195.28,19709.0,194.65,195.29,194.37,195.28,19709.0
2024-09-13 15:30:00,195.28,196.14,195.28,195.62,84382.0,195.28,196.14,195.28,195.62,84382.0
2024-09-16 09:30:00,197.26,198.0,194.93,196.09,49627.0,197.26,198.0,194.93,196.09,49627.0
2024-09-16 10:00:00,195.9,196.13,195.14,195.23,35154.0,195.9,196.13,195.14,195.23,35154.0
2024-09-16 10:30:00,195.09,195.54,194.75,195.33,20988.0,195.09,195.54,194.75,195.33,20988.0
2024-09-16 11:00:00,195.29,195.51,195.04,195.4,13233.0,195.29,195.51,195.04,195.4,13233.0
2024-09-16 11:30:00,195.22,196.48,195.12,196.18,67519.0,195.22,196.48,195.12,196.18,67519.0
2024-09-16 12:00:00,196.22,196.48,195.77,196.35,11815.0,196.22,196.48,195.77,196.35,11815.0
2024-09-16 12:30:00,196.4,197.32,196.34,197.32,12236.0,196.4,197.32,196.34,197.32,12236.0
2024-09-16 13:00:00,197.21,197.48,196.99,197.37,13767.0,197.21,197.48,196.99,197.37,13767.0
2024-09-16 13:30:00,197.32,197.79,197.15,197.58,12084.0,197.32,197.79,197.15,197.58,12084.0
2024-09-16 14:00:00,197.48,198.16,197.31,198.05,12204.0,197.48,198.16,197.31,198.05,12204.0
2024-09-16 14:30:00,197.98,198.93,197.92,198.93,38632.0,197.98,198.93,197.92,198.93,38632.0
2024-09-16 15:00:00,198.91,199.42,198.64,199.17,34295.0,198.91,199.42,198.64,199.17,34295.0
2024-09-16 15:30:00,199.19,199.74,199.04,199.51,131349.0,199.19,199.74,199.04,199.51,131349.0
2024-09-17 09:30:00,199.83,200.73,198.82,199.54,56234.0,199.83,200.73,198.82,199.54,56234.0
2024-09-17 10:00:00,199.53,202.79,199.43,202.17,30143.0,199.53,202.79,199.43,202.17,30143.0
2024-09-17 10:30:00,202.01,202.1,200.52,200.64,24720.0,202.01,202.1,200.52,200.64,24720.0
2024-09-17 11:00:00,200.78,200.83,199.7,199.73,41745.0,200.78,200.83,199.7,199.73,41745.0
2024-09-17 11:30:00,199.63,200.14,199.0,199.22,24593.0,199.63,200.14,199.0,199.22,24593.0
2024-09-17 12:00:00,199.21,199.21,198.33,198.53,16482.0,199.21,199.21,198.33,198.53,16482.0
2024-09-17 12:30:00,198.32,198.36,197.36,197.81,18256.0,198.32,198.36,197.36,197.81,18256.0
2024-09-17 13:00:00,197.89,198.19,197.87,198.03,8190.0,197.89,198.19,197.87,198.03,8190.0
2024-09-17 13:30:00,197.91,197.92,197.12,197.82,14188.0,197.91,197.92,197.12,197.82,14188.0
2024-09-17 14:00:00,197.78,198.18,197.63,197.75,12399.0,197.78,198.18,197.63,197.75,12399.0
2024-09-17 14:30:00,197.74,198.06,197.63,197.78,14387.0,197.74,198.06,197.63,197.78,14387.0
2024-09-17 15:00:00,197.78,197.96,197.09,197.6,15015.0,197.78,197.96,197.09,197.6,15015.0
2024-09-17 15:30:00,197.69,198.38,197.42,198.21,87330.0,197.69,198.38,197.42,198.21,87330.0
2024-09-18 09:30:00,198.13,198.93,196.8,198.34,50391.0,198.13,198.93,196.8,198.34,50391.0
2024-09-18 10:00:00,198.09,198.69,197.74,198.12,15405.0,198.09,198.69,197.74,198.12,15405.0
2024-09-18 10:30:00,197.9,198.55,197.58,198.53,16230.0,197.9,198.55,197.58,198.53,16230.0
2024-09-18 11:00:00,198.63,198.95,197.82,197.82,13042.0,198.63,198.95,197.82,197.82,13042.0
2024-09-18 11:30:00,197.81,198.03,197.31,197.41,13423.0,197.81,198.03,197.31,197.41,13423.0
2024-09-18 12:00:00,197.28,197.5,196.98,197.06,18675.0,197.28,197.5,196.98,197.06,18675.0
2024-09-18 12:30:00,197.1,197.46,197.09,197.32,5614.0,197.1,197.46,197.09,197.32,5614.0
2024-09-18 13:00:00,197.24,197.41,197.23,197.32,5952.0,197.24,197.41,197.23,197.32,5952.0
2024-09-18 13:30:00,197.29,197.48,197.16,197.48,9576.0,197.29,197.48,197.16,197.48,9576.0
2024-09-18 14:00:00,197.46,199.66,197.44,199.21,27305.0,197.46,199.66,197.44,199.21,27305.0
2024-09-18 14:30:00,199.08,199.78,198.85,199.19,22042.0,199.08,199.78,198.85,199.19,22042.0
2024-09-18 15:00:00,199.02,199.11,197.75,198.09,27104.0,199.02,199.11,197.75,198.09,27104.0
2024-09-18 15:30:00,198.22,198.41,197.0,197.53,57021.0,198.22,198.41,197.0,197.53,57021.0
2024-09-19 09:30:00,200.57,201.61,200.1,201.61,63410.0,200.57,201.61,200.1,201.61,63410.0
2024-09-19 10:00:00,201.42,204.09,201.41,203.55,112600.0,201.42,204.09,201.41,203.55,112600.0
2024-09-19 10:30:00,203.58,204.18,202.32,202.59,35338.0,203.58,204.18,202.32,202.59,35338.0
2024-09-19 11:00:00,202.37,202.99,201.52,201.72,14215.0,202.37,202.99,201.52,201.72,14215.0
2024-09-19 11:30:00,201.74,201.74,200.74,201.67,17108.0,201.74,201.74,200.74,201.67,17108.0
2024-09-19 12:00:00,201.61,202.46,201.38,202.37,11851.0,201.61,202.46,201.38,202.37,11851.0
2024-09-19 12:30:00,202.45,202.81,202.2,202.49,9799.0,202.45,202.81,202.2,202.49,9799.0
2024-09-19 13:00:00,202.6,203.58,202.48,203.58,18090.0,202.6,203.58,202.48,203.58,18090.0
2024-09-19 13:30:00,203.53,204.13,202.57,202.57,52843.0,203.53,204.13,202.57,202.57,52843.0
2024-09-19 14:00:00,202.51,203.31,202.1,202.2,17024.0,202.51,203.31,202.1,202.2,17024.0
2024-09-19 14:30:00,202.3,202.37,202.06,202.26,12956.0,202.3,202.37,202.06,202.26,12956.0
2024-09-19 15:00:00,202.34,202.5,201.43,201.46,19244.0,202.34,202.5,201.43,201.46,19244.0
2024-09-19 15:30:00,201.52,201.52,200.83,201.5,89514.0,201.52,201.52,200.83,201.5,89514.0
2024-09-20 09:30:00,200.01,200.37,196.96,199.8,248733.0,200.01,200.37,196.96,199.8,248733.0
2024-09-20 10:00:00,199.59,199.78,199.0,199.14,32171.0,199.59,199.78,199.0,199.14,32171.0
2024-09-20 10:30:00,199.13,199.15,198.23,198.43,21442.0,199.13,199.15,198.23,198.43,21442.0
2024-09-20 11:00:00,198.28,198.46,197.81,198.13,15256.0,198.28,198.46,197.81,198.13,15256.0
2024-09-20 11:30:00,198.04,198.67,197.96,198.16,22212.0,198.04,198.67,197.96,198.16,22212.0
2024-09-20 12:00:00,198.09,198.25,197.57,197.93,27916.0,198.09,198.25,197.57,197.93,27916.0
2024-09-20 12:30:00,198.02,198.45,197.97,198.34,35549.0,198.02,198.45,197.97,198.34,35549.0
2024-09-20 13:00:00,198.23,198.88,197.99,198.76,90952.0,198.23,198.88,197.99,198.76,90952.0
2024-09-20 13:30:00,198.58,198.99,198.49,198.49,22224.0,198.58,198.99,198.49,198.49,22224.0
2024-09-20 14:00:00,198.55,198.55,197.61,197.73,25576.0,198.55,198.55,197.61,197.73,25576.0
2024-09-20 14:30:00,197.65,198.54,197.44,198.49,43085.0,197.65,198.54,197.44,198.49,43085.0
2024-09-20 15:00:00,198.41,198.46,197.93,198.23,42545.0,198.41,198.46,197.93,198.23,42545.0
2024-09-20 15:30:00,198.23,199.49,197.93,199.37,188647.0,198.23,199.49,197.93,199.37,188647.0
2024-09-23 09:30:00,199.2,199.2,196.03,197.2,71954.0,199.2,199.2,196.03,197.2,71954.0
2024-09-23 10:00:00,197.26,197.63,196.83,197.47,62572.0,197.26,197.63,196.83,197.47,62572.0
2024-09-23 10:30:00,197.7,198.13,197.35,197.62,15074.0,197.7,198.13,197.35,197.62,15074.0
2024-09-23 11:00:00,197.75,197.89,197.23,197.36,29628.0,197.75,197.89,197.23,197.36,29628.0
2024-09-23 11:30:00,197.4,197.43,196.39,196.49,35858.0,197.4,197.43,196.39,196.49,35858.0
2024-09-23 12:00:00,196.38,196.59,196.18,196.19,19409.0,196.38,196.59,196.18,196.19,19409.0
2024-09-23 12:30:00,196.21,196.5,195.82,196.24,12743.0,196.21,196.5,195.82,196.24,12743.0
2024-09-23 13:00:00,196.38,197.19,196.07,197.09,20473.0,196.38,197.19,196.07,197.09,20473.0
2024-09-23 13:30:00,197.18,197.47,196.82,196.82,37866.0,197.18,197.47,196.82,196.82,37866.0
2024-09-23 14:00:00,196.97,197.02,196.46,196.66,19115.0,196.97,197.02,196.46,196.66,19115.0
2024-09-23 14:30:00,196.47,196.67,196.24,196.54,24728.0,196.47,196.67,196.24,196.54,24728.0
2024-09-23 15:00:00,196.54,196.83,196.17,196.52,68467.0,196.54,196.83,196.17,196.52,68467.0
2024-09-23 15:30:00,196.49,196.76,195.67,195.73,202464.0,196.49,196.76,195.67,195.73,202464.0
2024-09-24 09:30:00,199.99,199.99,194.83,196.0,186054.0,199.99,199.99,194.83,196.0,186054.0
2024-09-24 10:00:00,196.13,196.34,194.84,195.12,27738.0,196.13,196.34,194.84,195.12,27738.0
2024-09-24 10:30:00,195.21,195.25,194.57,194.8,38991.0,195.21,195.25,194.57,194.8,38991.0
2024-09-24 11:00:00,194.91,195.19,194.34,194.67,52708.0,194.91,195.19,194.34,194.67,52708.0
2024-09-24 11:30:00,194.67,194.87,194.07,194.11,34426.0,194.67,194.87,194.07,194.11,34426.0
2024-09-24 12:00:00,194.14,194.22,193.54,193.67,29635.0,194.14,194.22,193.54,193.67,29635.0
2024-09-24 12:30:00,193.73,194.41,193.67,194.1,27430.0,193.73,194.41,193.67,194.1,27430.0
2024-09-24 13:00:00,194.02,194.3,194.01,194.12,19596.0,194.02,194.3,194.01,194.12,19596.0
2024-09-24 13:30:00,194.07,194.7,193.97,194.64,43243.0,194.07,194.7,193.97,194.64,43243.0
2024-09-24 14:00:00,194.64,194.64,194.3,194.31,16613.0,194.64,194.64,194.3,194.31,16613.0
2024-09-24 14:30:00,194.3,194.55,194.15,194.15,15969.0,194.3,194.55,194.15,194.15,15969.0
2024-09-24 15:00:00,194.22,194.48,193.84,193.97,31811.0,194.22,194.48,193.84,193.97,31811.0
2024-09-24 15:30:00,193.92,194.29,193.58,194.15,112165.0,193.92,194.29,193.58,194.15,112165.0
2024-09-25 09:30:00,194.09,194.56,192.34,192.5,88648.0,194.09,194.56,192.34,192.5,88648.0
2024-09-25 10:00:00,192.65,192.74,191.37,191.72,46714.0,192.65,192.74,191.37,191.72,46714.0
2024-09-25 10:30:00,191.72,191.93,191.36,191.64,28611.0,191.72,191.93,191.36,191.64,28611.0
2024-09-25 11:00:00,191.56,191.7,190.88,191.49,66641.0,191.56,191.7,190.88,191.49,66641.0
2024-09-25 11:30:00,191.33,191.56,191.22,191.24,57442.0,191.33,191.56,191.22,191.24,57442.0
2024-09-25 12:00:00,191.23,191.26,190.42,190.63,38323.0,191.23,191.26,190.42,190.63,38323.0
2024-09-25 12:30:00,190.59,191.41,190.34,191.21,55228.0,190.59,191.41,190.34,191.21,55228.0
2024-09-25 13:00:00,191.29,191.78,190.72,190.8,27364.0,191.29,191.78,190.72,190.8,27364.0
2024-09-25 13:30:00,190.81,190.85,190.08,190.16,38628.0,190.81,190.85,190.08,190.16,38628.0
2024-09-25 14:00:00,190.16,190.96,189.86,190.91,44659.0,190.16,190.96,189.86,190.91,44659.0
2024-09-25 14:30:00,190.91,190.95,190.0,190.06,31357.0,190.91,190.95,190.0,190.06,31357.0
2024-09-25 15:00:00,190.05,190.19,189.8,189.94,43493.0,190.05,190.19,189.8,189.94,43493.0
2024-09-25 15:30:00,190.02,190.16,188.78,189.07,209397.0,190.02,190.16,188.78,189.07,209397.0
2024-09-26 09:30:00,191.3,192.69,190.5,191.54,65145.0,191.3,192.69,190.5,191.54,65145.0
2024-09-26 10:00:00,191.75,192.3,191.35,191.7,29653.0,191.75,192.3,191.35,191.7,29653.0
2024-09-26 10:30:00,191.61,192.68,191.56,191.77,23683.0,191.61,192.68,191.56,191.77,23683.0
2024-09-26 11:00:00,191.86,192.01,191.19,191.57,13319.0,191.86,192.01,191.19,191.57,13319.0
2024-09-26 11:30:00,191.66,192.6,191.65,192.39,24124.0,191.66,192.6,191.65,192.39,24124.0
2024-09-26 12:00:00,192.46,193.0,191.99,192.7,31448.0,192.46,193.0,191.99,192.7,31448.0
2024-09-26 12:30:00,192.87,193.02,192.49,192.66,10463.0,192.87,193.02,192.49,192.66,10463.0
2024-09-26 13:00:00,192.65,192.8,191.9,192.46,15177.0,192.65,192.8,191.9,192.46,15177.0
2024-09-26 13:30:00,192.47,192.47,191.82,191.99,13653.0,192.47,192.47,191.82,191.99,13653.0
2024-09-26 14:00:00,192.06,192.6,191.95,192.23,23040.0,192.06,192.6,191.95,192.23,23040.0
2024-09-26 14:30:00,192.17,192.42,191.96,192.31,8978.0,192.17,192.42,191.96,192.31,8978.0
2024-09-26 15:00:00,192.4,193.15,192.29,192.86,36940.0,192.4,193.15,192.29,192.86,36940.0
2024-09-26 15:30:00,192.92,193.73,192.72,193.56,74516.0,192.92,193.73,192.72,193.56,74516.0
2024-09-27 09:30:00,194.49,196.3,193.97,195.66,62683.0,194.49,196.3,193.97,195.66,62683.0
2024-09-27 10:00:00,195.61,196.36,195.61,196.36,15845.0,195.61,196.36,195.61,196.36,15845.0
2024-09-27 10:30:00,196.41,196.77,196.15,196.64,17302.0,196.41,196.77,196.15,196.64,17302.0
2024-09-27 11:00:00,196.52,197.27,196.37,197.27,23190.0,196.52,197.27,196.37,197.27,23190.0
2024-09-27 11:30:00,197.25,197.7,196.7,196.98,32979.0,197.25,197.7,196.7,196.98,32979.0
2024-09-27 12:00:00,196.96,197.16,196.6,196.99,14377.0,196.96,197.16,196.6,196.99,14377.0
2024-09-27 12:30:00,196.87,196.95,196.36,196.49,17034.0,196.87,196.95,196.36,196.49,17034.0
2024-09-27 13:00:00,196.37,196.74,196.23,196.4,8325.0,196.37,196.74,196.23,196.4,8325.0
2024-09-27 13:30:00,196.4,196.4,195.78,195.78,16976.0,196.4,196.4,195.78,195.78,16976.0
2024-09-27 14:00:00,195.76,195.91,195.13,195.33,7419.0,195.76,195.91,195.13,195.33,7419.0
2024-09-27 14:30:00,195.2,195.73,194.84,195.63,12251.0,195.2,195.73,194.84,195.63,12251.0
2024-09-27 15:00:00,195.74,195.74,194.75,194.79,18185.0,195.74,195.74,194.75,194.79,18185.0
2024-09-27 15:30:00,194.71,194.87,194.04,194.63,71655.0,194.71,194.87,194.04,194.63,71655.0
2024-09-30 09:30:00,193.36,193.97,192.28,192.95,62467.0,193.36,193.97,192.28,192.95,62467.0
2024-09-30 10:00:00,193.07,193.92,192.94,193.58,51429.0,193.07,193.92,192.94,193.58,51429.0
2024-09-30 10:30:00,193.57,193.99,193.46,193.5,20011.0,193.57,193.99,193.46,193.5,20011.0
2024-09-30 11:00:00,193.54,193.93,193.48,193.6,23690.0,193.54,193.93,193.48,193.6,23690.0
2024-09-30 11:30:00,193.58,194.08,193.38,193.71,50120.0,193.58,194.08,193.38,193.71,50120.0
2024-09-30 12:00:00,193.71,193.79,193.35,193.77,9754.0,193.71,193.79,193.35,193.77,9754.0
2024-09-30 12:30:00,193.76,194.02,193.54,193.73,28199.0,193.76,194.02,193.54,193.73,28199.0
2024-09-30 13:00:00,193.72,194.1,193.64,194.03,13810.0,193.72,194.1,193.64,194.03,13810.0
2024-09-30 13:30:00,193.97,194.0,193.54,193.75,17380.0,193.97,194.0,193.54,193.75,17380.0
2024-09-30 14:00:00,193.67,193.77,192.59,192.84,16021.0,193.67,193.77,192.59,192.84,16021.0
2024-09-30 14:30:00,192.9,193.51,192.78,193.43,18875.0,192.9,193.51,192.78,193.43,18875.0
2024-09-30 15:00:00,193.48,193.63,193.14,193.28,16097.0,193.48,193.63,193.14,193.28,16097.0
2024-09-30 15:30:00,193.3,194.48,193.13,193.81,103415.0,193.3,194.48,193.13,193.81,103415.0
2024-10-01 09:30:00,194.61,195.0,193.47,194.06,71311.0,194.61,195.0,193.47,194.06,71311.0
2024-10-01 10:00:00,194.06,194.57,192.84,193.15,53953.0,194.06,194.57,192.84,193.15,53953.0
2024-10-01 10:30:00,193.0,193.99,192.48,192.67,10432.0,193.0,193.99,192.48,192.67,10432.0
2024-10-01 11:00:00,192.58,192.75,192.07,192.75,18944.0,192.58,192.75,192.07,192.75,18944.0
2024-10-01 11:30:00,192.57,192.71,192.25,192.71,15393.0,192.57,192.71,192.25,192.71,15393.0
2024-10-01 12:00:00,192.58,192.84,191.75,191.86,30223.0,192.58,192.84,191.75,191.86,30223.0
2024-10-01 12:30:00,191.85,191.92,190.81,191.31,40946.0,191.85,191.92,190.81,191.31,40946.0
2024-10-01 13:00:00,191.31,191.35,190.27,190.45,25761.0,191.31,191.35,190.27,190.45,25761.0
2024-10-01 13:30:00,190.4,191.19,190.39,191.19,17597.0,190.4,191.19,190.39,191.19,17597.0
2024-10-01 14:00:00,191.19,191.6,190.84,191.06,25599.0,191.19,191.6,190.84,191.06,25599.0
2024-10-01 14:30:00,191.09,191.32,190.73,191.13,26980.0,191.09,191.32,190.73,191.13,26980.0
2024-10-01 15:00:00,191.02,191.56,190.99,191.49,24435.0,191.02,191.56,190.99,191.49,24435.0
2024-10-01 15:30:00,191.45,191.53,190.68,190.78,78659.0,191.45,191.53,190.68,190.78,78659.0
2024-10-02 09:30:00,190.77,191.86,188.9,191.51,44018.0,190.77,191.86,188.9,191.51,44018.0
2024-10-02 10:00:00,191.42,191.42,190.0,190.0,17772.0,191.42,191.42,190.0,190.0,17772.0
2024-10-02 10:30:00,190.01,191.17,190.0,191.07,14548.0,190.01,191.17,190.0,191.07,14548.0
2024-10-02 11:00:00,190.97,191.32,190.87,190.92,14455.0,190.97,191.32,190.87,190.92,14455.0
2024-10-02 11:30:00,190.92,191.14,190.37,190.58,56585.0,190.92,191.14,190.37,190.58,56585.0
2024-10-02 12:00:00,190.45,190.58,189.55,189.78,61730.0,190.45,190.58,189.55,189.78,61730.0
2024-10-02 12:30:00,189.78,189.78,189.55,189.62,18736.0,189.78,189.78,189.55,189.62,18736.0
2024-10-02 13:00:00,189.57,189.94,189.36,189.9,18885.0,189.57,189.94,189.36,189.9,18885.0
2024-10-02 13:30:00,189.95,189.95,189.55,189.86,32628.0,189.95,189.95,189.55,189.86,32628.0
2024-10-02 14:00:00,189.86,189.93,188.91,189.06,36561.0,189.86,189.93,188.91,189.06,36561.0
2024-10-02 14:30:00,189.04,189.2,188.71,188.87,48872.0,189.04,189.2,188.71,188.87,48872.0
2024-10-02 15:00:00,188.87,189.1,188.05,188.06,55108.0,188.87,189.1,188.05,188.06,55108.0
2024-10-02 15:30:00,188.13,189.15,188.1,188.74,183706.0,188.13,189.15,188.1,188.74,183706.0
2024-10-03 09:30:00,187.21,188.14,185.62,186.75,68073.0,187.21,188.14,185.62,186.75,68073.0
2024-10-03 10:00:00,186.99,187.25,185.2,185.6,80132.0,186.99,187.25,185.2,185.6,80132.0
2024-10-03 10:30:00,185.62,185.83,184.27,184.62,72227.0,185.62,185.83,184.27,184.62,72227.0
2024-10-03 11:00:00,184.62,185.19,184.61,184.86,45814.0,184.62,185.19,184.61,184.86,45814.0
2024-10-03 11:30:00,184.88,185.86,184.81,185.64,67900.0,184.88,185.86,184.81,185.64,67900.0
2024-10-03 12:00:00,185.69,185.83,185.25,185.25,46007.0,185.69,185.83,185.25,185.25,46007.0
2024-10-03 12:30:00,185.19,185.24,184.35,184.72,43279.0,185.19,185.24,184.35,184.72,43279.0
2024-10-03 13:00:00,184.72,184.89,184.31,184.45,23686.0,184.72,184.89,184.31,184.45,23686.0
2024-10-03 13:30:00,184.37,184.56,183.56,184.31,77490.0,184.37,184.56,183.56,184.31,77490.0
2024-10-03 14:00:00,184.31,184.88,183.97,184.73,42039.0,184.31,184.88,183.97,184.73,42039.0
2024-10-03 14:30:00,184.67,184.86,184.33,184.33,24860.0,184.67,184.86,184.33,184.33,24860.0
2024-10-03 15:00:00,184.33,184.67,183.8,184.56,37230.0,184.33,184.67,183.8,184.56,37230.0
2024-10-03 15:30:00,184.61,185.0,184.42,184.79,265387.0,184.61,185.0,184.42,184.79,265387.0
2024-10-04 09:30:00,186.68,186.8,184.5,184.57,43649.0,186.68,186.8,184.5,184.57,43649.0
2024-10-04 10:00:00,184.54,185.13,184.28,184.39,67885.0,184.54,185.13,184.28,184.39,67885.0
2024-10-04 10:30:00,184.43,184.99,184.05,184.92,13372.0,184.43,184.99,184.05,184.92,13372.0
2024-10-04 11:00:00,184.81,184.93,184.09,184.42,20410.0,184.81,184.93,184.09,184.42,20410.0
2024-10-04 11:30:00,184.21,184.48,183.82,184.48,24422.0,184.21,184.48,183.82,184.48,24422.0
2024-10-04 12:00:00,184.54,185.45,184.54,185.45,11927.0,184.54,185.45,184.54,185.45,11927.0
2024-10-04 12:30:00,185.4,186.15,185.16,185.27,20752.0,185.4,186.15,185.16,185.27,20752.0
2024-10-04 13:00:00,185.26,185.92,185.26,185.56,22239.0,185.26,185.92,185.26,185.56,22239.0
2024-10-04 13:30:00,185.43,185.53,184.59,184.9,18425.0,185.43,185.53,184.59,184.9,18425.0
2024-10-04 14:00:00,184.86,184.96,184.5,184.68,19047.0,184.86,184.96,184.5,184.68,19047.0
2024-10-04 14:30:00,184.55,185.04,184.43,184.93,22887.0,184.55,185.04,184.43,184.93,22887.0
2024-10-04 15:00:00,184.98,185.31,184.72,185.25,25168.0,184.98,185.31,184.72,185.25,25168.0
2024-10-04 15:30:00,185.25,185.74,184.87,185.65,109912.0,185.25,185.74,184.87,185.65,109912.0
2024-10-07 09:30:00,184.76,185.93,183.67,184.83,46457.0,184.76,185.93,183.67,184.83,46457.0
2024-10-07 10:00:00,184.74,185.01,184.28,184.77,30520.0,184.74,185.01,184.28,184.77,30520.0
2024-10-07 10:30:00,184.63,184.95,184.25,184.84,27385.0,184.63,184.95,184.25,184.84,27385.0
2024-10-07 11:00:00,184.75,184.86,183.9,184.05,13670.0,184.75,184.86,183.9,184.05,13670.0
2024-10-07 11:30:00,184.15,184.23,183.67,183.67,13622.0,184.15,184.23,183.67,183.67,13622.0
2024-10-07 12:00:00,183.71,183.81,183.28,183.33,34333.0,183.71,183.81,183.28,183.33,34333.0
2024-10-07 12:30:00,183.22,183.33,183.09,183.13,13680.0,183.22,183.33,183.09,183.13,13680.0
2024-10-07 13:00:00,183.1,183.45,182.89,182.92,28715.0,183.1,183.45,182.89,182.92,28715.0
2024-10-07 13:30:00,182.99,183.05,182.8,182.98,20664.0,182.99,183.05,182.8,182.98,20664.0
2024-10-07 14:00:00,182.95,183.42,182.92,183.19,22095.0,182.95,183.42,182.92,183.19,22095.0
2024-10-07 14:30:00,183.19,183.44,182.6,182.6,32873.0,183.19,183.44,182.6,182.6,32873.0
2024-10-07 15:00:00,182.58,183.22,182.53,182.74,30221.0,182.58,183.22,182.53,182.74,30221.0
2024-10-07 15:30:00,182.78,183.41,182.47,183.33,108092.0,182.78,183.41,182.47,183.33,108092.0
2024-10-08 09:30:00,182.73,183.55,182.09,182.69,26878.0,182.73,183.55,182.09,182.69,26878.0
2024-10-08 10:00:00,182.69,183.15,182.04,182.66,36122.0,182.69,183.15,182.04,182.66,36122.0
2024-10-08 10:30:00,182.72,183.15,182.49,182.75,28382.0,182.72,183.15,182.49,182.75,28382.0
2024-10-08 11:00:00,182.77,183.12,182.74,182.85,19104.0,182.77,183.12,182.74,182.85,19104.0
2024-10-08 11:30:00,182.83,182.87,182.16,182.37,24841.0,182.83,182.87,182.16,182.37,24841.0
2024-10-08 12:00:00,182.35,182.65,182.0,182.58,34485.0,182.35,182.65,182.0,182.58,34485.0
2024-10-08 12:30:00,182.64,182.72,182.16,182.16,22993.0,182.64,182.72,182.16,182.16,22993.0
2024-10-08 13:00:00,182.23,182.32,181.47,181.47,37660.0,182.23,182.32,181.47,181.47,37660.0
2024-10-08 13:30:00,181.38,182.12,181.31,182.08,43250.0,181.38,182.12,181.31,182.08,43250.0
2024-10-08 14:00:00,182.09,182.26,181.8,181.88,30972.0,182.09,182.26,181.8,181.88,30972.0
2024-10-08 14:30:00,181.94,182.35,181.85,182.2,30120.0,181.94,182.35,181.85,182.2,30120.0
2024-10-08 15:00:00,182.15,182.39,181.62,182.19,51397.0,182.15,182.39,181.62,182.19,51397.0
2024-10-08 15:30:00,182.2,182.77,181.89,182.3,195614.0,182.2,182.77,181.89,182.3,195614.0
2024-10-09 09:30:00,182.46,183.64,181.31,183.64,56629.0,182.46,183.64,181.31,183.64,56629.0
2024-10-09 10:00:00,183.53,184.02,183.38,183.86,43877.0,183.53,184.02,183.38,183.86,43877.0
2024-10-09 10:30:00,183.83,184.98,183.82,184.89,22863.0,183.83,184.98,183.82,184.89,22863.0
2024-10-09 11:00:00,184.86,185.18,184.67,185.05,51649.0,184.86,185.18,184.67,185.05,51649.0
2024-10-09 11:30:00,185.05,185.5,184.81,185.39,35002.0,185.05,185.5,184.81,185.39,35002.0
2024-10-09 12:00:00,185.39,185.48,184.92,185.05,13240.0,185.39,185.48,184.92,185.05,13240.0
2024-10-09 12:30:00,185.15,185.26,184.84,184.95,24865.0,185.15,185.26,184.84,184.95,24865.0
2024-10-09 13:00:00,184.95,184.95,184.33,184.4,16308.0,184.95,184.95,184.33,184.4,16308.0
2024-10-09 13:30:00,184.47,184.75,184.11,184.65,18432.0,184.47,184.75,184.11,184.65,18432.0
2024-10-09 14:00:00,184.66,184.79,184.39,184.57,10156.0,184.66,184.79,184.39,184.57,10156.0
2024-10-09 14:30:00,184.5,185.05,184.37,184.9,13487.0,184.5,185.05,184.37,184.9,13487.0
2024-10-09 15:00:00,184.92,185.26,184.9,185.25,20499.0,184.92,185.26,184.9,185.25,20499.0
2024-10-09 15:30:00,185.26,185.8,185.04,185.71,99068.0,185.26,185.8,185.04,185.71,99068.0
2024-10-10 09:30:00,184.56,187.58,184.3,187.32,66261.0,184.56,187.58,184.3,187.32,66261.0
2024-10-10 10:00:00,187.12,188.37,186.7,187.48,43229.0,187.12,188.37,186.7,187.48,43229.0
2024-10-10 10:30:00,187.6,188.06,187.0,187.0,26794.0,187.6,188.06,187.0,187.0,26794.0
2024-10-10 11:00:00,187.1,187.13,186.48,186.8,27244.0,187.1,187.13,186.48,186.8,27244.0
2024-10-10 11:30:00,186.85,187.4,186.38,187.07,48551.0,186.85,187.4,186.38,187.07,48551.0
2024-10-10 12:00:00,187.15,187.95,187.08,187.92,21222.0,187.15,187.95,187.08,187.92,21222.0
2024-10-10 12:30:00,187.96,188.12,187.37,187.37,24840.0,187.96,188.12,187.37,187.37,24840.0
2024-10-10 13:00:00,187.36,187.52,186.45,186.51,18078.0,187.36,187.52,186.45,186.51,18078.0
2024-10-10 13:30:00,186.57,186.86,186.19,186.59,18477.0,186.57,186.86,186.19,186.59,18477.0
2024-10-10 14:00:00,186.58,187.06,186.43,186.99,20170.0,186.58,187.06,186.43,186.99,20170.0
2024-10-10 14:30:00,187.02,187.06,186.74,186.88,17994.0,187.02,187.06,186.74,186.88,17994.0
2024-10-10 15:00:00,186.88,187.53,186.78,187.5,29608.0,186.88,187.53,186.78,187.5,29608.0
2024-10-10 15:30:00,187.49,188.88,187.49,188.55,161335.0,187.49,188.88,187.49,188.55,161335.0
2024-10-11 09:30:00,188.78,189.0,187.19,187.39,22026.0,188.78,189.0,187.19,187.39,22026.0
2024-10-11 10:00:00,187.34,188.36,186.91,188.23,33530.0,187.34,188.36,186.91,188.23,33530.0
2024-10-11 10:30:00,188.11,188.36,187.71,187.74,34476.0,188.11,188.36,187.71,187.74,34476.0
2024-10-11 11:00:00,187.62,188.29,187.44,188.21,35471.0,187.62,188.29,187.44,188.21,35471.0
2024-10-11 11:30:00,188.19,188.27,187.86,188.06,16703.0,188.19,188.27,187.86,188.06,16703.0
2024-10-11 12:00:00,188.06,188.16,187.26,187.78,23522.0,188.06,188.16,187.26,187.78,23522.0
2024-10-11 12:30:00,187.84,188.23,187.8,188.05,134025.0,187.84,188.23,187.8,188.05,134025.0
2024-10-11 13:00:00,188.15,188.73,188.06,188.45,48687.0,188.15,188.73,188.06,188.45,48687.0
2024-10-11 13:30:00,188.45,188.88,188.32,188.72,57385.0,188.45,188.88,188.32,188.72,57385.0
2024-10-11 14:00:00,188.65,188.73,188.23,188.45,14599.0,188.65,188.73,188.23,188.45,14599.0
2024-10-11 14:30:00,188.46,188.57,188.23,188.44,23644.0,188.46,188.57,188.23,188.44,23644.0
2024-10-11 15:00:00,188.54,188.83,188.51,188.71,22494.0,188.54,188.83,188.51,188.71,22494.0
2024-10-11 15:30:00,188.64,189.43,188.29,188.29,139787.0,188.64,189.43,188.29,188.29,139787.0
2024-10-14 09:30:00,188.59,189.46,186.61,189.16,64003.0,188.59,189.46,186.61,189.16,64003.0
2024-10-14 10:00:00,189.14,191.96,189.08,191.49,82489.0,189.14,191.96,189.08,191.49,82489.0
2024-10-14 10:30:00,191.41,191.56,190.23,190.55,39740.0,191.41,191.56,190.23,190.55,39740.0
2024-10-14 11:00:00,190.43,190.9,190.02,190.02,27936.0,190.43,190.9,190.02,190.02,27936.0
2024-10-14 11:30:00,190.03,190.7,189.95,190.23,32640.0,190.03,190.7,189.95,190.23,32640.0
2024-10-14 12:00:00,190.16,190.89,190.0,190.5,33984.0,190.16,190.89,190.0,190.5,33984.0
2024-10-14 12:30:00,190.56,190.67,190.24,190.43,13311.0,190.56,190.67,190.24,190.43,13311.0
2024-10-14 13:00:00,190.4,190.78,190.4,190.49,22646.0,190.4,190.78,190.4,190.49,22646.0
2024-10-14 13:30:00,190.49,191.18,190.45,191.1,23386.0,190.49,191.18,190.45,191.1,23386.0
2024-10-14 14:00:00,191.17,191.87,191.06,191.35,26677.0,191.17,191.87,191.06,191.35,26677.0
2024-10-14 14:30:00,191.41,191.55,191.27,191.45,19527.0,191.41,191.55,191.27,191.45,19527.0
2024-10-14 15:00:00,191.46,191.47,190.77,191.23,15820.0,191.46,191.47,190.77,191.23,15820.0
2024-10-14 15:30:00,191.28,191.87,191.14,191.49,118779.0,191.28,191.87,191.14,191.49,118779.0
2024-10-15 09:30:00,191.87,193.14,191.22,192.63,38713.0,191.87,193.14,191.22,192.63,38713.0
2024-10-15 10:00:00,192.64,194.13,191.89,193.46,93543.0,192.64,194.13,191.89,193.46,93543.0
2024-10-15 10:30:00,193.55,194.13,192.58,192.58,19586.0,193.55,194.13,192.58,192.58,19586.0
2024-10-15 11:00:00,192.69,193.07,192.28,192.81,38077.0,192.69,193.07,192.28,192.81,38077.0
2024-10-15 11:30:00,192.83,193.7,192.59,192.92,35930.0,192.83,193.7,192.59,192.92,35930.0
2024-10-15 12:00:00,192.96,193.65,192.89,193.57,26919.0,192.96,193.65,192.89,193.57,26919.0
2024-10-15 12:30:00,193.57,193.57,192.8,192.81,27873.0,193.57,193.57,192.8,192.81,27873.0
2024-10-15 13:00:00,192.81,193.23,192.11,192.11,32842.0,192.81,193.23,192.11,192.11,32842.0
2024-10-15 13:30:00,192.07,192.97,192.07,192.46,33739.0,192.07,192.97,192.07,192.46,33739.0
2024-10-15 14:00:00,192.46,192.48,191.85,191.89,27333.0,192.46,192.48,191.85,191.89,27333.0
2024-10-15 14:30:00,191.93,192.19,191.64,191.94,22811.0,191.93,192.19,191.64,191.94,22811.0
2024-10-15 15:00:00,191.92,191.99,191.27,191.58,34656.0,191.92,191.99,191.27,191.58,34656.0
2024-10-15 15:30:00,191.58,191.79,190.67,191.56,175748.0,191.58,191.79,190.67,191.56,175748.0
2024-10-16 09:30:00,191.68,192.16,191.04,191.27,21741.0,191.68,192.16,191.04,191.27,21741.0
2024-10-16 10:00:00,191.27,192.02,190.2,190.34,14504.0,191.27,192.02,190.2,190.34,14504.0
2024-10-16 10:30:00,190.48,190.61,189.88,190.18,13667.0,190.48,190.61,189.88,190.18,13667.0
2024-10-16 11:00:00,190.29,191.29,190.29,190.67,12820.0,190.29,191.29,190.29,190.67,12820.0
2024-10-16 11:30:00,190.65,190.91,190.29,190.31,9191.0,190.65,190.91,190.29,190.31,9191.0
2024-10-16 12:00:00,190.36,190.4,190.09,190.19,8938.0,190.36,190.4,190.09,190.19,8938.0
2024-10-16 12:30:00,190.1,190.27,190.0,190.2,21091.0,190.1,190.27,190.0,190.2,21091.0
2024-10-16 13:00:00,190.2,190.31,189.84,190.18,14465.0,190.2,190.31,189.84,190.18,14465.0
2024-10-16 13:30:00,190.19,190.35,190.03,190.13,12348.0,190.19,190.35,190.03,190.13,12348.0
2024-10-16 14:00:00,190.08,190.5,190.02,190.19,11477.0,190.08,190.5,190.02,190.19,11477.0
2024-10-16 14:30:00,190.21,190.22,188.98,189.12,37543.0,190.21,190.22,188.98,189.12,37543.0
2024-10-16 15:00:00,189.12,189.5,189.0,189.38,29609.0,189.12,189.5,189.0,189.38,29609.0
2024-10-16 15:30:00,189.37,189.48,188.9,189.04,108893.0,189.37,189.48,188.9,189.04,108893.0
2024-10-17 09:30:00,188.55,189.69,188.55,189.27,18930.0,188.55,189.69,188.55,189.27,18930.0
2024-10-17 10:00:00,189.16,189.28,188.47,188.52,20799.0,189.16,189.28,188.47,188.52,20799.0
2024-10-17 10:30:00,188.5,188.52,187.7,187.82,8566.0,188.5,188.52,187.7,187.82,8566.0
2024-10-17 11:00:00,187.82,189.21,187.76,189.14,22976.0,187.82,189.21,187.76,189.14,22976.0
2024-10-17 11:30:00,189.15,189.58,188.95,189.13,23937.0,189.15,189.58,188.95,189.13,23937.0
2024-10-17 12:00:00,189.22,189.27,188.8,189.05,18179.0,189.22,189.27,188.8,189.05,18179.0
2024-10-17 12:30:00,189.01,189.8,189.01,189.79,16639.0,189.01,189.8,189.01,189.79,16639.0
2024-10-17 13:00:00,189.75,189.88,189.33,189.33,15134.0,189.75,189.88,189.33,189.33,15134.0
2024-10-17 13:30:00,189.34,189.83,189.3,189.83,13116.0,189.34,189.83,189.3,189.83,13116.0
2024-10-17 14:00:00,189.9,190.07,189.5,189.81,23481.0,189.9,190.07,189.5,189.81,23481.0
2024-10-17 14:30:00,189.84,190.17,189.72,190.17,15527.0,189.84,190.17,189.72,190.17,15527.0
2024-10-17 15:00:00,190.13,190.19,189.5,189.5,19851.0,190.13,190.19,189.5,189.5,19851.0
2024-10-17 15:30:00,189.53,189.73,189.16,189.53,63121.0,189.53,189.73,189.16,189.53,63121.0
2024-10-18 09:30:00,188.22,189.98,187.94,189.34,71910.0,188.22,189.98,187.94,189.34,71910.0
2024-10-18 10:00:00,189.43,190.17,189.15,190.0,32126.0,189.43,190.17,189.15,190.0,32126.0
2024-10-18 10:30:00,190.12,190.83,189.93,190.64,20636.0,190.12,190.83,189.93,190.64,20636.0
2024-10-18 11:00:00,190.66,191.19,190.66,190.78,22780.0,190.66,191.19,190.66,190.78,22780.0
2024-10-18 11:30:00,190.83,190.91,190.16,190.17,25406.0,190.83,190.91,190.16,190.17,25406.0
2024-10-18 12:00:00,190.2,190.72,190.17,190.64,20261.0,190.2,190.72,190.17,190.64,20261.0
2024-10-18 12:30:00,190.67,190.99,190.6,190.87,15886.0,190.67,190.99,190.6,190.87,15886.0
2024-10-18 13:00:00,190.96,190.97,190.55,190.65,14348.0,190.96,190.97,190.55,190.65,14348.0
2024-10-18 13:30:00,190.66,190.9,190.41,190.41,8367.0,190.66,190.9,190.41,190.41,8367.0
2024-10-18 14:00:00,190.53,190.53,190.15,190.45,37166.0,190.53,190.53,190.15,190.45,37166.0
2024-10-18 14:30:00,190.53,190.53,190.16,190.21,9636.0,190.53,190.53,190.16,190.21,9636.0
2024-10-18 15:00:00,190.19,190.25,189.38,189.69,47756.0,190.19,190.25,189.38,189.69,47756.0
2024-10-18 15:30:00,189.7,190.35,189.47,190.17,76324.0,189.7,190.35,189.47,190.17,76324.0
2024-10-21 09:30:00,190.16,190.4,188.39,189.03,39562.0,190.16,190.4,188.39,189.03,39562.0
2024-10-21 10:00:00,188.82,188.83,187.2,187.2,23355.0,188.82,188.83,187.2,187.2,23355.0
2024-10-21 10:30:00,187.02,187.31,186.59,186.83,32377.0,187.02,187.31,186.59,186.83,32377.0
2024-10-21 11:00:00,186.93,186.93,185.85,186.04,19651.0,186.93,186.93,185.85,186.04,19651.0
2024-10-21 11:30:00,186.05,186.88,185.94,186.88,9800.0,186.05,186.88,185.94,186.88,9800.0
2024-10-21 12:00:00,186.83,187.01,186.12,186.15,13423.0,186.83,187.01,186.12,186.15,13423.0
2024-10-21 12:30:00,186.22,186.58,186.08,186.4,10999.0,186.22,186.58,186.08,186.4,10999.0
2024-10-21 13:00:00,186.48,186.73,186.4,186.5,16638.0,186.48,186.73,186.4,186.5,16638.0
2024-10-21 13:30:00,186.67,186.93,184.02,185.48,80317.0,186.67,186.93,184.02,185.48,80317.0
2024-10-21 14:00:00,185.5,185.66,184.5,184.61,35659.0,185.5,185.66,184.5,184.61,35659.0
2024-10-21 14:30:00,184.6,184.71,184.11,184.38,59890.0,184.6,184.71,184.11,184.38,59890.0
2024-10-21 15:00:00,184.37,185.09,184.29,184.54,59926.0,184.37,185.09,184.29,184.54,59926.0
2024-10-21 15:30:00,184.38,184.75,184.12,184.71,90265.0,184.38,184.75,184.12,184.71,90265.0
2024-10-22 09:30:00,183.81,184.59,182.8,184.03,36849.0,183.81,184.59,182.8,184.03,36849.0
2024-10-22 10:00:00,183.9,184.05,183.15,183.87,31546.0,183.9,184.05,183.15,183.87,31546.0
2024-10-22 10:30:00,184.03,185.19,184.03,185.06,27851.0,184.03,185.19,184.03,185.06,27851.0
2024-10-22 11:00:00,185.06,186.05,184.75,186.0,29739.0,185.06,186.05,184.75,186.0,29739.0
2024-10-22 11:30:00,185.97,186.42,185.21,185.24,28710.0,185.97,186.42,185.21,185.24,28710.0
2024-10-22 12:00:00,185.46,185.79,185.19,185.66,18876.0,185.46,185.79,185.19,185.66,18876.0
2024-10-22 12:30:00,185.73,186.11,185.4,186.03,10800.0,185.73,186.11,185.4,186.03,10800.0
2024-10-22 13:00:00,186.13,186.5,186.05,186.43,26498.0,186.13,186.5,186.05,186.43,26498.0
2024-10-22 13:30:00,186.48,186.49,186.01,186.15,14258.0,186.48,186.49,186.01,186.15,14258.0
2024-10-22 14:00:00,186.15,186.33,185.66,185.66,16395.0,186.15,186.33,185.66,185.66,16395.0
2024-10-22 14:30:00,185.66,186.07,185.59,185.98,14494.0,185.66,186.07,185.59,185.98,14494.0
2024-10-22 15:00:00,185.95,186.54,185.9,186.35,19385.0,185.95,186.54,185.9,186.35,19385.0
2024-10-22 15:30:00,186.36,186.46,185.8,185.88,97520.0,186.36,186.46,185.8,185.88,97520.0
2024-10-23 09:30:00,184.88,185.82,184.22,184.44,27737.0,184.88,185.82,184.22,184.44,27737.0
2024-10-23 10:00:00,184.44,184.55,182.92,183.14,71860.0,184.44,184.55,182.92,183.14,71860.0
2024-10-23 10:30:00,183.14,183.25,182.11,182.12,32112.0,183.14,183.25,182.11,182.12,32112.0
2024-10-23 11:00:00,182.2,183.22,182.19,183.01,16327.0,182.2,183.22,182.19,183.01,16327.0
2024-10-23 11:30:00,182.98,183.21,182.71,183.09,16927.0,182.98,183.21,182.71,183.09,16927.0
2024-10-23 12:00:00,183.02,183.23,182.85,183.14,35194.0,183.02,183.23,182.85,183.14,35194.0
2024-10-23 12:30:00,183.13,183.21,182.87,183.06,21850.0,183.13,183.21,182.87,183.06,21850.0
2024-10-23 13:00:00,182.98,183.37,182.89,183.2,13442.0,182.98,183.37,182.89,183.2,13442.0
2024-10-23 13:30:00,183.13,183.18,182.79,183.18,17938.0,183.13,183.18,182.79,183.18,17938.0
2024-10-23 14:00:00,183.18,183.19,182.55,182.69,17284.0,183.18,183.19,182.55,182.69,17284.0
2024-10-23 14:30:00,182.69,182.97,182.41,182.81,21522.0,182.69,182.97,182.41,182.81,21522.0
2024-10-23 15:00:00,182.84,183.22,182.79,182.94,27823.0,182.84,183.22,182.79,182.94,27823.0
2024-10-23 15:30:00,182.89,183.21,182.84,182.99,126153.0,182.89,183.21,182.84,182.99,126153.0
2024-10-24 09:30:00,184.47,185.72,183.45,185.26,56573.0,184.47,185.72,183.45,185.26,56573.0
2024-10-24 10:00:00,185.13,185.36,184.65,185.33,34898.0,185.13,185.36,184.65,185.33,34898.0
2024-10-24 10:30:00,185.23,185.43,183.72,184.26,25720.0,185.23,185.43,183.72,184.26,25720.0
2024-10-24 11:00:00,184.42,184.44,183.72,183.72,28304.0,184.42,184.44,183.72,183.72,28304.0
2024-10-24 11:30:00,183.72,184.01,183.28,183.89,53243.0,183.72,184.01,183.28,183.89,53243.0
2024-10-24 12:00:00,183.82,184.58,183.74,184.32,64636.0,183.82,184.58,183.74,184.32,64636.0
2024-10-24 12:30:00,184.25,184.7,184.09,184.6,41876.0,184.25,184.7,184.09,184.6,41876.0
2024-10-24 13:00:00,184.6,184.65,183.87,183.98,37425.0,184.6,184.65,183.87,183.98,37425.0
2024-10-24 13:30:00,183.97,184.39,183.78,184.05,24492.0,183.97,184.39,183.78,184.05,24492.0
2024-10-24 14:00:00,184.03,184.25,183.89,183.9,16102.0,184.03,184.25,183.89,183.9,16102.0
2024-10-24 14:30:00,183.9,184.03,183.67,184.0,28686.0,183.9,184.03,183.67,184.0,28686.0
2024-10-24 15:00:00,184.0,184.11,183.73,183.74,19374.0,184.0,184.11,183.73,183.74,19374.0
2024-10-24 15:30:00,183.74,184.14,183.52,183.89,98498.0,183.74,184.14,183.52,183.89,98498.0
2024-10-25 09:30:00,185.7,185.7,184.52,184.92,52652.0,185.7,185.7,184.52,184.92,52652.0
2024-10-25 10:00:00,185.01,185.38,184.64,185.18,39948.0,185.01,185.38,184.64,185.18,39948.0
2024-10-25 10:30:00,185.18,185.5,185.05,185.36,87246.0,185.18,185.5,185.05,185.36,87246.0
2024-10-25 11:00:00,185.36,186.15,185.3,185.74,100091.0,185.36,186.15,185.3,185.74,100091.0
2024-10-25 11:30:00,185.61,187.58,185.5,186.06,90090.0,185.61,187.58,185.5,186.06,90090.0
2024-10-25 12:00:00,185.97,186.3,185.74,186.0,56121.0,185.97,186.3,185.74,186.0,56121.0
2024-10-25 12:30:00,186.02,186.02,185.17,185.36,14306.0,186.02,186.02,185.17,185.36,14306.0
2024-10-25 13:00:00,185.17,185.24,184.41,184.49,40941.0,185.17,185.24,184.41,184.49,40941.0
2024-10-25 13:30:00,184.49,184.66,183.8,183.9,43436.0,184.49,184.66,183.8,183.9,43436.0
2024-10-25 14:00:00,183.85,183.9,182.57,182.92,84846.0,183.85,183.9,182.57,182.92,84846.0
2024-10-25 14:30:00,182.9,183.28,182.5,182.84,39982.0,182.9,183.28,182.5,182.84,39982.0
2024-10-25 15:00:00,182.97,183.35,182.61,182.75,40049.0,182.97,183.35,182.61,182.75,40049.0
2024-10-25 15:30:00,182.68,182.68,181.24,181.71,267359.0,182.68,182.68,181.24,181.71,267359.0
2024-10-28 09:30:00,182.89,184.49,181.73,182.95,139169.0,182.89,184.49,181.73,182.95,139169.0
2024-10-28 10:00:00,182.99,183.93,182.04,183.78,57251.0,182.99,183.93,182.04,183.78,57251.0
2024-10-28 10:30:00,183.6,184.21,183.5,183.96,31070.0,183.6,184.21,183.5,183.96,31070.0
2024-10-28 11:00:00,183.95,184.51,183.81,183.81,29797.0,183.95,184.51,183.81,183.81,29797.0
2024-10-28 11:30:00,183.9,184.41,183.81,184.24,24844.0,183.9,184.41,183.81,184.24,24844.0
2024-10-28 12:00:00,184.17,185.6,184.06,185.3,40377.0,184.17,185.6,184.06,185.3,40377.0
2024-10-28 12:30:00,185.31,185.37,184.41,184.42,23788.0,185.31,185.37,184.41,184.42,23788.0
2024-10-28 13:00:00,184.35,184.96,184.19,184.4,26065.0,184.35,184.96,184.19,184.4,26065.0
2024-10-28 13:30:00,184.4,185.2,184.39,184.83,23578.0,184.4,185.2,184.39,184.83,23578.0
2024-10-28 14:00:00,184.88,184.88,184.1,184.12,16342.0,184.88,184.88,184.1,184.12,16342.0
2024-10-28 14:30:00,184.13,185.17,184.12,184.84,17471.0,184.13,185.17,184.12,184.84,17471.0
2024-10-28 15:00:00,184.95,185.2,184.68,185.13,24143.0,184.95,185.2,184.68,185.13,24143.0
2024-10-28 15:30:00,185.02,185.59,184.99,185.12,116522.0,185.02,185.59,184.99,185.12,116522.0
2024-10-29 09:30:00,184.97,187.28,184.82,185.8,56148.0,184.97,187.28,184.82,185.8,56148.0
2024-10-29 10:00:00,185.84,186.98,185.52,185.99,47683.0,185.84,186.98,185.52,185.99,47683.0
2024-10-29 10:30:00,185.99,186.78,185.91,186.65,67110.0,185.99,186.78,185.91,186.65,67110.0
2024-10-29 11:00:00,186.67,186.71,184.88,185.17,21391.0,186.67,186.71,184.88,185.17,21391.0
2024-10-29 11:30:00,185.17,185.65,184.52,184.66,49684.0,185.17,185.65,184.52,184.66,49684.0
2024-10-29 12:00:00,184.61,185.22,184.0,184.08,30988.0,184.61,185.22,184.0,184.08,30988.0
2024-10-29 12:30:00,184.0,184.18,183.47,183.67,38298.0,184.0,184.18,183.47,183.67,38298.0
2024-10-29 13:00:00,183.62,184.12,183.4,184.07,52544.0,183.62,184.12,183.4,184.07,52544.0
2024-10-29 13:30:00,184.13,184.13,183.19,183.98,40244.0,184.13,184.13,183.19,183.98,40244.0
2024-10-29 14:00:00,183.97,184.04,183.7,183.84,24369.0,183.97,184.04,183.7,183.84,24369.0
2024-10-29 14:30:00,183.87,184.73,183.63,184.56,45785.0,183.87,184.73,183.63,184.56,45785.0
2024-10-29 15:00:00,184.47,184.77,183.73,184.14,60341.0,184.47,184.77,183.73,184.14,60341.0
2024-10-29 15:30:00,184.06,184.26,183.27,183.45,138335.0,184.06,184.26,183.27,183.45,138335.0
2024-10-30 09:30:00,184.63,185.0,180.51,181.5,165837.0,184.63,185.0,180.51,181.5,165837.0
2024-10-30 10:00:00,181.31,181.91,179.81,180.14,76680.0,181.31,181.91,179.81,180.14,76680.0
2024-10-30 10:30:00,180.36,180.63,177.93,178.06,101297.0,180.36,180.63,177.93,178.06,101297.0
2024-10-30 11:00:00,178.07,180.17,178.06,179.82,66693.0,178.07,180.17,178.06,179.82,66693.0
2024-10-30 11:30:00,180.02,181.32,179.79,181.3,33628.0,180.02,181.32,179.79,181.3,33628.0
2024-10-30 12:00:00,181.4,181.49,180.69,180.86,38020.0,181.4,181.49,180.69,180.86,38020.0
2024-10-30 12:30:00,180.89,182.26,180.78,181.35,37116.0,180.89,182.26,180.78,181.35,37116.0
2024-10-30 13:00:00,181.41,182.02,180.91,182.02,17108.0,181.41,182.02,180.91,182.02,17108.0
2024-10-30 13:30:00,182.11,182.11,181.17,181.25,17094.0,182.11,182.11,181.17,181.25,17094.0
2024-10-30 14:00:00,181.24,182.6,181.22,182.59,35639.0,181.24,182.6,181.22,182.59,35639.0
2024-10-30 14:30:00,182.49,182.65,181.7,182.02,18445.0,182.49,182.65,181.7,182.02,18445.0
2024-10-30 15:00:00,182.0,182.28,181.52,182.28,54046.0,182.0,182.28,181.52,182.28,54046.0
2024-10-30 15:30:00,182.31,182.34,181.05,181.2,111494.0,182.31,182.34,181.05,181.2,111494.0
2024-10-31 09:30:00,178.11,179.48,176.43,177.08,101055.0,178.11,179.48,176.43,177.08,101055.0
2024-10-31 10:00:00,177.0,177.07,175.7,175.99,57059.0,177.0,177.07,175.7,175.99,57059.0
2024-10-31 10:30:00,176.0,176.28,174.76,175.58,61221.0,176.0,176.28,174.76,175.58,61221.0
2024-10-31 11:00:00,175.46,175.72,175.0,175.42,76960.0,175.46,175.72,175.0,175.42,76960.0
2024-10-31 11:30:00,175.42,175.67,175.07,175.4,47313.0,175.42,175.67,175.07,175.4,47313.0
2024-10-31 12:00:00,175.41,176.84,174.82,176.56,57205.0,175.41,176.84,174.82,176.56,57205.0
2024-10-31 12:30:00,176.52,177.16,175.69,176.01,33466.0,176.52,177.16,175.69,176.01,33466.0
2024-10-31 13:00:00,176.1,176.68,175.92,176.31,22485.0,176.1,176.68,175.92,176.31,22485.0
2024-10-31 13:30:00,176.29,176.41,175.7,176.16,32862.0,176.29,176.41,175.7,176.16,32862.0
2024-10-31 14:00:00,176.04,176.59,175.94,176.06,39174.0,176.04,176.59,175.94,176.06,39174.0
2024-10-31 14:30:00,176.09,176.59,176.04,176.54,33119.0,176.09,176.59,176.04,176.54,33119.0
2024-10-31 15:00:00,176.4,176.43,175.32,175.32,33523.0,176.4,176.43,175.32,175.32,33523.0
2024-10-31 15:30:00,175.29,175.73,173.87,173.96,242599.0,175.29,175.73,173.87,173.96,242599.0
2024-11-01 09:30:00,173.63,175.96,173.63,175.1,70877.0,173.63,175.96,173.63,175.1,70877.0
2024-11-01 10:00:00,175.15,175.99,174.7,175.22,46929.0,175.15,175.99,174.7,175.22,46929.0
2024-11-01 10:30:00,175.2,175.26,174.17,174.72,26799.0,175.2,175.26,174.17,174.72,26799.0
2024-11-01 11:00:00,174.78,174.84,173.97,174.53,28902.0,174.78,174.84,173.97,174.53,28902.0
2024-11-01 11:30:00,174.48,174.78,174.29,174.33,25980.0,174.48,174.78,174.29,174.33,25980.0
2024-11-01 12:00:00,174.41,174.78,174.19,174.4,36046.0,174.41,174.78,174.19,174.4,36046.0
2024-11-01 12:30:00,174.52,174.67,173.6,173.6,35835.0,174.52,174.67,173.6,173.6,35835.0
2024-11-01 13:00:00,173.64,174.4,173.56,174.22,25544.0,173.64,174.4,173.56,174.22,25544.0
2024-11-01 13:30:00,174.19,174.19,173.4,173.86,41095.0,174.19,174.19,173.4,173.86,41095.0
2024-11-01 14:00:00,173.78,173.78,173.27,173.71,35051.0,173.78,173.78,173.27,173.71,35051.0
2024-11-01 14:30:00,173.68,174.14,173.56,174.06,25779.0,173.68,174.14,173.56,174.06,25779.0
2024-11-01 15:00:00,174.05,174.19,173.77,173.77,40873.0,174.05,174.19,173.77,173.77,40873.0
2024-11-01 15:30:00,173.76,173.86,173.14,173.78,138233.0,173.76,173.86,173.14,173.78,138233.0
2024-11-04 09:30:00,173.22,173.5,170.71,171.92,152445.0,173.22,173.5,170.71,171.92,152445.0
2024-11-04 10:00:00,171.9,173.98,171.78,173.63,123934.0,171.9,173.98,171.78,173.63,123934.0
2024-11-04 10:30:00,173.7,174.85,173.38,174.28,130282.0,173.7,174.85,173.38,174.28,130282.0
2024-11-04 11:00:00,174.36,174.73,173.67,174.0,109503.0,174.36,174.73,173.67,174.0,109503.0
2024-11-04 11:30:00,173.97,174.27,172.9,172.9,77972.0,173.97,174.27,172.9,172.9,77972.0
2024-11-04 12:00:00,172.89,174.28,172.62,174.2,81806.0,172.89,174.28,172.62,174.2,81806.0
2024-11-04 12:30:00,174.23,174.78,173.99,173.99,73575.0,174.23,174.78,173.99,173.99,73575.0
2024-11-04 13:00:00,173.94,174.56,173.94,174.43,55946.0,173.94,174.56,173.94,174.43,55946.0
2024-11-04 13:30:00,174.41,174.75,173.99,173.99,69139.0,174.41,174.75,173.99,173.99,69139.0
2024-11-04 14:00:00,174.06,174.41,173.21,173.26,62024.0,174.06,174.41,173.21,173.26,62024.0
2024-11-04 14:30:00,173.24,174.01,173.2,174.0,82470.0,173.24,174.01,173.2,174.0,82470.0
2024-11-04 15:00:00,174.0,174.5,173.64,173.97,111805.0,174.0,174.5,173.64,173.97,111805.0
2024-11-04 15:30:00,173.94,174.04,173.3,173.52,275948.0,173.94,174.04,173.3,173.52,275948.0
2024-11-05 09:30:00,172.78,174.79,170.72,173.81,98511.0,172.78,174.79,170.72,173.81,98511.0
2024-11-05 10:00:00,173.62,175.84,173.14,175.27,125421.0,173.62,175.84,173.14,175.27,125421.0
2024-11-05 10:30:00,175.17,176.25,174.56,175.97,118859.0,175.17,176.25,174.56,175.97,118859.0
2024-11-05 11:00:00,175.97,176.39,174.75,176.25,121046.0,175.97,176.39,174.75,176.25,121046.0
2024-11-05 11:30:00,176.31,176.7,175.5,175.62,90543.0,176.31,176.7,175.5,175.62,90543.0
2024-11-05 12:00:00,175.68,176.34,175.19,176.01,111551.0,175.68,176.34,175.19,176.01,111551.0
2024-11-05 12:30:00,175.99,176.19,175.54,175.54,56982.0,175.99,176.19,175.54,175.54,56982.0
2024-11-05 13:00:00,175.59,175.94,175.11,175.57,88985.0,175.59,175.94,175.11,175.57,88985.0
2024-11-05 13:30:00,175.63,176.28,174.88,176.21,72462.0,175.63,176.28,174.88,176.21,72462.0
2024-11-05 14:00:00,176.21,177.25,176.13,176.75,66761.0,176.21,177.25,176.13,176.75,66761.0
2024-11-05 14:30:00,176.81,176.82,175.83,176.37,64561.0,176.81,176.82,175.83,176.37,64561.0
2024-11-05 15:00:00,176.37,176.75,175.89,176.0,67112.0,176.37,176.75,175.89,176.0,67112.0
2024-11-05 15:30:00,176.0,176.98,175.88,176.97,324810.0,176.0,176.98,175.88,176.97,324810.0
2024-11-06 09:30:00,176.48,179.2,175.0,175.68,85175.0,176.48,179.2,175.0,175.68,85175.0
2024-11-06 10:00:00,175.79,176.61,174.88,175.21,51842.0,175.79,176.61,174.88,175.21,51842.0
2024-11-06 10:30:00,175.09,175.34,174.17,174.17,36420.0,175.09,175.34,174.17,174.17,36420.0
2024-11-06 11:00:00,174.14,175.53,173.94,174.91,40787.0,174.14,175.53,173.94,174.91,40787.0
2024-11-06 11:30:00,175.16,175.16,174.46,174.76,25088.0,175.16,175.16,174.46,174.76,25088.0
2024-11-06 12:00:00,174.76,174.79,173.82,174.44,37279.0,174.76,174.79,173.82,174.44,37279.0
2024-11-06 12:30:00,174.41,175.27,174.27,174.93,29624.0,174.41,175.27,174.27,174.93,29624.0
2024-11-06 13:00:00,175.02,175.1,173.66,173.74,47028.0,175.02,175.1,173.66,173.74,47028.0
2024-11-06 13:30:00,173.87,174.68,173.72,174.66,35789.0,173.87,174.68,173.72,174.66,35789.0
2024-11-06 14:00:00,174.79,175.21,174.09,174.29,47010.0,174.79,175.21,174.09,174.29,47010.0
2024-11-06 14:30:00,174.31,174.79,174.08,174.19,51389.0,174.31,174.79,174.08,174.19,51389.0
2024-11-06 15:00:00,174.2,174.92,174.2,174.38,50774.0,174.2,174.92,174.2,174.38,50774.0
2024-11-06 15:30:00,174.41,174.55,173.88,174.4,242379.0,174.41,174.55,173.88,174.4,242379.0
2024-11-07 09:30:00,175.69,176.95,175.35,175.36,51061.0,175.69,176.95,175.35,175.36,51061.0
2024-11-07 10:00:00,175.49,176.17,174.41,174.88,24081.0,175.49,176.17,174.41,174.88,24081.0
2024-11-07 10:30:00,174.83,175.09,174.48,174.74,29991.0,174.83,175.09,174.48,174.74,29991.0
2024-11-07 11:00:00,174.74,175.24,174.21,174.21,63156.0,174.74,175.24,174.21,174.21,63156.0
2024-11-07 11:30:00,174.36,174.56,174.16,174.32,23480.0,174.36,174.56,174.16,174.32,23480.0
2024-11-07 12:00:00,174.34,175.29,174.21,175.17,25571.0,174.34,175.29,174.21,175.17,25571.0
2024-11-07 12:30:00,175.11,175.11,174.7,174.84,16949.0,175.11,175.11,174.7,174.84,16949.0
2024-11-07 13:00:00,174.84,175.17,174.56,174.56,21020.0,174.84,175.17,174.56,174.56,21020.0
2024-11-07 13:30:00,174.68,174.68,173.99,174.14,19021.0,174.68,174.68,173.99,174.14,19021.0
2024-11-07 14:00:00,173.89,174.71,173.89,174.35,29825.0,173.89,174.71,173.89,174.35,29825.0
2024-11-07 14:30:00,174.33,174.65,173.78,174.46,35781.0,174.33,174.65,173.78,174.46,35781.0
2024-11-07 15:00:00,174.46,174.59,173.59,173.76,50810.0,174.46,174.59,173.59,173.76,50810.0
2024-11-07 15:30:00,173.74,174.17,172.8,174.03,247109.0,173.74,174.17,172.8,174.03,247109.0
2024-11-08 09:30:00,173.58,175.2,172.18,173.56,40665.0,173.58,175.2,172.18,173.56,40665.0
2024-11-08 10:00:00,173.58,173.71,172.85,172.96,38571.0,173.58,173.71,172.85,172.96,38571.0
2024-11-08 10:30:00,172.96,173.56,171.89,172.58,55477.0,172.96,173.56,171.89,172.58,55477.0
2024-11-08 11:00:00,172.56,172.89,172.06,172.08,56463.0,172.56,172.89,172.06,172.08,56463.0
2024-11-08 11:30:00,172.08,172.36,171.57,171.89,88222.0,172.08,172.36,171.57,171.89,88222.0
2024-11-08 12:00:00,171.9,172.55,171.75,172.28,77133.0,171.9,172.55,171.75,172.28,77133.0
2024-11-08 12:30:00,172.28,172.28,171.67,171.71,42648.0,172.28,172.28,171.67,171.71,42648.0
2024-11-08 13:00:00,171.75,172.23,171.57,172.22,39974.0,171.75,172.23,171.57,172.22,39974.0
2024-11-08 13:30:00,172.13,172.89,172.06,172.58,56930.0,172.13,172.89,172.06,172.58,56930.0
2024-11-08 14:00:00,172.58,173.24,172.5,172.75,22422.0,172.58,173.24,172.5,172.75,22422.0
2024-11-08 14:30:00,172.8,173.17,172.7,172.88,43295.0,172.8,173.17,172.7,172.88,43295.0
2024-11-08 15:00:00,172.85,172.96,172.31,172.79,48538.0,172.85,172.96,172.31,172.79,48538.0
2024-11-08 15:30:00,172.69,173.15,172.48,173.02,147020.0,172.69,173.15,172.48,173.02,147020.0
2024-11-11 09:30:00,173.74,173.92,172.39,172.45,91367.0,173.74,173.92,172.39,172.45,91367.0
2024-11-11 10:00:00,172.33,173.23,172.12,172.47,142348.0,172.33,173.23,172.12,172.47,142348.0
2024-11-11 10:30:00,172.58,172.65,171.85,172.27,64436.0,172.58,172.65,171.85,172.27,64436.0
2024-11-11 11:00:00,172.27,173.06,172.25,172.61,90830.0,172.27,173.06,172.25,172.61,90830.0
2024-11-11 11:30:00,172.59,173.15,172.59,172.89,21767.0,172.59,173.15,172.59,172.89,21767.0
2024-11-11 12:00:00,172.84,173.1,172.42,172.52,41707.0,172.84,173.1,172.42,172.52,41707.0
2024-11-11 12:30:00,172.52,172.66,172.35,172.6,13397.0,172.52,172.66,172.35,172.6,13397.0
2024-11-11 13:00:00,172.55,172.55,171.91,172.09,26089.0,172.55,172.55,171.91,172.09,26089.0
2024-11-11 13:30:00,172.04,172.16,171.84,172.02,23802.0,172.04,172.16,171.84,172.02,23802.0
2024-11-11 14:00:00,172.03,172.09,171.7,171.94,46418.0,172.03,172.09,171.7,171.94,46418.0
2024-11-11 14:30:00,171.94,172.12,171.74,171.94,28113.0,171.94,172.12,171.74,171.94,28113.0
2024-11-11 15:00:00,171.89,171.9,171.11,171.3,83539.0,171.89,171.9,171.11,171.3,83539.0
2024-11-11 15:30:00,171.26,172.09,171.15,172.03,129300.0,171.26,172.09,171.15,172.03,129300.0
2024-11-12 09:30:00,171.36,171.61,170.5,171.39,51501.0,171.36,171.61,170.5,171.39,51501.0
2024-11-12 10:00:00,171.37,171.58,170.91,171.02,56430.0,171.37,171.58,170.91,171.02,56430.0
2024-11-12 10:30:00,170.94,171.05,169.83,170.07,57428.0,170.94,171.05,169.83,170.07,57428.0
2024-11-12 11:00:00,170.0,170.08,169.25,169.5,40375.0,170.0,170.08,169.25,169.5,40375.0
2024-11-12 11:30:00,169.42,169.8,169.09,169.63,44005.0,169.42,169.8,169.09,169.63,44005.0
2024-11-12 12:00:00,169.63,169.68,169.18,169.3,37556.0,169.63,169.68,169.18,169.3,37556.0
2024-11-12 12:30:00,169.33,169.4,168.67,168.77,43141.0,169.33,169.4,168.67,168.77,43141.0
2024-11-12 13:00:00,168.64,168.74,168.3,168.73,36943.0,168.64,168.74,168.3,168.73,36943.0
2024-11-12 13:30:00,168.7,168.95,168.3,168.79,79183.0,168.7,168.95,168.3,168.79,79183.0
2024-11-12 14:00:00,168.89,168.95,168.12,168.43,42503.0,168.89,168.95,168.12,168.43,42503.0
2024-11-12 14:30:00,168.38,168.55,167.71,167.81,42844.0,168.38,168.55,167.71,167.81,42844.0
2024-11-12 15:00:00,167.87,168.41,167.82,168.18,43060.0,167.87,168.41,167.82,168.18,43060.0
2024-11-12 15:30:00,168.05,168.44,167.96,168.35,121287.0,168.05,168.44,167.96,168.35,121287.0
2024-11-13 09:30:00,167.74,168.98,166.73,168.05,81108.0,167.74,168.98,166.73,168.05,81108.0
2024-11-13 10:00:00,168.02,168.02,167.21,167.56,32843.0,168.02,168.02,167.21,167.56,32843.0
2024-11-13 10:30:00,167.44,167.46,166.74,167.31,35894.0,167.44,167.46,166.74,167.31,35894.0
2024-11-13 11:00:00,167.42,167.67,167.06,167.31,24887.0,167.42,167.67,167.06,167.31,24887.0
2024-11-13 11:30:00,167.38,167.45,167.03,167.33,10978.0,167.38,167.45,167.03,167.33,10978.0
2024-11-13 12:00:00,167.27,167.39,166.76,166.9,26397.0,167.27,167.39,166.76,166.9,26397.0
2024-11-13 12:30:00,166.9,166.99,166.56,166.99,17739.0,166.9,166.99,166.56,166.99,17739.0
2024-11-13 13:00:00,166.99,167.03,166.23,166.62,29778.0,166.99,167.03,166.23,166.62,29778.0
2024-11-13 13:30:00,166.5,166.57,166.28,166.45,18159.0,166.5,166.57,166.28,166.45,18159.0
2024-11-13 14:00:00,166.42,166.81,166.29,166.67,33708.0,166.42,166.81,166.29,166.67,33708.0
2024-11-13 14:30:00,166.67,166.81,166.34,166.72,19764.0,166.67,166.81,166.34,166.72,19764.0
2024-11-13 15:00:00,166.72,166.94,166.38,166.44,35853.0,166.72,166.94,166.38,166.44,35853.0
2024-11-13 15:30:00,166.41,166.5,165.53,165.71,157064.0,166.41,166.5,165.53,165.71,157064.0
2024-11-14 09:30:00,165.23,165.23,163.35,163.97,102034.0,165.23,165.23,163.35,163.97,102034.0
2024-11-14 10:00:00,163.86,164.49,163.62,164.23,64323.0,163.86,164.49,163.62,164.23,64323.0
2024-11-14 10:30:00,164.32,170.83,163.99,169.86,167668.0,164.32,170.83,163.99,169.86,167668.0
2024-11-14 11:00:00,170.12,175.86,167.05,168.46,973748.0,170.12,175.86,167.05,168.46,973748.0
2024-11-14 11:30:00,168.46,168.95,165.45,166.08,167778.0,168.46,168.95,165.45,166.08,167778.0
2024-11-14 12:00:00,166.15,167.36,165.67,166.7,40658.0,166.15,167.36,165.67,166.7,40658.0
2024-11-14 12:30:00,166.7,167.72,166.41,167.51,39775.0,166.7,167.72,166.41,167.51,39775.0
2024-11-14 13:00:00,167.35,167.76,166.57,166.95,44086.0,167.35,167.76,166.57,166.95,44086.0
2024-11-14 13:30:00,166.87,167.01,166.23,166.24,45667.0,166.87,167.01,166.23,166.24,45667.0
2024-11-14 14:00:00,166.19,166.89,165.95,166.71,74976.0,166.19,166.89,165.95,166.71,74976.0
2024-11-14 14:30:00,166.86,166.86,166.12,166.41,29253.0,166.86,166.86,166.12,166.41,29253.0
2024-11-14 15:00:00,166.2,166.21,165.55,166.2,38710.0,166.2,166.21,165.55,166.2,38710.0
2024-11-14 15:30:00,166.06,166.08,164.22,164.84,209649.0,166.06,166.08,164.22,164.84,209649.0
2024-11-15 09:30:00,165.46,166.34,162.8,163.58,150545.0,165.46,166.34,162.8,163.58,150545.0
2024-11-15 10:00:00,163.58,163.58,161.86,161.94,62167.0,163.58,163.58,161.86,161.94,62167.0
2024-11-15 10:30:00,161.9,161.9,160.46,160.77,164089.0,161.9,161.9,160.46,160.77,164089.0
2024-11-15 11:00:00,160.77,161.17,160.53,160.83,65330.0,160.77,161.17,160.53,160.83,65330.0
2024-11-15 11:30:00,160.9,160.9,160.07,160.6,64777.0,160.9,160.9,160.07,160.6,64777.0
2024-11-15 12:00:00,160.5,160.6,160.08,160.37,30579.0,160.5,160.6,160.08,160.37,30579.0
2024-11-15 12:30:00,160.37,160.51,159.68,160.38,48089.0,160.37,160.51,159.68,160.38,48089.0
2024-11-15 13:00:00,160.31,161.06,160.31,160.95,58643.0,160.31,161.06,160.31,160.95,58643.0
2024-11-15 13:30:00,160.93,161.04,160.49,160.7,51265.0,160.93,161.04,160.49,160.7,51265.0
2024-11-15 14:00:00,160.65,160.8,160.24,160.64,28459.0,160.65,160.8,160.24,160.64,28459.0
2024-11-15 14:30:00,160.8,160.8,159.95,159.95,130523.0,160.8,160.8,159.95,159.95,130523.0
2024-11-15 15:00:00,160.03,160.25,159.6,160.07,49663.0,160.03,160.25,159.6,160.07,49663.0
2024-11-15 15:30:00,160.12,160.66,159.92,159.95,200120.0,160.12,160.66,159.92,159.95,200120.0
2024-11-18 09:30:00,158.19,160.11,157.4,159.0,109207.0,158.19,160.11,157.4,159.0,109207.0
2024-11-18 10:00:00,159.02,159.86,158.81,158.86,88018.0,159.02,159.86,158.81,158.86,88018.0
2024-11-18 10:30:00,158.84,159.05,158.23,158.75,58677.0,158.84,159.05,158.23,158.75,58677.0
2024-11-18 11:00:00,158.74,159.26,158.68,159.01,51534.0,158.74,159.26,158.68,159.01,51534.0
2024-11-18 11:30:00,159.01,159.04,157.81,158.15,52995.0,159.01,159.04,157.81,158.15,52995.0
2024-11-18 12:00:00,158.22,158.35,157.91,158.2,31384.0,158.22,158.35,157.91,158.2,31384.0
2024-11-18 12:30:00,158.28,158.45,158.03,158.08,69356.0,158.28,158.45,158.03,158.08,69356.0
2024-11-18 13:00:00,158.08,158.27,157.81,158.07,73181.0,158.08,158.27,157.81,158.07,73181.0
2024-11-18 13:30:00,158.07,158.22,157.84,158.08,48263.0,158.07,158.22,157.84,158.08,48263.0
2024-11-18 14:00:00,158.08,158.11,157.67,157.82,39780.0,158.08,158.11,157.67,157.82,39780.0
2024-11-18 14:30:00,157.73,158.3,157.67,158.09,64165.0,157.73,158.3,157.67,158.09,64165.0
2024-11-18 15:00:00,158.08,158.21,157.83,157.85,78830.0,158.08,158.21,157.83,157.85,78830.0
2024-11-18 15:30:00,157.89,158.03,157.68,157.93,141088.0,157.89,158.03,157.68,157.93,141088.0
2024-11-19 09:30:00,157.02,157.9,156.75,156.99,77595.0,157.02,157.9,156.75,156.99,77595.0
2024-11-19 10:00:00,157.13,157.58,156.96,157.21,28802.0,157.13,157.58,156.96,157.21,28802.0
2024-11-19 10:30:00,157.3,157.66,156.91,157.01,33025.0,157.3,157.66,156.91,157.01,33025.0
2024-11-19 11:00:00,157.07,157.21,156.67,156.74,28250.0,157.07,157.21,156.67,156.74,28250.0
2024-11-19 11:30:00,156.74,156.75,156.25,156.42,50976.0,156.74,156.75,156.25,156.42,50976.0
2024-11-19 12:00:00,156.48,156.58,156.4,156.47,26753.0,156.48,156.58,156.4,156.47,26753.0
2024-11-19 12:30:00,156.47,156.54,156.18,156.18,30581.0,156.47,156.54,156.18,156.18,30581.0
2024-11-19 13:00:00,156.1,156.23,155.69,156.18,32109.0,156.1,156.23,155.69,156.18,32109.0
2024-11-19 13:30:00,156.19,156.67,156.0,156.66,49517.0,156.19,156.67,156.0,156.66,49517.0
2024-11-19 14:00:00,156.65,156.76,156.13,156.25,19957.0,156.65,156.76,156.13,156.25,19957.0
2024-11-19 14:30:00,156.23,156.25,155.67,155.77,43639.0,156.23,156.25,155.67,155.77,43639.0
2024-11-19 15:00:00,155.71,156.14,155.54,155.93,25831.0,155.71,156.14,155.54,155.93,25831.0
2024-11-19 15:30:00,155.96,156.01,155.28,155.39,173725.0,155.96,156.01,155.28,155.39,173725.0
2024-11-20 09:30:00,155.03,155.34,154.02,155.17,69042.0,155.03,155.34,154.02,155.17,69042.0
2024-11-20 10:00:00,155.17,155.34,153.88,154.83,70683.0,155.17,155.34,153.88,154.83,70683.0
2024-11-20 10:30:00,154.9,155.33,154.61,155.06,21915.0,154.9,155.33,154.61,155.06,21915.0
2024-11-20 11:00:00,154.99,155.03,154.07,154.19,34957.0,154.99,155.03,154.07,154.19,34957.0
2024-11-20 11:30:00,154.25,154.32,153.92,154.07,108582.0,154.25,154.32,153.92,154.07,108582.0
2024-11-20 12:00:00,154.08,154.43,153.62,153.77,52541.0,154.08,154.43,153.62,153.77,52541.0
2024-11-20 12:30:00,153.77,154.69,153.77,154.06,36607.0,153.77,154.69,153.77,154.06,36607.0
2024-11-20 13:00:00,154.0,154.51,153.91,154.37,41179.0,154.0,154.51,153.91,154.37,41179.0
2024-11-20 13:30:00,154.42,155.02,153.77,154.78,87218.0,154.42,155.02,153.77,154.78,87218.0
2024-11-20 14:00:00,154.77,155.0,154.26,154.69,52713.0,154.77,155.0,154.26,154.69,52713.0
2024-11-20 14:30:00,154.66,155.02,154.34,154.89,59197.0,154.66,155.02,154.34,154.89,59197.0
2024-11-20 15:00:00,154.89,155.25,154.49,155.2,58210.0,154.89,155.25,154.49,155.2,58210.0
2024-11-20 15:30:00,155.18,156.18,155.14,155.92,172499.0,155.18,156.18,155.14,155.92,172499.0
2024-11-21 09:30:00,157.1,157.17,154.74,155.3,76675.0,157.1,157.17,154.74,155.3,76675.0
2024-11-21 10:00:00,155.18,155.79,154.93,155.58,23913.0,155.18,155.79,154.93,155.58,23913.0
2024-11-21 10:30:00,155.5,156.38,154.84,156.06,73830.0,155.5,156.38,154.84,156.06,73830.0
2024-11-21 11:00:00,156.18,157.55,156.18,157.09,32056.0,156.18,157.55,156.18,157.09,32056.0
2024-11-21 11:30:00,157.03,158.0,156.87,157.73,60089.0,157.03,158.0,156.87,157.73,60089.0
2024-11-21 12:00:00,157.83,157.88,157.31,157.31,30378.0,157.83,157.88,157.31,157.31,30378.0
2024-11-21 12:30:00,157.24,157.52,156.95,157.31,87611.0,157.24,157.52,156.95,157.31,87611.0
2024-11-21 13:00:00,157.34,158.0,157.15,157.99,78264.0,157.34,158.0,157.15,157.99,78264.0
2024-11-21 13:30:00,158.05,159.1,157.81,158.7,151994.0,158.05,159.1,157.81,158.7,151994.0
2024-11-21 14:00:00,158.72,158.92,157.85,157.97,76667.0,158.72,158.92,157.85,157.97,76667.0
2024-11-21 14:30:00,157.97,158.33,157.74,158.11,56443.0,157.97,158.33,157.74,158.11,56443.0
2024-11-21 15:00:00,158.11,158.6,157.86,158.26,32002.0,158.11,158.6,157.86,158.26,32002.0
2024-11-21 15:30:00,158.25,158.63,157.86,157.97,142218.0,158.25,158.63,157.86,157.97,142218.0
2024-11-22 09:30:00,158.25,159.17,157.74,157.99,76093.0,158.25,159.17,157.74,157.99,76093.0
2024-11-22 10:00:00,158.13,158.51,157.28,158.1,47250.0,158.13,158.51,157.28,158.1,47250.0
2024-11-22 10:30:00,158.17,158.68,157.96,158.61,56367.0,158.17,158.68,157.96,158.61,56367.0
2024-11-22 11:00:00,158.61,158.69,158.01,158.52,44698.0,158.61,158.69,158.01,158.52,44698.0
2024-11-22 11:30:00,158.57,158.93,158.39,158.72,34934.0,158.57,158.93,158.39,158.72,34934.0
2024-11-22 12:00:00,158.7,159.72,158.57,159.45,48661.0,158.7,159.72,158.57,159.45,48661.0
2024-11-22 12:30:00,159.5,159.71,159.02,159.37,48843.0,159.5,159.71,159.02,159.37,48843.0
2024-11-22 13:00:00,159.46,159.48,158.94,158.94,27910.0,159.46,159.48,158.94,158.94,27910.0
2024-11-22 13:30:00,158.96,159.42,158.87,159.16,88366.0,158.96,159.42,158.87,159.16,88366.0
2024-11-22 14:00:00,159.16,159.2,158.77,158.86,34719.0,159.16,159.2,158.77,158.86,34719.0
2024-11-22 14:30:00,158.87,158.98,158.69,158.75,29458.0,158.87,158.98,158.69,158.75,29458.0
2024-11-22 15:00:00,158.75,158.77,158.02,158.08,50640.0,158.75,158.77,158.02,158.08,50640.0
2024-11-22 15:30:00,158.08,158.19,157.71,157.87,268089.0,158.08,158.19,157.71,157.87,268089.0
2024-11-25 09:30:00,160.09,160.63,159.35,159.68,110859.0,160.09,160.63,159.35,159.68,110859.0
2024-11-25 10:00:00,159.61,159.61,158.35,159.25,56584.0,159.61,159.61,158.35,159.25,56584.0
2024-11-25 10:30:00,159.24,159.52,158.85,159.02,68953.0,159.24,159.52,158.85,159.02,68953.0
2024-11-25 11:00:00,159.09,160.0,158.9,159.65,60878.0,159.09,160.0,158.9,159.65,60878.0
2024-11-25 11:30:00,159.65,160.07,158.91,159.01,34036.0,159.65,160.07,158.91,159.01,34036.0
2024-11-25 12:00:00,158.98,159.4,158.46,158.57,34345.0,158.98,159.4,158.46,158.57,34345.0
2024-11-25 12:30:00,158.52,159.29,158.37,159.12,74275.0,158.52,159.29,158.37,159.12,74275.0
2024-11-25 13:00:00,159.15,159.16,158.73,159.0,37916.0,159.15,159.16,158.73,159.0,37916.0
2024-11-25 13:30:00,159.0,159.41,158.99,159.17,37105.0,159.0,159.41,158.99,159.17,37105.0
2024-11-25 14:00:00,159.08,159.15,158.57,158.62,32148.0,159.08,159.15,158.57,158.62,32148.0
2024-11-25 14:30:00,158.59,159.0,158.36,158.71,53162.0,158.59,159.0,158.36,158.71,53162.0
2024-11-25 15:00:00,158.74,159.02,158.4,158.84,62298.0,158.74,159.02,158.4,158.84,62298.0
2024-11-25 15:30:00,158.78,159.25,158.48,158.66,211491.0,158.78,159.25,158.48,158.66,211491.0
2024-11-26 09:30:00,159.2,160.0,156.83,157.27,84246.0,159.2,160.0,156.83,157.27,84246.0
2024-11-26 10:00:00,157.28,157.37,156.68,156.86,36444.0,157.28,157.37,156.68,156.86,36444.0
2024-11-26 10:30:00,156.88,157.0,156.38,156.91,56784.0,156.88,157.0,156.38,156.91,56784.0
2024-11-26 11:00:00,156.86,156.93,156.21,156.52,42814.0,156.86,156.93,156.21,156.52,42814.0
2024-11-26 11:30:00,156.65,156.69,156.08,156.38,32445.0,156.65,156.69,156.08,156.38,32445.0
2024-11-26 12:00:00,156.39,156.71,156.24,156.56,36017.0,156.39,156.71,156.24,156.56,36017.0
2024-11-26 12:30:00,156.56,156.99,156.45,156.77,30663.0,156.56,156.99,156.45,156.77,30663.0
2024-11-26 13:00:00,156.77,156.85,156.25,156.46,65419.0,156.77,156.85,156.25,156.46,65419.0
2024-11-26 13:30:00,156.39,157.35,156.29,157.0,59611.0,156.39,157.35,156.29,157.0,59611.0
2024-11-26 14:00:00,157.01,157.32,156.9,156.96,37916.0,157.01,157.32,156.9,156.96,37916.0
2024-11-26 14:30:00,157.0,157.55,156.95,157.19,51494.0,157.0,157.55,156.95,157.19,51494.0
2024-11-26 15:00:00,157.17,157.36,156.89,156.94,52318.0,157.17,157.36,156.89,156.94,52318.0
2024-11-26 15:30:00,156.93,157.86,156.92,157.67,185601.0,156.93,157.86,156.92,157.67,185601.0
2024-11-27 09:30:00,158.65,160.0,158.45,159.47,83281.0,158.65,160.0,158.45,159.47,83281.0
2024-11-27 10:00:00,159.39,159.7,159.17,159.38,53334.0,159.39,159.7,159.17,159.38,53334.0
2024-11-27 10:30:00,159.42,160.23,159.0,160.07,37833.0,159.42,160.23,159.0,160.07,37833.0
2024-11-27 11:00:00,160.02,160.73,159.85,160.43,59093.0,160.02,160.73,159.85,160.43,59093.0
2024-11-27 11:30:00,160.27,160.65,159.9,160.53,59837.0,160.27,160.65,159.9,160.53,59837.0
2024-11-27 12:00:00,160.52,160.53,160.2,160.34,30835.0,160.52,160.53,160.2,160.34,30835.0
2024-11-27 12:30:00,160.37,160.4,160.1,160.21,34187.0,160.37,160.4,160.1,160.21,34187.0
2024-11-27 13:00:00,160.31,160.44,160.21,160.23,43553.0,160.31,160.44,160.21,160.23,43553.0
2024-11-27 13:30:00,160.21,160.23,159.91,159.97,18882.0,160.21,160.23,159.91,159.97,18882.0
2024-11-27 14:00:00,159.97,160.09,159.77,160.0,22850.0,159.97,160.09,159.77,160.0,22850.0
2024-11-27 14:30:00,159.95,160.1,159.62,159.66,38191.0,159.95,160.1,159.62,159.66,38191.0
2024-11-27 15:00:00,159.7,159.77,159.26,159.7,62936.0,159.7,159.77,159.26,159.7,62936.0
2024-11-27 15:30:00,159.74,160.1,159.53,159.88,170457.0,159.74,160.1,159.53,159.88,170457.0
2024-11-29 09:30:00,160.72,160.72,158.44,159.06,57117.0,160.72,160.72,158.44,159.06,57117.0
2024-11-29 10:00:00,159.06,160.95,159.0,160.92,76523.0,159.06,160.95,159.0,160.92,76523.0
2024-11-29 10:30:00,160.92,161.43,160.6,161.27,109269.0,160.92,161.43,160.6,161.27,109269.0
2024-11-29 11:00:00,161.36,161.67,161.0,161.28,60340.0,161.36,161.67,161.0,161.28,60340.0
2024-11-29 11:30:00,161.34,161.64,161.1,161.1,43384.0,161.34,161.64,161.1,161.1,43384.0
2024-11-29 12:00:00,161.16,161.39,160.84,161.28,59367.0,161.16,161.39,160.84,161.28,59367.0
2024-11-29 12:30:00,161.2,161.25,160.31,160.58,165224.0,161.2,161.25,160.31,160.58,165224.0
2024-12-02 09:30:00,160.01,161.61,160.01,161.09,79737.0,160.01,161.61,160.01,161.09,79737.0
2024-12-02 10:00:00,161.11,162.85,161.04,162.74,88836.0,161.11,162.85,161.04,162.74,88836.0
2024-12-02 10:30:00,162.74,163.28,162.43,163.12,64154.0,162.74,163.28,162.43,163.12,64154.0
2024-12-02 11:00:00,163.01,163.35,162.74,163.25,36476.0,163.01,163.35,162.74,163.25,36476.0
2024-12-02 11:30:00,163.25,163.8,163.16,163.8,57699.0,163.25,163.8,163.16,163.8,57699.0
2024-12-02 12:00:00,163.73,164.29,163.67,164.06,47697.0,163.73,164.29,163.67,164.06,47697.0
2024-12-02 12:30:00,164.1,164.57,163.79,164.43,51332.0,164.1,164.57,163.79,164.43,51332.0
2024-12-02 13:00:00,164.47,165.0,164.16,164.96,61076.0,164.47,165.0,164.16,164.96,61076.0
2024-12-02 13:30:00,164.93,165.11,164.58,164.76,44546.0,164.93,165.11,164.58,164.76,44546.0
2024-12-02 14:00:00,164.72,165.0,164.67,164.78,51107.0,164.72,165.0,164.67,164.78,51107.0
2024-12-02 14:30:00,164.73,165.11,164.58,164.79,54699.0,164.73,165.11,164.58,164.79,54699.0
2024-12-02 15:00:00,164.73,165.06,164.33,165.0,72446.0,164.73,165.06,164.33,165.0,72446.0
2024-12-02 15:30:00,165.03,165.29,164.06,164.26,193227.0,165.03,165.29,164.06,164.26,193227.0
2024-12-03 09:30:00,162.62,163.77,161.68,162.05,53853.0,162.62,163.77,161.68,162.05,53853.0
2024-12-03 10:00:00,162.15,162.74,161.85,162.56,41981.0,162.15,162.74,161.85,162.56,41981.0
2024-12-03 10:30:00,162.63,163.34,162.39,163.34,24443.0,162.63,163.34,162.39,163.34,24443.0
2024-12-03 11:00:00,163.34,163.35,162.37,162.59,33393.0,163.34,163.35,162.37,162.59,33393.0
2024-12-03 11:30:00,162.63,162.9,162.45,162.87,35552.0,162.63,162.9,162.45,162.87,35552.0
2024-12-03 12:00:00,162.83,162.96,162.54,162.59,22889.0,162.83,162.96,162.54,162.59,22889.0
2024-12-03 12:30:00,162.58,162.79,162.15,162.26,40304.0,162.58,162.79,162.15,162.26,40304.0
2024-12-03 13:00:00,162.29,162.35,161.96,162.14,39830.0,162.29,162.35,161.96,162.14,39830.0
2024-12-03 13:30:00,162.14,162.32,161.96,162.15,35384.0,162.14,162.32,161.96,162.15,35384.0
2024-12-03 14:00:00,162.15,162.18,161.76,161.99,36680.0,162.15,162.18,161.76,161.99,36680.0
2024-12-03 14:30:00,161.97,162.28,161.75,161.96,43191.0,161.97,162.28,161.75,161.96,43191.0
2024-12-03 15:00:00,161.94,161.95,161.22,161.48,36686.0,161.94,161.95,161.22,161.48,36686.0
2024-12-03 15:30:00,161.49,161.59,160.72,160.8,134020.0,161.49,161.59,160.72,160.8,134020.0
2024-12-04 09:30:00,160.85,161.36,159.56,159.72,48770.0,160.85,161.36,159.56,159.72,48770.0
2024-12-04 10:00:00,159.81,160.26,159.44,160.12,35794.0,159.81,160.26,159.44,160.12,35794.0
2024-12-04 10:30:00,160.15,160.28,159.78,159.86,41001.0,160.15,160.28,159.78,159.86,41001.0
2024-12-04 11:00:00,159.97,160.13,159.12,159.37,38351.0,159.97,160.13,159.12,159.37,38351.0
2024-12-04 11:30:00,159.35,160.05,159.35,159.69,33742.0,159.35,160.05,159.35,159.69,33742.0
2024-12-04 12:00:00,159.84,160.84,159.63,160.72,20269.0,159.84,160.84,159.63,160.72,20269.0
2024-12-04 12:30:00,160.71,160.78,160.47,160.56,20239.0,160.71,160.78,160.47,160.56,20239.0
2024-12-04 13:00:00,160.47,160.47,159.83,159.85,7202.0,160.47,160.47,159.83,159.85,7202.0
2024-12-04 13:30:00,159.89,159.98,159.69,159.78,19207.0,159.89,159.98,159.69,159.78,19207.0
2024-12-04 14:00:00,159.78,160.58,159.72,160.51,20120.0,159.78,160.58,159.72,160.51,20120.0
2024-12-04 14:30:00,160.53,160.78,160.41,160.64,12193.0,160.53,160.78,160.41,160.64,12193.0
2024-12-04 15:00:00,160.57,160.89,160.45,160.63,25873.0,160.57,160.89,160.45,160.63,25873.0
2024-12-04 15:30:00,160.63,161.19,160.41,160.92,92122.0,160.63,161.19,160.41,160.92,92122.0
2024-12-05 09:30:00,161.1,162.62,160.7,161.3,69450.0,161.1,162.62,160.7,161.3,69450.0
2024-12-05 10:00:00,161.3,161.33,160.02,160.47,36679.0,161.3,161.33,160.02,160.47,36679.0
2024-12-05 10:30:00,160.47,160.69,159.62,159.97,44022.0,160.47,160.69,159.62,159.97,44022.0
2024-12-05 11:00:00,159.91,160.01,159.55,160.0,32177.0,159.91,160.01,159.55,160.0,32177.0
2024-12-05 11:30:00,160.01,160.01,159.28,159.36,36801.0,160.01,160.01,159.28,159.36,36801.0
2024-12-05 12:00:00,159.45,159.47,158.41,158.61,35396.0,159.45,159.47,158.41,158.61,35396.0
2024-12-05 12:30:00,158.61,159.14,158.43,158.95,21640.0,158.61,159.14,158.43,158.95,21640.0
2024-12-05 13:00:00,158.96,159.05,158.31,158.58,38398.0,158.96,159.05,158.31,158.58,38398.0
2024-12-05 13:30:00,158.58,159.08,158.53,159.02,28887.0,158.58,159.08,158.53,159.02,28887.0
2024-12-05 14:00:00,159.0,159.29,158.89,159.14,22820.0,159.0,159.29,158.89,159.14,22820.0
2024-12-05 14:30:00,159.21,159.22,158.8,158.93,11765.0,159.21,159.22,158.8,158.93,11765.0
2024-12-05 15:00:00,158.87,159.54,158.86,159.45,24653.0,158.87,159.54,158.86,159.45,24653.0
2024-12-05 15:30:00,159.49,159.72,159.16,159.22,98927.0,159.49,159.72,159.16,159.22,98927.0
2024-12-06 09:30:00,158.9,160.2,158.89,160.18,69353.0,158.9,160.2,158.89,160.18,69353.0
2024-12-06 10:00:00,160.34,160.83,159.4,159.77,31639.0,160.34,160.83,159.4,159.77,31639.0
2024-12-06 10:30:00,160.0,160.11,159.6,159.64,16155.0,160.0,160.11,159.6,159.64,16155.0
2024-12-06 11:00:00,159.65,159.69,158.65,158.84,30279.0,159.65,159.69,158.65,158.84,30279.0
2024-12-06 11:30:00,158.84,158.89,158.45,158.6,16178.0,158.84,158.89,158.45,158.6,16178.0
2024-12-06 12:00:00,158.6,158.6,157.92,157.92,14881.0,158.6,158.6,157.92,157.92,14881.0
2024-12-06 12:30:00,158.07,158.15,157.61,158.03,26648.0,158.07,158.15,157.61,158.03,26648.0
2024-12-06 13:00:00,158.16,158.64,158.1,158.21,20627.0,158.16,158.64,158.1,158.21,20627.0
2024-12-06 13:30:00,158.26,158.45,158.0,158.0,12966.0,158.26,158.45,158.0,158.0,12966.0
2024-12-06 14:00:00,158.0,158.42,157.92,158.16,17533.0,158.0,158.42,157.92,158.16,17533.0
2024-12-06 14:30:00,158.14,158.31,157.35,158.28,41585.0,158.14,158.31,157.35,158.28,41585.0
2024-12-06 15:00:00,158.21,158.5,158.07,158.09,24186.0,158.21,158.5,158.07,158.09,24186.0
2024-12-06 15:30:00,158.03,158.03,157.51,157.8,114665.0,158.03,158.03,157.51,157.8,114665.0
2024-12-09 09:30:00,157.22,157.6,155.75,156.64,79799.0,157.22,157.6,155.75,156.64,79799.0
2024-12-09 10:00:00,156.8,159.1,156.67,158.91,46714.0,156.8,159.1,156.67,158.91,46714.0
2024-12-09 10:30:00,158.82,159.83,158.81,159.71,58808.0,158.82,159.83,158.81,159.71,58808.0
2024-12-09 11:00:00,159.72,160.74,158.78,159.15,75801.0,159.72,160.74,158.78,159.15,75801.0
2024-12-09 11:30:00,158.98,158.99,158.38,158.46,31504.0,158.98,158.99,158.38,158.46,31504.0
2024-12-09 12:00:00,158.55,158.73,157.87,158.39,56353.0,158.55,158.73,157.87,158.39,56353.0
2024-12-09 12:30:00,158.36,158.78,158.02,158.17,44870.0,158.36,158.78,158.02,158.17,44870.0
2024-12-09 13:00:00,158.12,158.43,157.9,157.9,40823.0,158.12,158.43,157.9,157.9,40823.0
2024-12-09 13:30:00,157.93,158.32,157.78,158.17,31236.0,157.93,158.32,157.78,158.17,31236.0
2024-12-09 14:00:00,158.04,158.04,157.53,157.85,28189.0,158.04,158.04,157.53,157.85,28189.0
2024-12-09 14:30:00,157.88,157.91,157.4,157.53,52901.0,157.88,157.91,157.4,157.53,52901.0
2024-12-09 15:00:00,157.56,157.59,156.5,156.73,56443.0,157.56,157.59,156.5,156.73,56443.0
2024-12-09 15:30:00,156.72,157.01,156.3,156.43,157178.0,156.72,157.01,156.3,156.43,157178.0
2024-12-10 09:30:00,157.34,157.6,155.12,155.6,60663.0,157.34,157.6,155.12,155.6,60663.0
2024-12-10 10:00:00,155.55,156.11,154.99,155.75,28182.0,155.55,156.11,154.99,155.75,28182.0
2024-12-10 10:30:00,155.87,155.93,155.4,155.84,15767.0,155.87,155.93,155.4,155.84,15767.0
2024-12-10 11:00:00,155.94,157.05,155.94,156.81,28976.0,155.94,157.05,155.94,156.81,28976.0
2024-12-10 11:30:00,156.7,157.09,156.37,156.52,21711.0,156.7,157.09,156.37,156.52,21711.0
2024-12-10 12:00:00,156.46,156.51,156.04,156.16,22057.0,156.46,156.51,156.04,156.16,22057.0
2024-12-10 12:30:00,156.15,156.69,156.07,156.45,23058.0,156.15,156.69,156.07,156.45,23058.0
2024-12-10 13:00:00,156.36,156.85,156.22,156.7,29029.0,156.36,156.85,156.22,156.7,29029.0
2024-12-10 13:30:00,156.73,157.09,156.56,157.09,22112.0,156.73,157.09,156.56,157.09,22112.0
2024-12-10 14:00:00,157.06,157.75,156.81,157.53,21004.0,157.06,157.75,156.81,157.53,21004.0
2024-12-10 14:30:00,157.58,158.1,157.25,158.1,33735.0,157.58,158.1,157.25,158.1,33735.0
2024-12-10 15:00:00,157.97,158.05,156.22,156.41,72040.0,157.97,158.05,156.22,156.41,72040.0
2024-12-10 15:30:00,156.41,156.58,155.68,156.32,212701.0,156.41,156.58,155.68,156.32,212701.0
2024-12-11 09:30:00,156.37,156.4,154.53,154.89,48586.0,156.37,156.4,154.53,154.89,48586.0
2024-12-11 10:00:00,154.97,155.48,154.43,154.43,38654.0,154.97,155.48,154.43,154.43,38654.0
2024-12-11 10:30:00,154.55,154.71,154.07,154.09,25731.0,154.55,154.71,154.07,154.09,25731.0
2024-12-11 11:00:00,154.1,154.46,153.68,154.24,35542.0,154.1,154.46,153.68,154.24,35542.0
2024-12-11 11:30:00,154.33,154.87,154.1,154.72,30976.0,154.33,154.87,154.1,154.72,30976.0
2024-12-11 12:00:00,154.75,155.45,154.74,155.43,21107.0,154.75,155.45,154.74,155.43,21107.0
2024-12-11 12:30:00,155.42,155.98,155.2,155.79,27429.0,155.42,155.98,155.2,155.79,27429.0
2024-12-11 13:00:00,155.66,156.19,155.66,156.06,23426.0,155.66,156.19,155.66,156.06,23426.0
2024-12-11 13:30:00,156.12,156.42,155.99,156.26,23003.0,156.12,156.42,155.99,156.26,23003.0
2024-12-11 14:00:00,156.31,157.23,156.3,157.23,26839.0,156.31,157.23,156.3,157.23,26839.0
2024-12-11 14:30:00,157.21,157.64,157.06,157.45,57603.0,157.21,157.64,157.06,157.45,57603.0
2024-12-11 15:00:00,157.44,157.59,157.27,157.54,36218.0,157.44,157.59,157.27,157.54,36218.0
2024-12-11 15:30:00,157.53,158.15,157.42,157.45,178259.0,157.53,158.15,157.42,157.45,178259.0
2024-12-12 09:30:00,157.01,158.2,156.11,156.28,35680.0,157.01,158.2,156.11,156.28,35680.0
2024-12-12 10:00:00,156.38,156.5,155.56,155.95,33781.0,156.38,156.5,155.56,155.95,33781.0
2024-12-12 10:30:00,155.88,156.19,155.41,156.12,47433.0,155.88,156.19,155.41,156.12,47433.0
2024-12-12 11:00:00,156.15,157.36,155.95,157.22,42236.0,156.15,157.36,155.95,157.22,42236.0
2024-12-12 11:30:00,157.29,157.34,155.9,156.23,26343.0,157.29,157.34,155.9,156.23,26343.0
2024-12-12 12:00:00,156.23,156.36,156.04,156.33,13552.0,156.23,156.36,156.04,156.33,13552.0
2024-12-12 12:30:00,156.25,156.32,155.55,155.91,18032.0,156.25,156.32,155.55,155.91,18032.0
2024-12-12 13:00:00,155.95,156.4,155.65,156.12,24578.0,155.95,156.4,155.65,156.12,24578.0
2024-12-12 13:30:00,156.22,156.22,155.87,156.07,18322.0,156.22,156.22,155.87,156.07,18322.0
2024-12-12 14:00:00,155.96,156.34,155.9,156.24,14389.0,155.96,156.34,155.9,156.24,14389.0
2024-12-12 14:30:00,156.25,156.37,155.9,155.97,31108.0,156.25,156.37,155.9,155.97,31108.0
2024-12-12 15:00:00,155.97,156.03,155.59,155.78,35322.0,155.97,156.03,155.59,155.78,35322.0
2024-12-12 15:30:00,155.79,155.83,155.21,155.29,112840.0,155.79,155.83,155.21,155.29,112840.0
2024-12-13 09:30:00,154.57,154.57,151.3,151.71,131148.0,154.57,154.57,151.3,151.71,131148.0
2024-12-13 10:00:00,151.71,152.19,150.72,152.0,66857.0,151.71,152.19,150.72,152.0,66857.0
2024-12-13 10:30:00,151.89,152.46,151.68,152.46,17783.0,151.89,152.46,151.68,152.46,17783.0
2024-12-13 11:00:00,152.59,152.99,152.31,152.35,34429.0,152.59,152.99,152.31,152.35,34429.0
2024-12-13 11:30:00,152.44,153.0,152.37,152.69,35038.0,152.44,153.0,152.37,152.69,35038.0
2024-12-13 12:00:00,152.71,152.8,151.33,151.67,27349.0,152.71,152.8,151.33,151.67,27349.0
2024-12-13 12:30:00,151.65,151.91,151.4,151.45,45282.0,151.65,151.91,151.4,151.45,45282.0
2024-12-13 13:00:00,151.49,151.68,151.21,151.56,31790.0,151.49,151.68,151.21,151.56,31790.0
2024-12-13 13:30:00,151.53,151.54,151.21,151.32,23196.0,151.53,151.54,151.21,151.32,23196.0
2024-12-13 14:00:00,151.2,151.57,151.15,151.23,26839.0,151.2,151.57,151.15,151.23,26839.0
2024-12-13 14:30:00,151.21,151.25,150.93,150.95,40444.0,151.21,151.25,150.93,150.95,40444.0
2024-12-13 15:00:00,150.99,151.06,150.52,150.58,62681.0,150.99,151.06,150.52,150.58,62681.0
2024-12-13 15:30:00,150.6,150.85,149.93,149.99,217826.0,150.6,150.85,149.93,149.99,217826.0
2024-12-16 09:30:00,148.83,150.63,148.6,149.94,84373.0,148.83,150.63,148.6,149.94,84373.0
2024-12-16 10:00:00,150.17,150.88,149.91,150.85,113268.0,150.17,150.88,149.91,150.85,113268.0
2024-12-16 10:30:00,150.77,151.63,150.77,151.43,77693.0,150.77,151.63,150.77,151.43,77693.0
2024-12-16 11:00:00,151.41,152.09,151.25,151.85,61494.0,151.41,152.09,151.25,151.85,61494.0
2024-12-16 11:30:00,151.68,152.08,151.51,151.64,71212.0,151.68,152.08,151.51,151.64,71212.0
2024-12-16 12:00:00,151.69,152.25,151.46,152.07,121569.0,151.69,152.25,151.46,152.07,121569.0
2024-12-16 12:30:00,151.97,152.07,151.35,151.4,64736.0,151.97,152.07,151.35,151.4,64736.0
2024-12-16 13:00:00,151.39,151.54,151.06,151.28,86045.0,151.39,151.54,151.06,151.28,86045.0
2024-12-16 13:30:00,151.3,151.35,150.68,150.77,30261.0,151.3,151.35,150.68,150.77,30261.0
2024-12-16 14:00:00,150.77,150.99,150.3,150.31,34004.0,150.77,150.99,150.3,150.31,34004.0
2024-12-16 14:30:00,150.36,150.57,150.17,150.56,54652.0,150.36,150.57,150.17,150.56,54652.0
2024-12-16 15:00:00,150.51,150.85,150.2,150.53,85462.0,150.51,150.85,150.2,150.53,85462.0
2024-12-16 15:30:00,150.51,150.92,150.33,150.49,125409.0,150.51,150.92,150.33,150.49,125409.0
2024-12-17 09:30:00,150.16,154.24,150.16,153.5,104803.0,150.16,154.24,150.16,153.5,104803.0
2024-12-17 10:00:00,153.5,153.75,152.39,152.69,80340.0,153.5,153.75,152.39,152.69,80340.0
2024-12-17 10:30:00,152.71,152.92,151.64,152.05,54167.0,152.71,152.92,151.64,152.05,54167.0
2024-12-17 11:00:00,152.15,152.71,152.05,152.21,42722.0,152.15,152.71,152.05,152.21,42722.0
2024-12-17 11:30:00,152.19,152.66,151.98,152.11,35611.0,152.19,152.66,151.98,152.11,35611.0
2024-12-17 12:00:00,152.25,152.9,151.92,151.98,25121.0,152.25,152.9,151.92,151.98,25121.0
2024-12-17 12:30:00,152.0,152.29,151.7,151.78,20897.0,152.0,152.29,151.7,151.78,20897.0
2024-12-17 13:00:00,151.8,152.0,151.28,151.47,38742.0,151.8,152.0,151.28,151.47,38742.0
2024-12-17 13:30:00,151.47,151.68,151.27,151.6,44334.0,151.47,151.68,151.27,151.6,44334.0
2024-12-17 14:00:00,151.56,151.68,150.88,150.95,28255.0,151.56,151.68,150.88,150.95,28255.0
2024-12-17 14:30:00,150.88,151.05,150.66,150.72,25409.0,150.88,151.05,150.66,150.72,25409.0
2024-12-17 15:00:00,150.66,150.66,149.93,150.4,42698.0,150.66,150.66,149.93,150.4,42698.0
2024-12-17 15:30:00,150.5,151.27,150.31,150.64,129913.0,150.5,151.27,150.31,150.64,129913.0
2024-12-18 09:30:00,150.01,151.49,149.53,149.72,38143.0,150.01,151.49,149.53,149.72,38143.0
2024-12-18 10:00:00,149.72,150.15,149.26,150.11,33353.0,149.72,150.15,149.26,150.11,33353.0
2024-12-18 10:30:00,150.02,150.34,149.8,150.2,31516.0,150.02,150.34,149.8,150.2,31516.0
2024-12-18 11:00:00,150.2,150.96,149.94,150.84,59527.0,150.2,150.96,149.94,150.84,59527.0
2024-12-18 11:30:00,150.85,150.85,150.2,150.29,25150.0,150.85,150.85,150.2,150.29,25150.0
2024-12-18 12:00:00,150.25,150.87,150.02,150.7,27475.0,150.25,150.87,150.02,150.7,27475.0
2024-12-18 12:30:00,150.71,150.83,150.46,150.46,21812.0,150.71,150.83,150.46,150.46,21812.0
2024-12-18 13:00:00,150.52,150.59,150.19,150.31,29005.0,150.52,150.59,150.19,150.31,29005.0
2024-12-18 13:30:00,150.39,150.4,149.99,150.07,15877.0,150.39,150.4,149.99,150.07,15877.0
2024-12-18 14:00:00,150.03,150.34,148.94,149.1,37586.0,150.03,150.34,148.94,149.1,37586.0
2024-12-18 14:30:00,149.16,149.34,148.32,148.53,30559.0,149.16,149.34,148.32,148.53,30559.0
2024-12-18 15:00:00,148.53,148.72,147.77,147.98,53111.0,148.53,148.72,147.77,147.98,53111.0
2024-12-18 15:30:00,147.97,148.01,146.57,146.79,230805.0,147.97,148.01,146.57,146.79,230805.0
2024-12-19 09:30:00,146.85,148.0,145.24,146.09,79626.0,146.85,148.0,145.24,146.09,79626.0
2024-12-19 10:00:00,146.08,146.52,145.39,146.52,46635.0,146.08,146.52,145.39,146.52,46635.0
2024-12-19 10:30:00,146.38,147.12,146.0,146.0,75602.0,146.38,147.12,146.0,146.0,75602.0
2024-12-19 11:00:00,146.02,147.69,145.66,147.69,89268.0,146.02,147.69,145.66,147.69,89268.0
2024-12-19 11:30:00,147.52,147.58,146.8,147.19,46035.0,147.52,147.58,146.8,147.19,46035.0
2024-12-19 12:00:00,147.24,147.28,146.9,147.11,25111.0,147.24,147.28,146.9,147.11,25111.0
2024-12-19 12:30:00,147.22,147.37,146.44,146.5,37619.0,147.22,147.37,146.44,146.5,37619.0
2024-12-19 13:00:00,146.42,147.23,146.2,147.12,43575.0,146.42,147.23,146.2,147.12,43575.0
2024-12-19 13:30:00,147.06,147.92,146.9,147.76,47006.0,147.06,147.92,146.9,147.76,47006.0
2024-12-19 14:00:00,147.82,148.13,147.48,147.59,33654.0,147.82,148.13,147.48,147.59,33654.0
2024-12-19 14:30:00,147.59,147.6,147.19,147.4,32477.0,147.59,147.6,147.19,147.4,32477.0
2024-12-19 15:00:00,147.4,147.58,147.05,147.24,38436.0,147.4,147.58,147.05,147.24,38436.0
2024-12-19 15:30:00,147.22,148.25,147.06,147.32,173578.0,147.22,148.25,147.06,147.32,173578.0
2024-12-20 09:30:00,145.42,147.22,145.07,147.22,247504.0,145.42,147.22,145.07,147.22,247504.0
2024-12-20 10:00:00,147.05,147.35,145.46,146.09,29706.0,147.05,147.35,145.46,146.09,29706.0
2024-12-20 10:30:00,146.09,146.67,145.85,145.85,29682.0,146.09,146.67,145.85,145.85,29682.0
2024-12-20 11:00:00,145.85,147.3,145.85,147.24,34935.0,145.85,147.3,145.85,147.24,34935.0
2024-12-20 11:30:00,147.17,147.85,146.94,147.23,44792.0,147.17,147.85,146.94,147.23,44792.0
2024-12-20 12:00:00,147.29,147.42,146.9,147.18,24620.0,147.29,147.42,146.9,147.18,24620.0
2024-12-20 12:30:00,147.18,147.49,146.97,147.21,50978.0,147.18,147.49,146.97,147.21,50978.0
2024-12-20 13:00:00,147.22,147.25,146.63,146.69,49847.0,147.22,147.25,146.63,146.69,49847.0
2024-12-20 13:30:00,146.67,147.08,146.38,146.52,40566.0,146.67,147.08,146.38,146.52,40566.0
2024-12-20 14:00:00,146.44,146.51,145.89,145.97,26164.0,146.44,146.51,145.89,145.97,26164.0
2024-12-20 14:30:00,145.97,146.48,145.86,146.2,48539.0,145.97,146.48,145.86,146.2,48539.0
2024-12-20 15:00:00,146.3,146.5,145.64,146.12,72522.0,146.3,146.5,145.64,146.12,72522.0
2024-12-20 15:30:00,146.08,146.95,145.51,146.44,276735.0,146.08,146.95,145.51,146.44,276735.0
2024-12-23 09:30:00,146.0,147.31,145.52,146.97,76523.0,146.0,147.31,145.52,146.97,76523.0
2024-12-23 10:00:00,147.13,149.74,146.92,149.5,102082.0,147.13,149.74,146.92,149.5,102082.0
2024-12-23 10:30:00,149.42,149.79,148.26,148.43,44286.0,149.42,149.79,148.26,148.43,44286.0
2024-12-23 11:00:00,148.56,148.94,147.92,148.0,52116.0,148.56,148.94,147.92,148.0,52116.0
2024-12-23 11:30:00,147.86,148.35,147.09,147.8,58712.0,147.86,148.35,147.09,147.8,58712.0
2024-12-23 12:00:00,147.86,148.25,147.82,147.93,26337.0,147.86,148.25,147.82,147.93,26337.0
2024-12-23 12:30:00,147.83,148.45,147.41,148.24,42634.0,147.83,148.45,147.41,148.24,42634.0
2024-12-23 13:00:00,148.24,149.79,148.09,149.47,40189.0,148.24,149.79,148.09,149.47,40189.0
2024-12-23 13:30:00,149.5,149.57,149.09,149.51,26168.0,149.5,149.57,149.09,149.51,26168.0
2024-12-23 14:00:00,149.46,149.57,149.0,149.11,30053.0,149.46,149.57,149.0,149.11,30053.0
2024-12-23 14:30:00,149.11,149.46,148.9,149.25,32948.0,149.11,149.46,148.9,149.25,32948.0
2024-12-23 15:00:00,149.32,149.49,148.92,149.39,49234.0,149.32,149.49,148.92,149.39,49234.0
2024-12-23 15:30:00,149.37,149.92,149.22,149.42,134059.0,149.37,149.92,149.22,149.42,134059.0
2024-12-24 09:30:00,148.67,149.41,147.07,147.71,37172.0,148.67,149.41,147.07,147.71,37172.0
2024-12-24 10:00:00,147.62,148.29,147.15,147.88,28413.0,147.62,148.29,147.15,147.88,28413.0
2024-12-24 10:30:00,147.9,148.66,147.84,148.32,42467.0,147.9,148.66,147.84,148.32,42467.0
2024-12-24 11:00:00,148.33,148.88,148.26,148.64,19331.0,148.33,148.88,148.26,148.64,19331.0
2024-12-24 11:30:00,148.65,148.66,148.24,148.61,24918.0,148.65,148.66,148.24,148.61,24918.0
2024-12-24 12:00:00,148.58,148.9,148.45,148.59,24405.0,148.58,148.9,148.45,148.59,24405.0
2024-12-24 12:30:00,148.59,149.33,148.59,149.05,64218.0,148.59,149.33,148.59,149.05,64218.0
2024-12-26 09:30:00,148.0,148.93,147.83,148.86,24412.0,148.0,148.93,147.83,148.86,24412.0
2024-12-26 10:00:00,148.69,149.85,148.58,149.46,36899.0,148.69,149.85,148.58,149.46,36899.0
2024-12-26 10:30:00,149.53,150.49,149.53,150.47,35974.0,149.53,150.49,149.53,150.47,35974.0
2024-12-26 11:00:00,150.47,150.68,150.18,150.18,25773.0,150.47,150.68,150.18,150.18,25773.0
2024-12-26 11:30:00,150.21,150.44,149.83,149.89,25124.0,150.21,150.44,149.83,149.89,25124.0
2024-12-26 12:00:00,149.97,150.19,149.3,149.44,20097.0,149.97,150.19,149.3,149.44,20097.0
2024-12-26 12:30:00,149.38,149.83,149.27,149.71,18614.0,149.38,149.83,149.27,149.71,18614.0
2024-12-26 13:00:00,149.81,150.17,149.73,150.17,15666.0,149.81,150.17,149.73,150.17,15666.0
2024-12-26 13:30:00,150.12,150.38,149.89,150.29,29773.0,150.12,150.38,149.89,150.29,29773.0
2024-12-26 14:00:00,150.2,150.25,149.61,149.62,55570.0,150.2,150.25,149.61,149.62,55570.0
2024-12-26 14:30:00,149.67,149.94,149.67,149.83,27388.0,149.67,149.94,149.67,149.83,27388.0
2024-12-26 15:00:00,149.82,150.11,149.79,149.91,28442.0,149.82,150.11,149.79,149.91,28442.0
2024-12-26 15:30:00,149.89,150.27,149.84,149.89,81447.0,149.89,150.27,149.84,149.89,81447.0
2024-12-27 09:30:00,148.74,150.68,148.23,150.16,35796.0,148.74,150.68,148.23,150.16,35796.0
2024-12-27 10:00:00,150.34,150.34,149.57,149.93,32587.0,150.34,150.34,149.57,149.93,32587.0
2024-12-27 10:30:00,149.81,150.34,149.38,149.93,24660.0,149.81,150.34,149.38,149.93,24660.0
2024-12-27 11:00:00,149.86,150.23,149.6,150.06,29884.0,149.86,150.23,149.6,150.06,29884.0
2024-12-27 11:30:00,150.09,150.28,149.6,149.89,12542.0,150.09,150.28,149.6,149.89,12542.0
2024-12-27 12:00:00,149.75,150.1,149.54,149.64,25853.0,149.75,150.1,149.54,149.64,25853.0
2024-12-27 12:30:00,149.69,150.24,149.63,150.2,23930.0,149.69,150.24,149.63,150.2,23930.0
2024-12-27 13:00:00,150.2,150.54,150.03,150.43,50219.0,150.2,150.54,150.03,150.43,50219.0
2024-12-27 13:30:00,150.37,151.09,150.37,151.02,43234.0,150.37,151.09,150.37,151.02,43234.0
2024-12-27 14:00:00,151.02,151.37,150.64,151.2,62226.0,151.02,151.37,150.64,151.2,62226.0
2024-12-27 14:30:00,151.19,151.71,150.95,151.65,50228.0,151.19,151.71,150.95,151.65,50228.0
2024-12-27 15:00:00,151.59,151.63,150.63,151.2,34016.0,151.59,151.63,150.63,151.2,34016.0
2024-12-27 15:30:00,151.12,151.88,150.75,151.37,129733.0,151.12,151.88,150.75,151.37,129733.0
2024-12-30 09:30:00,150.92,151.09,148.19,148.9,55211.0,150.92,151.09,148.19,148.9,55211.0
2024-12-30 10:00:00,148.96,149.63,148.62,148.72,29897.0,148.96,149.63,148.62,148.72,29897.0
2024-12-30 10:30:00,148.78,149.57,148.77,149.57,31233.0,148.78,149.57,148.77,149.57,31233.0
2024-12-30 11:00:00,149.5,150.25,149.4,150.2,56058.0,149.5,150.25,149.4,150.2,56058.0
2024-12-30 11:30:00,150.15,150.62,150.02,150.29,27970.0,150.15,150.62,150.02,150.29,27970.0
2024-12-30 12:00:00,150.23,150.65,150.05,150.31,36880.0,150.23,150.65,150.05,150.31,36880.0
2024-12-30 12:30:00,150.29,150.48,149.88,150.14,26752.0,150.29,150.48,149.88,150.14,26752.0
2024-12-30 13:00:00,150.14,150.93,150.08,150.85,54767.0,150.14,150.93,150.08,150.85,54767.0
2024-12-30 13:30:00,150.85,151.08,150.41,151.02,32069.0,150.85,151.08,150.41,151.02,32069.0
2024-12-30 14:00:00,151.02,151.09,150.29,150.52,27897.0,151.02,151.09,150.29,150.52,27897.0
2024-12-30 14:30:00,150.47,150.65,150.3,150.58,24680.0,150.47,150.65,150.3,150.58,24680.0
2024-12-30 15:00:00,150.57,150.63,150.25,150.35,29261.0,150.57,150.63,150.25,150.35,29261.0
2024-12-30 15:30:00,150.4,151.18,150.19,150.21,159567.0,150.4,151.18,150.19,150.21,159567.0
2024-12-31 09:30:00,150.8,152.82,150.19,151.75,45595.0,150.8,152.82,150.19,151.75,45595.0
2024-12-31 10:00:00,151.91,152.35,151.39,152.11,32730.0,151.91,152.35,151.39,152.11,32730.0
2024-12-31 10:30:00,151.98,152.15,151.73,151.85,17758.0,151.98,152.15,151.73,151.85,17758.0
2024-12-31 11:00:00,151.81,151.83,151.15,151.21,28927.0,151.81,151.83,151.15,151.21,28927.0
2024-12-31 11:30:00,151.22,151.33,150.89,150.96,39087.0,151.22,151.33,150.89,150.96,39087.0
2024-12-31 12:00:00,150.96,151.31,150.87,151.09,25352.0,150.96,151.31,150.87,151.09,25352.0
2024-12-31 12:30:00,151.06,151.87,151.01,151.78,35009.0,151.06,151.87,151.01,151.78,35009.0
2024-12-31 13:00:00,151.71,151.91,151.1,151.35,23273.0,151.71,151.91,151.1,151.35,23273.0
2024-12-31 13:30:00,151.31,152.21,151.3,151.97,76921.0,151.31,152.21,151.3,151.97,76921.0
2024-12-31 14:00:00,151.93,151.97,151.35,151.63,58154.0,151.93,151.97,151.35,151.63,58154.0
2024-12-31 14:30:00,151.66,151.94,151.54,151.87,21439.0,151.66,151.94,151.54,151.87,21439.0
2024-12-31 15:00:00,151.91,152.23,151.77,151.99,36777.0,151.91,152.23,151.77,151.99,36777.0
2024-12-31 15:30:00,151.99,153.04,151.84,152.92,157510.0,151.99,153.04,151.84,152.92,157510.0
2025-01-02 09:30:00,153.84,154.12,152.44,152.58,43327.0,153.84,154.12,152.44,152.58,43327.0
2025-01-02 10:00:00,152.71,153.48,152.27,153.13,29371.0,152.71,153.48,152.27,153.13,29371.0
2025-01-02 10:30:00,153.0,153.67,152.96,153.62,18905.0,153.0,153.67,152.96,153.62,18905.0
2025-01-02 11:00:00,153.67,153.68,152.67,153.22,90782.0,153.67,153.68,152.67,153.22,90782.0
2025-01-02 11:30:00,153.22,153.43,152.69,152.72,33231.0,153.22,153.43,152.69,152.72,33231.0
2025-01-02 12:00:00,152.75,152.92,152.21,152.22,18616.0,152.75,152.92,152.21,152.22,18616.0
2025-01-02 12:30:00,152.16,152.59,151.81,152.5,29775.0,152.16,152.59,151.81,152.5,29775.0
2025-01-02 13:00:00,152.46,152.47,151.27,151.4,28480.0,152.46,152.47,151.27,151.4,28480.0
2025-01-02 13:30:00,151.35,151.43,150.33,150.66,46821.0,151.35,151.43,150.33,150.66,46821.0
2025-01-02 14:00:00,150.64,151.09,150.52,151.03,33346.0,150.64,151.09,150.52,151.03,33346.0
2025-01-02 14:30:00,150.98,151.02,150.55,150.6,22785.0,150.98,151.02,150.55,150.6,22785.0
2025-01-02 15:00:00,150.6,151.03,150.35,150.41,31036.0,150.6,151.03,150.35,150.41,31036.0
2025-01-02 15:30:00,150.34,150.46,149.84,149.96,91376.0,150.34,150.46,149.84,149.96,91376.0
2025-01-03 09:30:00,149.73,151.3,149.73,150.65,34677.0,149.73,151.3,149.73,150.65,34677.0
2025-01-03 10:00:00,150.75,152.03,150.71,152.01,46203.0,150.75,152.03,150.71,152.01,46203.0
2025-01-03 10:30:00,151.92,152.03,151.3,151.65,25413.0,151.92,152.03,151.3,151.65,25413.0
2025-01-03 11:00:00,151.64,151.83,151.24,151.75,40322.0,151.64,151.83,151.24,151.75,40322.0
2025-01-03 11:30:00,151.85,152.33,151.83,152.18,19181.0,151.85,152.33,151.83,152.18,19181.0
2025-01-03 12:00:00,152.3,152.64,152.15,152.31,21022.0,152.3,152.64,152.15,152.31,21022.0
2025-01-03 12:30:00,152.3,152.34,151.91,152.09,19852.0,152.3,152.34,151.91,152.09,19852.0
2025-01-03 13:00:00,152.05,152.71,152.0,152.71,29177.0,152.05,152.71,152.0,152.71,29177.0
2025-01-03 13:30:00,152.62,152.78,152.43,152.7,28884.0,152.62,152.78,152.43,152.7,28884.0
2025-01-03 14:00:00,152.69,152.79,152.48,152.57,25714.0,152.69,152.79,152.48,152.57,25714.0
2025-01-03 14:30:00,152.61,152.8,152.56,152.67,19267.0,152.61,152.8,152.56,152.67,19267.0
2025-01-03 15:00:00,152.63,152.67,152.18,152.43,43745.0,152.63,152.67,152.18,152.43,43745.0
2025-01-03 15:30:00,152.42,152.97,151.98,152.21,170063.0,152.42,152.97,151.98,152.21,170063.0
2025-01-06 09:30:00,151.93,153.31,151.62,152.8,69261.0,151.93,153.31,151.62,152.8,69261.0
2025-01-06 10:00:00,152.62,152.84,152.03,152.11,43732.0,152.62,152.84,152.03,152.11,43732.0
2025-01-06 10:30:00,152.11,152.67,151.86,152.45,20167.0,152.11,152.67,151.86,152.45,20167.0
2025-01-06 11:00:00,152.48,152.98,152.15,152.76,16859.0,152.48,152.98,152.15,152.76,16859.0
2025-01-06 11:30:00,152.68,153.0,152.35,152.79,26985.0,152.68,153.0,152.35,152.79,26985.0
2025-01-06 12:00:00,152.81,153.07,152.39,152.52,24417.0,152.81,153.07,152.39,152.52,24417.0
2025-01-06 12:30:00,152.43,153.03,152.43,152.71,22297.0,152.43,153.03,152.43,152.71,22297.0
2025-01-06 13:00:00,152.71,153.23,152.2,153.08,48180.0,152.71,153.23,152.2,153.08,48180.0
2025-01-06 13:30:00,153.11,153.38,153.07,153.37,14693.0,153.11,153.38,153.07,153.37,14693.0
2025-01-06 14:00:00,153.37,153.6,153.14,153.25,27584.0,153.37,153.6,153.14,153.25,27584.0
2025-01-06 14:30:00,153.28,153.5,152.83,152.87,26781.0,153.28,153.5,152.83,152.87,26781.0
2025-01-06 15:00:00,152.81,153.3,152.74,153.18,54519.0,152.81,153.3,152.74,153.18,54519.0
2025-01-06 15:30:00,153.14,153.42,152.86,153.34,223480.0,153.14,153.42,152.86,153.34,223480.0
2025-01-07 09:30:00,153.34,156.15,153.11,155.83,63842.0,153.34,156.15,153.11,155.83,63842.0
2025-01-07 10:00:00,155.64,155.76,154.59,155.66,32289.0,155.64,155.76,154.59,155.66,32289.0
2025-01-07 10:30:00,155.58,156.37,154.78,154.85,32315.0,155.58,156.37,154.78,154.85,32315.0
2025-01-07 11:00:00,154.9,154.91,153.12,153.43,56780.0,154.9,154.91,153.12,153.43,56780.0
2025-01-07 11:30:00,153.38,153.61,153.02,153.12,30020.0,153.38,153.61,153.02,153.12,30020.0
2025-01-07 12:00:00,153.22,154.33,153.22,154.33,19438.0,153.22,154.33,153.22,154.33,19438.0
2025-01-07 12:30:00,154.33,154.5,153.47,153.9,25667.0,154.33,154.5,153.47,153.9,25667.0
2025-01-07 13:00:00,153.96,154.5,153.91,154.28,20489.0,153.96,154.5,153.91,154.28,20489.0
2025-01-07 13:30:00,154.33,154.35,154.0,154.06,12489.0,154.33,154.35,154.0,154.06,12489.0
2025-01-07 14:00:00,154.0,154.29,153.76,153.93,24685.0,154.0,154.29,153.76,153.93,24685.0
2025-01-07 14:30:00,153.98,153.99,153.5,153.77,22415.0,153.98,153.99,153.5,153.77,22415.0
2025-01-07 15:00:00,153.79,153.8,153.27,153.39,25692.0,153.79,153.8,153.27,153.39,25692.0
2025-01-07 15:30:00,153.3,153.45,152.9,153.21,97462.0,153.3,153.45,152.9,153.21,97462.0
2025-01-08 09:30:00,152.27,152.27,150.07,150.65,54673.0,152.27,152.27,150.07,150.65,54673.0
2025-01-08 10:00:00,150.49,151.74,150.4,151.37,24379.0,150.49,151.74,150.4,151.37,24379.0
2025-01-08 10:30:00,151.46,152.12,151.37,151.98,15666.0,151.46,152.12,151.37,151.98,15666.0
2025-01-08 11:00:00,152.03,152.82,151.89,152.32,36761.0,152.03,152.82,151.89,152.32,36761.0
2025-01-08 11:30:00,152.17,152.29,151.89,152.0,27419.0,152.17,152.29,151.89,152.0,27419.0
2025-01-08 12:00:00,152.06,152.14,151.72,151.79,18380.0,152.06,152.14,151.72,151.79,18380.0
2025-01-08 12:30:00,151.82,152.07,151.45,151.75,25306.0,151.82,152.07,151.45,151.75,25306.0
2025-01-08 13:00:00,151.74,152.25,151.63,152.25,17274.0,151.74,152.25,151.63,152.25,17274.0
2025-01-08 13:30:00,152.14,152.44,151.84,151.87,17114.0,152.14,152.44,151.84,151.87,17114.0
2025-01-08 14:00:00,151.91,152.25,151.71,152.17,17619.0,151.91,152.25,151.71,152.17,17619.0
2025-01-08 14:30:00,152.16,152.39,151.99,152.12,14219.0,152.16,152.39,151.99,152.12,14219.0
2025-01-08 15:00:00,152.2,152.24,151.51,151.58,16640.0,152.2,152.24,151.51,151.58,16640.0
2025-01-08 15:30:00,151.64,151.64,150.6,150.81,100537.0,151.64,151.64,150.6,150.81,100537.0
2025-01-10 09:30:00,149.18,150.0,148.2,148.31,76288.0,149.18,150.0,148.2,148.31,76288.0
2025-01-10 10:00:00,148.31,148.84,147.83,148.59,38294.0,148.31,148.84,147.83,148.59,38294.0
2025-01-10 10:30:00,148.55,148.93,147.65,148.02,54115.0,148.55,148.93,147.65,148.02,54115.0
2025-01-10 11:00:00,148.02,148.44,147.88,148.05,47209.0,148.02,148.44,147.88,148.05,47209.0
2025-01-10 11:30:00,148.05,148.27,147.88,148.0,35974.0,148.05,148.27,147.88,148.0,35974.0
2025-01-10 12:00:00,148.0,149.92,147.99,149.7,38864.0,148.0,149.92,147.99,149.7,38864.0
2025-01-10 12:30:00,149.61,149.7,149.02,149.23,52592.0,149.61,149.7,149.02,149.23,52592.0
2025-01-10 13:00:00,149.33,149.97,149.0,149.9,20607.0,149.33,149.97,149.0,149.9,20607.0
2025-01-10 13:30:00,149.8,150.2,149.26,149.51,29046.0,149.8,150.2,149.26,149.51,29046.0
2025-01-10 14:00:00,149.42,149.43,148.12,148.13,23891.0,149.42,149.43,148.12,148.13,23891.0
2025-01-10 14:30:00,148.11,148.13,147.74,148.0,18889.0,148.11,148.13,147.74,148.0,18889.0
2025-01-10 15:00:00,147.99,148.49,147.8,148.08,27343.0,147.99,148.49,147.8,148.08,27343.0
2025-01-10 15:30:00,148.14,149.08,147.92,148.74,114001.0,148.14,149.08,147.92,148.74,114001.0
2025-01-13 09:30:00,148.92,149.77,145.82,147.08,52438.0,148.92,149.77,145.82,147.08,52438.0
2025-01-13 10:00:00,146.9,148.06,146.41,147.19,38665.0,146.9,148.06,146.41,147.19,38665.0
2025-01-13 10:30:00,147.06,147.97,146.9,147.66,46846.0,147.06,147.97,146.9,147.66,46846.0
2025-01-13 11:00:00,147.55,148.82,147.42,148.45,37882.0,147.55,148.82,147.42,148.45,37882.0
2025-01-13 11:30:00,148.55,148.94,148.1,148.26,62813.0,148.55,148.94,148.1,148.26,62813.0
2025-01-13 12:00:00,148.34,149.65,148.33,149.13,21793.0,148.34,149.65,148.33,149.13,21793.0
2025-01-13 12:30:00,149.17,149.54,149.05,149.48,13906.0,149.17,149.54,149.05,149.48,13906.0
2025-01-13 13:00:00,149.41,149.6,149.21,149.29,20913.0,149.41,149.6,149.21,149.29,20913.0
2025-01-13 13:30:00,149.34,150.48,149.26,150.48,48146.0,149.34,150.48,149.26,150.48,48146.0
2025-01-13 14:00:00,150.41,150.41,149.3,149.51,25863.0,150.41,150.41,149.3,149.51,25863.0
2025-01-13 14:30:00,149.59,149.63,149.0,149.58,46890.0,149.59,149.63,149.0,149.58,46890.0
2025-01-13 15:00:00,149.46,149.66,149.17,149.37,25305.0,149.46,149.66,149.17,149.37,25305.0
2025-01-13 15:30:00,149.35,150.34,149.26,150.16,102349.0,149.35,150.34,149.26,150.16,102349.0
2025-01-14 09:30:00,149.92,150.22,146.98,147.38,46527.0,149.92,150.22,146.98,147.38,46527.0
2025-01-14 10:00:00,147.43,148.31,147.22,147.5,32904.0,147.43,148.31,147.22,147.5,32904.0
2025-01-14 10:30:00,147.33,147.85,147.03,147.03,33712.0,147.33,147.85,147.03,147.03,33712.0
2025-01-14 11:00:00,147.03,147.12,146.58,146.81,39720.0,147.03,147.12,146.58,146.81,39720.0
2025-01-14 11:30:00,146.75,146.77,146.11,146.11,20101.0,146.75,146.77,146.11,146.11,20101.0
2025-01-14 12:00:00,146.12,146.12,144.96,144.96,46971.0,146.12,146.12,144.96,144.96,46971.0
2025-01-14 12:30:00,144.97,145.2,144.54,144.95,44417.0,144.97,145.2,144.54,144.95,44417.0
2025-01-14 13:00:00,144.94,145.5,144.8,144.8,42873.0,144.94,145.5,144.8,144.8,42873.0
2025-01-14 13:30:00,144.91,145.08,144.49,144.67,83311.0,144.91,145.08,144.49,144.67,83311.0
2025-01-14 14:00:00,144.65,144.65,143.02,143.88,91895.0,144.65,144.65,143.02,143.88,91895.0
2025-01-14 14:30:00,143.96,144.31,142.81,142.96,65582.0,143.96,144.31,142.81,142.96,65582.0
2025-01-14 15:00:00,142.96,143.09,142.42,142.77,74785.0,142.96,143.09,142.42,142.77,74785.0
2025-01-14 15:30:00,142.76,143.36,142.46,143.06,269770.0,142.76,143.36,142.46,143.06,269770.0
2025-01-15 09:30:00,145.46,146.15,143.87,144.26,94259.0,145.46,146.15,143.87,144.26,94259.0
2025-01-15 10:00:00,144.45,145.37,144.0,144.2,31527.0,144.45,145.37,144.0,144.2,31527.0
2025-01-15 10:30:00,144.2,144.55,143.19,143.41,65168.0,144.2,144.55,143.19,143.41,65168.0
2025-01-15 11:00:00,143.35,143.48,142.42,142.51,37287.0,143.35,143.48,142.42,142.51,37287.0
2025-01-15 11:30:00,142.51,142.78,142.07,142.31,38490.0,142.51,142.78,142.07,142.31,38490.0
2025-01-15 12:00:00,142.37,142.63,141.96,142.28,37056.0,142.37,142.63,141.96,142.28,37056.0
2025-01-15 12:30:00,142.28,142.76,142.18,142.54,33145.0,142.28,142.76,142.18,142.54,33145.0
2025-01-15 13:00:00,142.54,142.63,142.17,142.5,20416.0,142.54,142.63,142.17,142.5,20416.0
2025-01-15 13:30:00,142.58,143.03,142.36,142.43,32243.0,142.58,143.03,142.36,142.43,32243.0
2025-01-15 14:00:00,142.48,142.65,142.37,142.63,28441.0,142.48,142.65,142.37,142.63,28441.0
2025-01-15 14:30:00,142.62,143.0,142.51,142.51,23716.0,142.62,143.0,142.51,142.51,23716.0
2025-01-15 15:00:00,142.52,142.59,142.15,142.38,43850.0,142.52,142.59,142.15,142.38,43850.0
2025-01-15 15:30:00,142.37,142.37,140.87,140.95,263428.0,142.37,142.37,140.87,140.95,263428.0
2025-01-16 09:30:00,140.49,141.46,140.05,140.11,60979.0,140.49,141.46,140.05,140.11,60979.0
2025-01-16 10:00:00,140.15,141.04,140.09,140.96,33907.0,140.15,141.04,140.09,140.96,33907.0
2025-01-16 10:30:00,141.12,142.33,140.9,142.22,46995.0,141.12,142.33,140.9,142.22,46995.0
2025-01-16 11:00:00,142.08,142.39,141.35,141.67,56276.0,142.08,142.39,141.35,141.67,56276.0
2025-01-16 11:30:00,141.66,142.0,141.43,141.9,24604.0,141.66,142.0,141.43,141.9,24604.0
2025-01-16 12:00:00,141.78,142.09,141.41,141.41,13572.0,141.78,142.09,141.41,141.41,13572.0
2025-01-16 12:30:00,141.46,141.53,140.73,140.75,26432.0,141.46,141.53,140.73,140.75,26432.0
2025-01-16 13:00:00,140.72,141.35,140.6,141.34,25247.0,140.72,141.35,140.6,141.34,25247.0
2025-01-16 13:30:00,141.25,141.35,140.8,140.87,19443.0,141.25,141.35,140.8,140.87,19443.0
2025-01-16 14:00:00,140.87,141.29,140.81,141.29,11820.0,140.87,141.29,140.81,141.29,11820.0
2025-01-16 14:30:00,141.25,141.96,141.12,141.65,39496.0,141.25,141.96,141.12,141.65,39496.0
2025-01-16 15:00:00,141.61,141.63,141.11,141.17,23153.0,141.61,141.63,141.11,141.17,23153.0
2025-01-16 15:30:00,141.19,141.49,141.1,141.23,110599.0,141.19,141.49,141.1,141.23,110599.0
2025-01-17 09:30:00,143.13,143.5,141.44,141.75,151317.0,143.13,143.5,141.44,141.75,151317.0
2025-01-17 10:00:00,141.64,142.04,140.97,141.22,22225.0,141.64,142.04,140.97,141.22,22225.0
2025-01-17 10:30:00,141.15,141.15,140.53,140.77,25327.0,141.15,141.15,140.53,140.77,25327.0
2025-01-17 11:00:00,140.8,140.82,140.08,140.08,16340.0,140.8,140.82,140.08,140.08,16340.0
2025-01-17 11:30:00,140.09,140.91,140.06,140.82,26216.0,140.09,140.91,140.06,140.82,26216.0
2025-01-17 12:00:00,140.76,140.81,140.25,140.53,20702.0,140.76,140.81,140.25,140.53,20702.0
2025-01-17 12:30:00,140.42,140.62,140.17,140.49,25596.0,140.42,140.62,140.17,140.49,25596.0
2025-01-17 13:00:00,140.45,140.7,140.12,140.23,31626.0,140.45,140.7,140.12,140.23,31626.0
2025-01-17 13:30:00,140.27,140.74,140.18,140.71,33970.0,140.27,140.74,140.18,140.71,33970.0
2025-01-17 14:00:00,140.77,140.97,140.59,140.84,36727.0,140.77,140.97,140.59,140.84,36727.0
2025-01-17 14:30:00,140.84,141.03,140.59,140.59,23962.0,140.84,141.03,140.59,140.59,23962.0
2025-01-17 15:00:00,140.6,141.05,140.59,140.89,17528.0,140.6,141.05,140.59,140.89,17528.0
2025-01-17 15:30:00,140.89,140.89,140.26,140.58,87585.0,140.89,140.89,140.26,140.58,87585.0
2025-01-21 09:30:00,140.86,142.09,140.79,140.79,48156.0,140.86,142.09,140.79,140.79,48156.0
2025-01-21 10:00:00,140.9,141.4,140.59,140.86,31557.0,140.9,141.4,140.59,140.86,31557.0
2025-01-21 10:30:00,140.93,141.61,140.85,141.55,33229.0,140.93,141.61,140.85,141.55,33229.0
2025-01-21 11:00:00,141.55,141.65,140.65,140.91,39844.0,141.55,141.65,140.65,140.91,39844.0
2025-01-21 11:30:00,140.84,141.38,140.62,140.98,18477.0,140.84,141.38,140.62,140.98,18477.0
2025-01-21 12:00:00,140.99,141.51,140.99,141.51,18064.0,140.99,141.51,140.99,141.51,18064.0
2025-01-21 12:30:00,141.42,141.65,141.25,141.33,20829.0,141.42,141.65,141.25,141.33,20829.0
2025-01-21 13:00:00,141.4,141.81,141.25,141.74,20538.0,141.4,141.81,141.25,141.74,20538.0
2025-01-21 13:30:00,141.79,141.86,141.58,141.85,24286.0,141.79,141.86,141.58,141.85,24286.0
2025-01-21 14:00:00,141.87,142.03,141.62,141.8,42433.0,141.87,142.03,141.62,141.8,42433.0
2025-01-21 14:30:00,141.61,141.79,141.3,141.31,24148.0,141.61,141.79,141.3,141.31,24148.0
2025-01-21 15:00:00,141.39,141.57,141.19,141.44,28561.0,141.39,141.57,141.19,141.44,28561.0
2025-01-21 15:30:00,141.44,141.48,140.7,141.03,99924.0,141.44,141.48,140.7,141.03,99924.0
2025-01-22 09:30:00,140.75,142.06,139.71,141.87,83707.0,140.75,142.06,139.71,141.87,83707.0
2025-01-22 10:00:00,142.06,142.77,141.88,142.49,32735.0,142.06,142.77,141.88,142.49,32735.0
2025-01-22 10:30:00,142.59,142.71,142.0,142.34,42532.0,142.59,142.71,142.0,142.34,42532.0
2025-01-22 11:00:00,142.34,142.87,142.02,142.75,40767.0,142.34,142.87,142.02,142.75,40767.0
2025-01-22 11:30:00,142.79,142.86,142.27,142.63,43265.0,142.79,142.86,142.27,142.63,43265.0
2025-01-22 12:00:00,142.65,142.65,141.99,142.35,22649.0,142.65,142.65,141.99,142.35,22649.0
2025-01-22 12:30:00,142.47,142.63,142.3,142.47,35534.0,142.47,142.63,142.3,142.47,35534.0
2025-01-22 13:00:00,142.41,142.94,142.34,142.86,21712.0,142.41,142.94,142.34,142.86,21712.0
2025-01-22 13:30:00,142.9,143.05,142.58,142.98,22771.0,142.9,143.05,142.58,142.98,22771.0
2025-01-22 14:00:00,143.01,143.01,142.54,142.78,24754.0,143.01,143.01,142.54,142.78,24754.0
2025-01-22 14:30:00,142.7,143.15,142.66,142.77,13371.0,142.7,143.15,142.66,142.77,13371.0
2025-01-22 15:00:00,142.63,142.74,142.26,142.44,28069.0,142.63,142.74,142.26,142.44,28069.0
2025-01-22 15:30:00,142.47,142.85,142.47,142.75,97792.0,142.47,142.85,142.47,142.75,97792.0
2025-01-23 09:30:00,143.04,143.75,140.96,141.2,64620.0,143.04,143.75,140.96,141.2,64620.0
2025-01-23 10:00:00,141.19,141.19,139.82,140.63,60290.0,141.19,141.19,139.82,140.63,60290.0
2025-01-23 10:30:00,140.47,140.84,140.07,140.26,67527.0,140.47,140.84,140.07,140.26,67527.0
2025-01-23 11:00:00,140.3,142.07,140.26,141.81,104409.0,140.3,142.07,140.26,141.81,104409.0
2025-01-23 11:30:00,141.85,142.09,141.4,141.99,43569.0,141.85,142.09,141.4,141.99,43569.0
2025-01-23 12:00:00,141.92,142.42,141.84,142.29,24254.0,141.92,142.42,141.84,142.29,24254.0
2025-01-23 12:30:00,142.32,142.76,142.2,142.5,31701.0,142.32,142.76,142.2,142.5,31701.0
2025-01-23 13:00:00,142.52,142.84,142.47,142.56,33717.0,142.52,142.84,142.47,142.56,33717.0
2025-01-23 13:30:00,142.56,142.67,142.34,142.63,24729.0,142.56,142.67,142.34,142.63,24729.0
2025-01-23 14:00:00,142.64,142.92,142.47,142.75,50193.0,142.64,142.92,142.47,142.75,50193.0
2025-01-23 14:30:00,142.72,142.8,142.51,142.6,26215.0,142.72,142.8,142.51,142.6,26215.0
2025-01-23 15:00:00,142.62,143.08,142.41,143.08,32440.0,142.62,143.08,142.41,143.08,32440.0
2025-01-23 15:30:00,143.05,143.77,142.86,143.67,127701.0,143.05,143.77,142.86,143.67,127701.0
2025-01-24 09:30:00,143.45,144.22,142.05,142.2,35637.0,143.45,144.22,142.05,142.2,35637.0
2025-01-24 10:00:00,142.17,143.34,141.97,143.34,19189.0,142.17,143.34,141.97,143.34,19189.0
2025-01-24 10:30:00,143.3,144.61,143.17,144.25,39072.0,143.3,144.61,143.17,144.25,39072.0
2025-01-24 11:00:00,144.22,144.34,143.8,144.01,13384.0,144.22,144.34,143.8,144.01,13384.0
2025-01-24 11:30:00,144.04,144.4,144.01,144.17,16120.0,144.04,144.4,144.01,144.17,16120.0
2025-01-24 12:00:00,144.13,144.9,144.13,144.78,31613.0,144.13,144.9,144.13,144.78,31613.0
2025-01-24 12:30:00,144.8,145.0,144.52,144.57,38132.0,144.8,145.0,144.52,144.57,38132.0
2025-01-24 13:00:00,144.63,145.0,144.33,144.94,26312.0,144.63,145.0,144.33,144.94,26312.0
2025-01-24 13:30:00,144.89,145.48,144.89,145.01,30072.0,144.89,145.48,144.89,145.01,30072.0
2025-01-24 14:00:00,145.01,145.1,144.31,144.42,19005.0,145.01,145.1,144.31,144.42,19005.0
2025-01-24 14:30:00,144.47,145.19,144.45,145.0,36418.0,144.47,145.19,144.45,145.0,36418.0
2025-01-24 15:00:00,145.02,145.3,144.93,145.14,54535.0,145.02,145.3,144.93,145.14,54535.0
2025-01-24 15:30:00,145.15,146.33,145.0,146.19,233371.0,145.15,146.33,145.0,146.19,233371.0
2025-01-27 09:30:00,146.55,148.94,146.55,147.49,120682.0,146.55,148.94,146.55,147.49,120682.0
2025-01-27 10:00:00,147.42,149.0,147.26,149.0,70347.0,147.42,149.0,147.26,149.0,70347.0
2025-01-27 10:30:00,148.87,148.87,147.13,147.57,44302.0,148.87,148.87,147.13,147.57,44302.0
2025-01-27 11:00:00,147.56,149.54,147.41,149.54,76903.0,147.56,149.54,147.41,149.54,76903.0
2025-01-27 11:30:00,149.46,149.67,148.31,148.59,62627.0,149.46,149.67,148.31,148.59,62627.0
2025-01-27 12:00:00,148.5,149.38,148.43,149.0,42670.0,148.5,149.38,148.43,149.0,42670.0
2025-01-27 12:30:00,149.0,149.08,148.45,148.91,34689.0,149.0,149.08,148.45,148.91,34689.0
2025-01-27 13:00:00,148.85,148.9,148.21,148.87,51379.0,148.85,148.9,148.21,148.87,51379.0
2025-01-27 13:30:00,148.88,149.03,148.54,148.79,29133.0,148.88,149.03,148.54,148.79,29133.0
2025-01-27 14:00:00,148.93,149.04,148.39,148.75,25605.0,148.93,149.04,148.39,148.75,25605.0
2025-01-27 14:30:00,148.64,149.29,148.61,149.03,20200.0,148.64,149.29,148.61,149.03,20200.0
2025-01-27 15:00:00,148.95,149.11,148.58,148.85,39834.0,148.95,149.11,148.58,148.85,39834.0
2025-01-27 15:30:00,148.8,148.91,148.21,148.85,110871.0,148.8,148.91,148.21,148.85,110871.0
2025-01-28 09:30:00,148.29,148.55,146.86,147.0,31298.0,148.29,148.55,146.86,147.0,31298.0
2025-01-28 10:00:00,147.18,147.71,145.94,146.34,57072.0,147.18,147.71,145.94,146.34,57072.0
2025-01-28 10:30:00,146.33,148.01,146.16,147.38,43411.0,146.33,148.01,146.16,147.38,43411.0
2025-01-28 11:00:00,147.44,147.58,146.25,146.43,42012.0,147.44,147.58,146.25,146.43,42012.0
2025-01-28 11:30:00,146.57,146.95,146.35,146.95,74250.0,146.57,146.95,146.35,146.95,74250.0
2025-01-28 12:00:00,147.04,147.3,146.62,147.19,28061.0,147.04,147.3,146.62,147.19,28061.0
2025-01-28 12:30:00,147.19,147.26,146.2,146.3,90275.0,147.19,147.26,146.2,146.3,90275.0
2025-01-28 13:00:00,146.22,146.61,145.75,146.1,69134.0,146.22,146.61,145.75,146.1,69134.0
2025-01-28 13:30:00,146.1,146.17,145.18,145.25,15514.0,146.1,146.17,145.18,145.25,15514.0
2025-01-28 14:00:00,145.12,145.49,145.08,145.2,31696.0,145.12,145.49,145.08,145.2,31696.0
2025-01-28 14:30:00,145.19,145.55,145.1,145.51,29330.0,145.19,145.55,145.1,145.51,29330.0
2025-01-28 15:00:00,145.55,145.67,145.4,145.53,39706.0,145.55,145.67,145.4,145.53,39706.0
2025-01-28 15:30:00,145.46,146.25,145.41,145.43,104841.0,145.46,146.25,145.41,145.43,104841.0
2025-01-29 09:30:00,145.1,146.65,145.02,146.28,46458.0,145.1,146.65,145.02,146.28,46458.0
2025-01-29 10:00:00,146.28,147.38,146.28,146.9,35783.0,146.28,147.38,146.28,146.9,35783.0
2025-01-29 10:30:00,146.84,147.01,145.74,145.74,33792.0,146.84,147.01,145.74,145.74,33792.0
2025-01-29 11:00:00,145.78,146.58,145.67,146.5,16238.0,145.78,146.58,145.67,146.5,16238.0
2025-01-29 11:30:00,146.47,146.65,146.16,146.25,22422.0,146.47,146.65,146.16,146.25,22422.0
2025-01-29 12:00:00,146.1,146.19,145.13,145.3,21732.0,146.1,146.19,145.13,145.3,21732.0
2025-01-29 12:30:00,145.29,145.39,144.91,144.93,37344.0,145.29,145.39,144.91,144.93,37344.0
2025-01-29 13:00:00,145.0,145.09,144.0,144.82,83929.0,145.0,145.09,144.0,144.82,83929.0
2025-01-29 13:30:00,144.94,145.39,144.65,144.73,29926.0,144.94,145.39,144.65,144.73,29926.0
2025-01-29 14:00:00,144.59,144.65,143.34,143.63,34170.0,144.59,144.65,143.34,143.63,34170.0
2025-01-29 14:30:00,143.62,144.61,143.56,144.32,77840.0,143.62,144.61,143.56,144.32,77840.0
2025-01-29 15:00:00,144.35,144.51,143.77,144.25,37548.0,144.35,144.51,143.77,144.25,37548.0
2025-01-29 15:30:00,144.25,144.94,144.21,144.4,166403.0,144.25,144.94,144.21,144.4,166403.0
2025-01-30 09:30:00,145.84,147.1,145.3,146.43,44556.0,145.84,147.1,145.3,146.43,44556.0
2025-01-30 10:00:00,146.39,146.58,145.59,145.68,43763.0,146.39,146.58,145.59,145.68,43763.0
2025-01-30 10:30:00,145.78,146.69,145.7,146.5,16807.0,145.78,146.69,145.7,146.5,16807.0
2025-01-30 11:00:00,146.42,147.17,146.42,146.74,41064.0,146.42,147.17,146.42,146.74,41064.0
2025-01-30 11:30:00,146.74,146.84,146.0,146.02,19505.0,146.74,146.84,146.0,146.02,19505.0
2025-01-30 12:00:00,146.05,146.25,146.0,146.09,12950.0,146.05,146.25,146.0,146.09,12950.0
2025-01-30 12:30:00,146.09,146.5,145.78,146.36,42658.0,146.09,146.5,145.78,146.36,42658.0
2025-01-30 13:00:00,146.5,147.64,146.26,147.56,150132.0,146.5,147.64,146.26,147.56,150132.0
2025-01-30 13:30:00,147.55,147.6,146.98,147.26,22496.0,147.55,147.6,146.98,147.26,22496.0
2025-01-30 14:00:00,147.27,147.42,147.03,147.22,32421.0,147.27,147.42,147.03,147.22,32421.0
2025-01-30 14:30:00,147.25,147.37,146.66,146.87,27587.0,147.25,147.37,146.66,146.87,27587.0
2025-01-30 15:00:00,146.82,147.07,146.64,146.65,18619.0,146.82,147.07,146.64,146.65,18619.0
2025-01-30 15:30:00,146.6,146.65,145.24,146.17,99161.0,146.6,146.65,145.24,146.17,99161.0
2025-01-31 09:30:00,145.2,146.73,145.13,145.69,48089.0,145.2,146.73,145.13,145.69,48089.0
2025-01-31 10:00:00,145.72,146.8,145.36,146.53,47573.0,145.72,146.8,145.36,146.53,47573.0
2025-01-31 10:30:00,146.71,146.92,145.53,145.85,48233.0,146.71,146.92,145.53,145.85,48233.0
2025-01-31 11:00:00,145.9,146.1,145.5,145.67,71493.0,145.9,146.1,145.5,145.67,71493.0
2025-01-31 11:30:00,145.58,146.25,145.36,145.97,41258.0,145.58,146.25,145.36,145.97,41258.0
2025-01-31 12:00:00,145.99,147.31,145.93,147.12,28746.0,145.99,147.31,145.93,147.12,28746.0
2025-01-31 12:30:00,147.13,147.4,146.9,146.94,17248.0,147.13,147.4,146.9,146.94,17248.0
2025-01-31 13:00:00,146.94,147.01,146.17,146.26,22738.0,146.94,147.01,146.17,146.26,22738.0
2025-01-31 13:30:00,146.28,146.28,144.64,144.71,46621.0,146.28,146.28,144.64,144.71,46621.0
2025-01-31 14:00:00,144.67,144.84,144.01,144.52,78489.0,144.67,144.84,144.01,144.52,78489.0
2025-01-31 14:30:00,144.53,144.78,144.36,144.59,74595.0,144.53,144.78,144.36,144.59,74595.0
2025-01-31 15:00:00,144.68,144.68,143.75,144.01,83536.0,144.68,144.68,143.75,144.01,83536.0
2025-01-31 15:30:00,143.98,144.18,143.63,143.85,96683.0,143.98,144.18,143.63,143.85,96683.0
2025-02-03 09:30:00,142.76,143.09,141.64,141.88,62670.0,142.76,143.09,141.64,141.88,62670.0
2025-02-03 10:00:00,141.88,144.48,141.67,144.48,54311.0,141.88,144.48,141.67,144.48,54311.0
2025-02-03 10:30:00,144.39,144.5,143.59,143.69,18676.0,144.39,144.5,143.59,143.69,18676.0
2025-02-03 11:00:00,143.82,144.07,143.58,143.6,15660.0,143.82,144.07,143.58,143.6,15660.0
2025-02-03 11:30:00,143.61,143.65,142.43,142.5,28156.0,143.61,143.65,142.43,142.5,28156.0
2025-02-03 12:00:00,142.42,143.09,142.25,142.92,13461.0,142.42,143.09,142.25,142.92,13461.0
2025-02-03 12:30:00,142.89,142.93,142.14,142.29,21008.0,142.89,142.93,142.14,142.29,21008.0
2025-02-03 13:00:00,142.32,142.5,142.0,142.31,23613.0,142.32,142.5,142.0,142.31,23613.0
2025-02-03 13:30:00,142.33,142.87,142.33,142.64,20005.0,142.33,142.87,142.33,142.64,20005.0
2025-02-03 14:00:00,142.7,142.72,142.4,142.51,11621.0,142.7,142.72,142.4,142.51,11621.0
2025-02-03 14:30:00,142.54,142.87,142.38,142.45,17437.0,142.54,142.87,142.38,142.45,17437.0
2025-02-03 15:00:00,142.4,142.53,142.05,142.15,28634.0,142.4,142.53,142.05,142.15,28634.0
2025-02-03 15:30:00,142.16,142.53,142.08,142.31,94948.0,142.16,142.53,142.08,142.31,94948.0
2025-02-04 09:30:00,141.08,142.84,141.07,142.52,40866.0,141.08,142.84,141.07,142.52,40866.0
2025-02-04 10:00:00,142.61,143.71,141.52,141.7,32686.0,142.61,143.71,141.52,141.7,32686.0
2025-02-04 10:30:00,141.87,143.14,141.7,143.06,28109.0,141.87,143.14,141.7,143.06,28109.0
2025-02-04 11:00:00,142.91,143.24,142.87,143.24,12917.0,142.91,143.24,142.87,143.24,12917.0
2025-02-04 11:30:00,143.23,143.66,143.2,143.5,15251.0,143.23,143.66,143.2,143.5,15251.0
2025-02-04 12:00:00,143.49,143.99,143.28,143.36,13034.0,143.49,143.99,143.28,143.36,13034.0
2025-02-04 12:30:00,143.37,143.49,142.86,143.49,11473.0,143.37,143.49,142.86,143.49,11473.0
2025-02-04 13:00:00,143.43,143.52,142.99,143.21,26936.0,143.43,143.52,142.99,143.21,26936.0
2025-02-04 13:30:00,143.21,143.21,142.78,142.84,9630.0,143.21,143.21,142.78,142.84,9630.0
2025-02-04 14:00:00,142.84,143.0,142.75,142.75,12194.0,142.84,143.0,142.75,142.75,12194.0
2025-02-04 14:30:00,142.8,142.98,142.64,142.67,20694.0,142.8,142.98,142.64,142.67,20694.0
2025-02-04 15:00:00,142.78,142.78,142.2,142.2,30329.0,142.78,142.78,142.2,142.2,30329.0
2025-02-04 15:30:00,142.2,142.64,142.2,142.52,95293.0,142.2,142.64,142.2,142.52,95293.0
2025-02-05 09:30:00,142.9,147.0,142.64,146.37,85488.0,142.9,147.0,142.64,146.37,85488.0
2025-02-05 10:00:00,146.38,146.6,144.88,146.44,72419.0,146.38,146.6,144.88,146.44,72419.0
2025-02-05 10:30:00,146.46,146.56,145.8,146.49,29950.0,146.46,146.56,145.8,146.49,29950.0
2025-02-05 11:00:00,146.49,146.74,146.29,146.41,52571.0,146.49,146.74,146.29,146.41,52571.0
2025-02-05 11:30:00,146.42,146.53,145.92,145.94,24449.0,146.42,146.53,145.92,145.94,24449.0
2025-02-05 12:00:00,145.87,146.17,145.6,145.6,17388.0,145.87,146.17,145.6,145.6,17388.0
2025-02-05 12:30:00,145.8,146.05,145.28,145.3,16562.0,145.8,146.05,145.28,145.3,16562.0
2025-02-05 13:00:00,145.3,145.68,145.07,145.44,22112.0,145.3,145.68,145.07,145.44,22112.0
2025-02-05 13:30:00,145.61,146.29,145.61,145.89,30418.0,145.61,146.29,145.61,145.89,30418.0
2025-02-05 14:00:00,145.89,145.93,145.39,145.79,23652.0,145.89,145.93,145.39,145.79,23652.0
2025-02-05 14:30:00,145.71,146.25,145.65,145.72,21170.0,145.71,146.25,145.65,145.72,21170.0
2025-02-05 15:00:00,145.64,145.96,145.42,145.55,25454.0,145.64,145.96,145.42,145.55,25454.0
2025-02-05 15:30:00,145.55,145.83,145.11,145.42,108372.0,145.55,145.83,145.11,145.42,108372.0
2025-02-06 09:30:00,145.18,145.98,143.63,144.47,44671.0,145.18,145.98,143.63,144.47,44671.0
2025-02-06 10:00:00,144.47,144.61,143.27,143.27,27673.0,144.47,144.61,143.27,143.27,27673.0
2025-02-06 10:30:00,143.18,143.51,142.59,142.6,50194.0,143.18,143.51,142.59,142.6,50194.0
2025-02-06 11:00:00,142.56,143.25,142.45,142.86,42905.0,142.56,143.25,142.45,142.86,42905.0
2025-02-06 11:30:00,143.0,143.31,142.53,142.63,29628.0,143.0,143.31,142.53,142.63,29628.0
2025-02-06 12:00:00,142.62,143.2,142.44,142.95,32887.0,142.62,143.2,142.44,142.95,32887.0
2025-02-06 12:30:00,142.97,143.97,142.85,143.9,27997.0,142.97,143.97,142.85,143.9,27997.0
2025-02-06 13:00:00,143.85,143.93,143.45,143.82,42218.0,143.85,143.93,143.45,143.82,42218.0
2025-02-06 13:30:00,143.92,143.92,142.98,142.98,22262.0,143.92,143.92,142.98,142.98,22262.0
2025-02-06 14:00:00,143.04,143.53,142.95,143.06,56517.0,143.04,143.53,142.95,143.06,56517.0
2025-02-06 14:30:00,143.04,143.07,142.39,142.47,37957.0,143.04,143.07,142.39,142.47,37957.0
2025-02-06 15:00:00,142.47,142.5,142.0,142.01,36587.0,142.47,142.5,142.0,142.01,36587.0
2025-02-06 15:30:00,142.0,142.53,141.69,142.35,167301.0,142.0,142.53,141.69,142.35,167301.0
2025-02-07 09:30:00,141.84,143.66,141.05,142.91,66672.0,141.84,143.66,141.05,142.91,66672.0
2025-02-07 10:00:00,142.89,143.69,141.61,143.11,88107.0,142.89,143.69,141.61,143.11,88107.0
2025-02-07 10:30:00,142.9,143.28,142.13,142.42,41277.0,142.9,143.28,142.13,142.42,41277.0
2025-02-07 11:00:00,142.17,142.27,141.27,141.27,31137.0,142.17,142.27,141.27,141.27,31137.0
2025-02-07 11:30:00,141.31,142.01,141.31,141.67,31396.0,141.31,142.01,141.31,141.67,31396.0
2025-02-07 12:00:00,141.5,142.2,141.49,141.68,35091.0,141.5,142.2,141.49,141.68,35091.0
2025-02-07 12:30:00,141.55,141.86,141.42,141.65,18185.0,141.55,141.86,141.42,141.65,18185.0
2025-02-07 13:00:00,141.64,141.69,140.75,140.92,36556.0,141.64,141.69,140.75,140.92,36556.0
2025-02-07 13:30:00,140.85,141.22,140.83,141.04,14045.0,140.85,141.22,140.83,141.04,14045.0
2025-02-07 14:00:00,141.04,141.47,140.93,141.47,32804.0,141.04,141.47,140.93,141.47,32804.0
2025-02-07 14:30:00,141.47,141.66,141.28,141.44,17279.0,141.47,141.66,141.28,141.44,17279.0
2025-02-07 15:00:00,141.45,141.84,141.16,141.3,45459.0,141.45,141.84,141.16,141.3,45459.0
2025-02-07 15:30:00,141.33,141.59,141.09,141.4,85793.0,141.33,141.59,141.09,141.4,85793.0
2025-02-10 09:30:00,141.72,142.63,140.26,142.27,106869.0,141.72,142.63,140.26,142.27,106869.0
2025-02-10 10:00:00,142.34,142.68,141.45,141.55,79516.0,142.34,142.68,141.45,141.55,79516.0
2025-02-10 10:30:00,141.54,142.1,141.24,141.27,40678.0,141.54,142.1,141.24,141.27,40678.0
2025-02-10 11:00:00,141.35,141.35,140.23,140.38,50168.0,141.35,141.35,140.23,140.38,50168.0
2025-02-10 11:30:00,140.46,140.7,140.26,140.41,41042.0,140.46,140.7,140.26,140.41,41042.0
2025-02-10 12:00:00,140.41,140.49,140.06,140.38,29002.0,140.41,140.49,140.06,140.38,29002.0
2025-02-10 12:30:00,140.3,140.68,140.3,140.66,25474.0,140.3,140.68,140.3,140.66,25474.0
2025-02-10 13:00:00,140.59,141.01,140.34,140.48,48690.0,140.59,141.01,140.34,140.48,48690.0
2025-02-10 13:30:00,140.54,141.15,140.31,140.95,43511.0,140.54,141.15,140.31,140.95,43511.0
2025-02-10 14:00:00,140.93,141.02,140.31,140.89,47571.0,140.93,141.02,140.31,140.89,47571.0
2025-02-10 14:30:00,140.89,141.58,140.82,141.57,52141.0,140.89,141.58,140.82,141.57,52141.0
2025-02-10 15:00:00,141.56,141.88,141.28,141.6,62189.0,141.56,141.88,141.28,141.6,62189.0
2025-02-10 15:30:00,141.55,142.61,141.5,142.48,145264.0,141.55,142.61,141.5,142.48,145264.0
2025-02-11 09:30:00,140.66,141.56,139.81,140.68,90428.0,140.66,141.56,139.81,140.68,90428.0
2025-02-11 10:00:00,140.63,140.87,140.05,140.06,57615.0,140.63,140.87,140.05,140.06,57615.0
2025-02-11 10:30:00,140.06,140.55,139.48,139.89,70501.0,140.06,140.55,139.48,139.89,70501.0
2025-02-11 11:00:00,140.0,140.61,139.96,140.5,38380.0,140.0,140.61,139.96,140.5,38380.0
2025-02-11 11:30:00,140.68,141.27,140.55,140.71,41969.0,140.68,141.27,140.55,140.71,41969.0
2025-02-11 12:00:00,140.65,140.84,139.6,139.94,56070.0,140.65,140.84,139.6,139.94,56070.0
2025-02-11 12:30:00,139.94,140.58,139.94,140.04,19640.0,139.94,140.58,139.94,140.04,19640.0
2025-02-11 13:00:00,140.04,140.51,139.74,139.94,44584.0,140.04,140.51,139.74,139.94,44584.0
2025-02-11 13:30:00,139.86,140.01,138.72,139.69,106822.0,139.86,140.01,138.72,139.69,106822.0
2025-02-11 14:00:00,139.61,139.63,138.94,139.52,48516.0,139.61,139.63,138.94,139.52,48516.0
2025-02-11 14:30:00,139.56,139.94,139.21,139.39,35433.0,139.56,139.94,139.21,139.39,35433.0
2025-02-11 15:00:00,139.49,139.62,138.76,139.02,239985.0,139.49,139.62,138.76,139.02,239985.0
2025-02-11 15:30:00,139.03,139.94,138.97,139.39,220101.0,139.03,139.94,138.97,139.39,220101.0
2025-02-12 09:30:00,137.01,137.8,128.51,130.73,568861.0,137.01,137.8,128.51,130.73,568861.0
2025-02-12 10:00:00,130.74,130.8,128.99,130.55,237761.0,130.74,130.8,128.99,130.55,237761.0
2025-02-12 10:30:00,130.41,132.81,130.28,132.62,156692.0,130.41,132.81,130.28,132.62,156692.0
2025-02-12 11:00:00,132.62,132.75,131.74,131.93,81378.0,132.62,132.75,131.74,131.93,81378.0
2025-02-12 11:30:00,131.93,133.89,131.84,133.27,85394.0,131.93,133.89,131.84,133.27,85394.0
2025-02-12 12:00:00,133.27,133.61,132.7,133.3,92667.0,133.27,133.61,132.7,133.3,92667.0
2025-02-12 12:30:00,133.24,133.44,132.78,133.19,108682.0,133.24,133.44,132.78,133.19,108682.0
2025-02-12 13:00:00,133.19,133.43,130.88,130.97,86851.0,133.19,133.43,130.88,130.97,86851.0
2025-02-12 13:30:00,131.1,131.56,130.84,130.92,46158.0,131.1,131.56,130.84,130.92,46158.0
2025-02-12 14:00:00,131.02,131.48,130.41,131.15,135151.0,131.02,131.48,130.41,131.15,135151.0
2025-02-12 14:30:00,131.13,131.95,131.13,131.72,75073.0,131.13,131.95,131.13,131.72,75073.0
2025-02-12 15:00:00,131.7,132.74,131.68,132.61,89416.0,131.7,132.74,131.68,132.61,89416.0
2025-02-12 15:30:00,132.65,133.74,132.64,133.49,243950.0,132.65,133.74,132.64,133.49,243950.0
2025-02-13 09:30:00,132.15,136.37,132.14,134.54,207669.0,132.15,136.37,132.14,134.54,207669.0
2025-02-13 10:00:00,134.54,135.28,133.87,134.16,79833.0,134.54,135.28,133.87,134.16,79833.0
2025-02-13 10:30:00,134.27,134.71,133.87,134.37,54692.0,134.27,134.71,133.87,134.37,54692.0
2025-02-13 11:00:00,134.43,137.37,134.34,136.53,73033.0,134.43,137.37,134.34,136.53,73033.0
2025-02-13 11:30:00,136.66,136.83,135.19,135.43,84274.0,136.66,136.83,135.19,135.43,84274.0
2025-02-13 12:00:00,135.42,136.83,135.38,136.36,45895.0,135.42,136.83,135.38,136.36,45895.0
2025-02-13 12:30:00,136.38,137.06,136.37,136.99,72045.0,136.38,137.06,136.37,136.99,72045.0
2025-02-13 13:00:00,137.02,138.39,136.9,137.7,71467.0,137.02,138.39,136.9,137.7,71467.0
2025-02-13 13:30:00,137.72,138.52,137.5,138.06,39794.0,137.72,138.52,137.5,138.06,39794.0
2025-02-13 14:00:00,138.11,139.1,137.96,138.88,55722.0,138.11,139.1,137.96,138.88,55722.0
2025-02-13 14:30:00,138.94,138.95,138.16,138.39,41950.0,138.94,138.95,138.16,138.39,41950.0
2025-02-13 15:00:00,138.38,138.81,137.8,138.18,102275.0,138.38,138.81,137.8,138.18,102275.0
2025-02-13 15:30:00,138.17,138.89,138.03,138.45,263525.0,138.17,138.89,138.03,138.45,263525.0
2025-02-14 09:30:00,140.14,141.69,139.84,139.86,175850.0,140.14,141.69,139.84,139.86,175850.0
2025-02-14 10:00:00,139.98,140.23,137.24,137.42,64205.0,139.98,140.23,137.24,137.42,64205.0
2025-02-14 10:30:00,137.5,137.55,136.05,136.95,84626.0,137.5,137.55,136.05,136.95,84626.0
2025-02-14 11:00:00,137.09,137.98,137.09,137.78,62546.0,137.09,137.98,137.09,137.78,62546.0
2025-02-14 11:30:00,137.69,138.17,137.52,137.68,33752.0,137.69,138.17,137.52,137.68,33752.0
2025-02-14 12:00:00,137.73,137.74,137.05,137.19,20255.0,137.73,137.74,137.05,137.19,20255.0
2025-02-14 12:30:00,137.2,137.33,136.55,136.74,29369.0,137.2,137.33,136.55,136.74,29369.0
2025-02-14 13:00:00,136.74,137.08,136.52,136.52,31377.0,136.74,137.08,136.52,136.52,31377.0
2025-02-14 13:30:00,136.5,137.44,136.5,137.12,26491.0,136.5,137.44,136.5,137.12,26491.0
2025-02-14 14:00:00,137.07,137.52,136.82,137.11,66775.0,137.07,137.52,136.82,137.11,66775.0
2025-02-14 14:30:00,137.14,137.49,136.89,137.02,70290.0,137.14,137.49,136.89,137.02,70290.0
2025-02-14 15:00:00,136.98,137.22,136.88,137.01,61749.0,136.98,137.22,136.88,137.01,61749.0
2025-02-14 15:30:00,137.0,137.77,136.97,137.32,104785.0,137.0,137.77,136.97,137.32,104785.0
2025-02-18 09:30:00,138.14,139.16,136.53,136.64,86937.0,138.14,139.16,136.53,136.64,86937.0
2025-02-18 10:00:00,136.8,137.62,136.56,137.15,50177.0,136.8,137.62,136.56,137.15,50177.0
2025-02-18 10:30:00,137.13,137.72,137.01,137.12,28510.0,137.13,137.72,137.01,137.12,28510.0
2025-02-18 11:00:00,137.13,137.4,136.69,136.84,29089.0,137.13,137.4,136.69,136.84,29089.0
2025-02-18 11:30:00,136.72,136.96,136.52,136.68,22061.0,136.72,136.96,136.52,136.68,22061.0
2025-02-18 12:00:00,136.63,136.68,136.13,136.18,16759.0,136.63,136.68,136.13,136.18,16759.0
2025-02-18 12:30:00,136.12,136.6,135.94,136.31,28907.0,136.12,136.6,135.94,136.31,28907.0
2025-02-18 13:00:00,136.33,136.45,136.02,136.18,34614.0,136.33,136.45,136.02,136.18,34614.0
2025-02-18 13:30:00,136.15,136.82,136.13,136.59,26417.0,136.15,136.82,136.13,136.59,26417.0
2025-02-18 14:00:00,136.6,136.66,136.05,136.55,33891.0,136.6,136.66,136.05,136.55,33891.0
2025-02-18 14:30:00,136.5,136.97,136.36,136.6,23811.0,136.5,136.97,136.36,136.6,23811.0
2025-02-18 15:00:00,136.56,137.15,136.47,137.13,34658.0,136.56,137.15,136.47,137.13,34658.0
2025-02-18 15:30:00,137.12,137.19,136.44,136.53,147860.0,137.12,137.19,136.44,136.53,147860.0
2025-02-19 09:30:00,135.95,137.79,135.92,137.51,61603.0,135.95,137.79,135.92,137.51,61603.0
2025-02-19 10:00:00,137.54,137.59,136.7,136.87,34736.0,137.54,137.59,136.7,136.87,34736.0
2025-02-19 10:30:00,136.93,137.12,136.06,136.25,69639.0,136.93,137.12,136.06,136.25,69639.0
2025-02-19 11:00:00,136.25,136.33,135.95,135.98,23121.0,136.25,136.33,135.95,135.98,23121.0
2025-02-19 11:30:00,135.95,136.03,135.17,135.17,44110.0,135.95,136.03,135.17,135.17,44110.0
2025-02-19 12:00:00,135.2,135.68,135.02,135.09,44349.0,135.2,135.68,135.02,135.09,44349.0
2025-02-19 12:30:00,135.12,135.6,135.06,135.54,48908.0,135.12,135.6,135.06,135.54,48908.0
2025-02-19 13:00:00,135.47,135.8,135.45,135.78,39502.0,135.47,135.8,135.45,135.78,39502.0
2025-02-19 13:30:00,135.85,135.89,135.44,135.8,52573.0,135.85,135.89,135.44,135.8,52573.0
2025-02-19 14:00:00,135.86,136.2,135.64,136.18,27041.0,135.86,136.2,135.64,136.18,27041.0
2025-02-19 14:30:00,136.14,136.25,135.78,136.03,46512.0,136.14,136.25,135.78,136.03,46512.0
2025-02-19 15:00:00,136.1,136.37,135.83,136.19,45348.0,136.1,136.37,135.83,136.19,45348.0
2025-02-19 15:30:00,136.21,136.76,136.12,136.68,172829.0,136.21,136.76,136.12,136.68,172829.0
2025-02-20 09:30:00,137.19,138.94,137.19,138.34,76499.0,137.19,138.94,137.19,138.34,76499.0
2025-02-20 10:00:00,138.45,138.58,137.95,138.12,42860.0,138.45,138.58,137.95,138.12,42860.0
2025-02-20 10:30:00,138.12,138.4,137.51,138.34,81279.0,138.12,138.4,137.51,138.34,81279.0
2025-02-20 11:00:00,138.4,138.87,138.36,138.46,63527.0,138.4,138.87,138.36,138.46,63527.0
2025-02-20 11:30:00,138.51,138.55,137.53,137.53,33681.0,138.51,138.55,137.53,137.53,33681.0
2025-02-20 12:00:00,137.53,137.64,137.3,137.44,26354.0,137.53,137.64,137.3,137.44,26354.0
2025-02-20 12:30:00,137.41,137.51,137.16,137.46,30128.0,137.41,137.51,137.16,137.46,30128.0
2025-02-20 13:00:00,137.46,137.87,137.18,137.22,87045.0,137.46,137.87,137.18,137.22,87045.0
2025-02-20 13:30:00,137.18,137.54,137.09,137.34,64112.0,137.18,137.54,137.09,137.34,64112.0
2025-02-20 14:00:00,137.39,137.91,137.33,137.43,74537.0,137.39,137.91,137.33,137.43,74537.0
2025-02-20 14:30:00,137.49,137.5,136.97,137.05,87292.0,137.49,137.5,136.97,137.05,87292.0
2025-02-20 15:00:00,137.05,137.24,136.52,136.78,107228.0,137.05,137.24,136.52,136.78,107228.0
2025-02-20 15:30:00,136.75,137.43,136.61,137.07,331319.0,136.75,137.43,136.61,137.07,331319.0
2025-02-21 09:30:00,138.14,140.49,137.56,139.94,133694.0,138.14,140.49,137.56,139.94,133694.0
2025-02-21 10:00:00,139.74,140.0,138.85,138.86,51251.0,139.74,140.0,138.85,138.86,51251.0
2025-02-21 10:30:00,138.74,139.09,138.59,139.0,55877.0,138.74,139.09,138.59,139.0,55877.0
2025-02-21 11:00:00,139.0,139.58,138.91,139.14,58562.0,139.0,139.58,138.91,139.14,58562.0
2025-02-21 11:30:00,139.14,140.25,138.83,139.78,73705.0,139.14,140.25,138.83,139.78,73705.0
2025-02-21 12:00:00,139.89,140.45,139.53,140.12,30097.0,139.89,140.45,139.53,140.12,30097.0
2025-02-21 12:30:00,140.12,140.46,140.05,140.27,54869.0,140.12,140.46,140.05,140.27,54869.0
2025-02-21 13:00:00,140.17,140.38,139.78,139.82,79692.0,140.17,140.38,139.78,139.82,79692.0
2025-02-21 13:30:00,139.84,139.85,139.24,139.54,75879.0,139.84,139.85,139.24,139.54,75879.0
2025-02-21 14:00:00,139.64,140.73,139.51,140.61,94082.0,139.64,140.73,139.51,140.61,94082.0
2025-02-21 14:30:00,140.64,140.91,140.22,140.38,72493.0,140.64,140.91,140.22,140.38,72493.0
2025-02-21 15:00:00,140.42,140.74,140.17,140.66,108203.0,140.42,140.74,140.17,140.66,108203.0
2025-02-21 15:30:00,140.73,141.5,140.56,140.64,156198.0,140.73,141.5,140.56,140.64,156198.0
2025-02-24 09:30:00,141.28,141.89,139.35,141.35,72251.0,141.28,141.89,139.35,141.35,72251.0
2025-02-24 10:00:00,141.24,143.47,141.2,142.72,60131.0,141.24,143.47,141.2,142.72,60131.0
2025-02-24 10:30:00,142.7,144.17,142.7,143.17,59557.0,142.7,144.17,142.7,143.17,59557.0
2025-02-24 11:00:00,142.98,144.08,140.88,141.02,138965.0,142.98,144.08,140.88,141.02,138965.0
2025-02-24 11:30:00,140.99,141.81,140.56,141.42,36724.0,140.99,141.81,140.56,141.42,36724.0
2025-02-24 12:00:00,141.53,141.67,140.63,140.87,42952.0,141.53,141.67,140.63,140.87,42952.0
2025-02-24 12:30:00,140.79,141.02,140.26,140.35,33936.0,140.79,141.02,140.26,140.35,33936.0
2025-02-24 13:00:00,140.3,140.7,140.08,140.63,40848.0,140.3,140.7,140.08,140.63,40848.0
2025-02-24 13:30:00,140.65,141.06,140.3,140.52,34850.0,140.65,141.06,140.3,140.52,34850.0
2025-02-24 14:00:00,140.58,140.6,140.28,140.51,16714.0,140.58,140.6,140.28,140.51,16714.0
2025-02-24 14:30:00,140.56,140.92,140.49,140.81,23097.0,140.56,140.92,140.49,140.81,23097.0
2025-02-24 15:00:00,140.87,141.34,140.54,140.59,40424.0,140.87,141.34,140.54,140.59,40424.0
2025-02-24 15:30:00,140.62,141.42,140.49,141.22,133839.0,140.62,141.42,140.49,141.22,133839.0
2025-02-25 09:30:00,140.0,145.5,139.94,145.0,143348.0,140.0,145.5,139.94,145.0,143348.0
2025-02-25 10:00:00,144.87,145.69,144.29,145.16,72787.0,144.87,145.69,144.29,145.16,72787.0
2025-02-25 10:30:00,145.18,145.48,144.47,144.67,53148.0,145.18,145.48,144.47,144.67,53148.0
2025-02-25 11:00:00,144.6,144.67,143.15,143.15,41773.0,144.6,144.67,143.15,143.15,41773.0
2025-02-25 11:30:00,143.17,143.32,142.53,143.13,36122.0,143.17,143.32,142.53,143.13,36122.0
2025-02-25 12:00:00,143.22,143.99,143.21,143.72,32307.0,143.22,143.99,143.21,143.72,32307.0
2025-02-25 12:30:00,143.69,144.06,143.37,143.52,33451.0,143.69,144.06,143.37,143.52,33451.0
2025-02-25 13:00:00,143.57,143.78,143.2,143.37,30848.0,143.57,143.78,143.2,143.37,30848.0
2025-02-25 13:30:00,143.46,143.69,143.19,143.2,31927.0,143.46,143.69,143.19,143.2,31927.0
2025-02-25 14:00:00,143.05,143.21,142.54,142.94,40221.0,143.05,143.21,142.54,142.94,40221.0
2025-02-25 14:30:00,143.01,143.35,142.8,143.35,65888.0,143.01,143.35,142.8,143.35,65888.0
2025-02-25 15:00:00,143.34,143.5,142.75,143.22,40461.0,143.34,143.5,142.75,143.22,40461.0
2025-02-25 15:30:00,143.24,143.56,143.03,143.47,189231.0,143.24,143.56,143.03,143.47,189231.0
2025-02-26 09:30:00,142.9,143.09,140.28,140.76,66399.0,142.9,143.09,140.28,140.76,66399.0
2025-02-26 10:00:00,140.56,141.62,140.52,140.92,73037.0,140.56,141.62,140.52,140.92,73037.0
2025-02-26 10:30:00,141.0,141.2,140.21,140.68,42532.0,141.0,141.2,140.21,140.68,42532.0
2025-02-26 11:00:00,140.81,141.31,140.66,140.96,17854.0,140.81,141.31,140.66,140.96,17854.0
2025-02-26 11:30:00,141.02,141.17,140.02,140.12,32631.0,141.02,141.17,140.02,140.12,32631.0
2025-02-26 12:00:00,140.04,140.73,140.04,140.55,17556.0,140.04,140.73,140.04,140.55,17556.0
2025-02-26 12:30:00,140.48,140.53,139.4,139.43,34537.0,140.48,140.53,139.4,139.43,34537.0
2025-02-26 13:00:00,139.42,139.89,139.35,139.81,22095.0,139.42,139.89,139.35,139.81,22095.0
2025-02-26 13:30:00,139.87,139.9,139.04,139.15,17746.0,139.87,139.9,139.04,139.15,17746.0
2025-02-26 14:00:00,139.12,139.69,139.09,139.69,28771.0,139.12,139.69,139.09,139.69,28771.0
2025-02-26 14:30:00,139.75,140.38,139.75,139.91,27672.0,139.75,140.38,139.75,139.91,27672.0
2025-02-26 15:00:00,139.97,140.45,139.91,140.13,65194.0,139.97,140.45,139.91,140.13,65194.0
2025-02-26 15:30:00,140.12,140.84,139.96,140.49,163180.0,140.12,140.84,139.96,140.49,163180.0
2025-02-27 09:30:00,140.06,142.96,139.58,142.75,49735.0,140.06,142.96,139.58,142.75,49735.0
2025-02-27 10:00:00,142.85,142.95,141.35,141.43,49014.0,142.85,142.95,141.35,141.43,49014.0
2025-02-27 10:30:00,141.4,141.87,141.1,141.3,26091.0,141.4,141.87,141.1,141.3,26091.0
2025-02-27 11:00:00,141.33,141.38,140.51,140.85,16770.0,141.33,141.38,140.51,140.85,16770.0
2025-02-27 11:30:00,140.88,141.26,140.71,140.88,18103.0,140.88,141.26,140.71,140.88,18103.0
2025-02-27 12:00:00,140.84,141.24,140.7,141.24,17034.0,140.84,141.24,140.7,141.24,17034.0
2025-02-27 12:30:00,141.22,141.38,140.86,141.04,14178.0,141.22,141.38,140.86,141.04,14178.0
2025-02-27 13:00:00,141.07,141.42,140.84,140.85,11231.0,141.07,141.42,140.84,140.85,11231.0
2025-02-27 13:30:00,140.79,141.28,140.79,140.9,12811.0,140.79,141.28,140.79,140.9,12811.0
2025-02-27 14:00:00,141.03,141.4,140.81,141.0,26147.0,141.03,141.4,140.81,141.0,26147.0
2025-02-27 14:30:00,140.9,140.9,140.2,140.44,20774.0,140.9,140.9,140.2,140.44,20774.0
2025-02-27 15:00:00,140.39,140.56,139.88,139.88,38080.0,140.39,140.56,139.88,139.88,38080.0
2025-02-27 15:30:00,139.96,140.12,139.63,139.83,119927.0,139.96,140.12,139.63,139.83,119927.0
2025-02-28 09:30:00,141.06,141.9,139.82,140.16,61136.0,141.06,141.9,139.82,140.16,61136.0
2025-02-28 10:00:00,140.37,140.58,138.68,138.71,34559.0,140.37,140.58,138.68,138.71,34559.0
2025-02-28 10:30:00,138.68,139.72,138.68,139.22,27413.0,138.68,139.72,138.68,139.22,27413.0
2025-02-28 11:00:00,139.05,139.42,138.37,138.61,33167.0,139.05,139.42,138.37,138.61,33167.0
2025-02-28 11:30:00,138.6,139.13,138.46,139.03,25112.0,138.6,139.13,138.46,139.03,25112.0
2025-02-28 12:00:00,139.13,139.41,138.79,139.24,36403.0,139.13,139.41,138.79,139.24,36403.0
2025-02-28 12:30:00,139.24,139.67,139.08,139.39,89035.0,139.24,139.67,139.08,139.39,89035.0
2025-02-28 13:00:00,139.45,139.63,139.13,139.28,43419.0,139.45,139.63,139.13,139.28,43419.0
2025-02-28 13:30:00,139.38,139.48,138.73,138.91,28004.0,139.38,139.48,138.73,138.91,28004.0
2025-02-28 14:00:00,138.92,139.4,138.9,139.19,20260.0,138.92,139.4,138.9,139.19,20260.0
2025-02-28 14:30:00,139.37,139.72,139.29,139.43,19479.0,139.37,139.72,139.29,139.43,19479.0
2025-02-28 15:00:00,139.53,139.9,139.52,139.9,34139.0,139.53,139.9,139.52,139.9,34139.0
2025-02-28 15:30:00,139.89,140.62,139.77,140.49,157391.0,139.89,140.62,139.77,140.49,157391.0
2025-03-03 09:30:00,140.41,142.56,140.07,142.12,61448.0,140.41,142.56,140.07,142.12,61448.0
2025-03-03 10:00:00,142.03,142.52,141.39,141.45,34491.0,142.03,142.52,141.39,141.45,34491.0
2025-03-03 10:30:00,141.55,142.26,141.41,142.03,25109.0,141.55,142.26,141.41,142.03,25109.0
2025-03-03 11:00:00,141.98,142.04,141.47,141.77,23088.0,141.98,142.04,141.47,141.77,23088.0
2025-03-03 11:30:00,141.66,141.87,141.32,141.54,35514.0,141.66,141.87,141.32,141.54,35514.0
2025-03-03 12:00:00,141.61,141.98,141.47,141.89,16874.0,141.61,141.98,141.47,141.89,16874.0
2025-03-03 12:30:00,142.01,142.01,141.56,141.67,19808.0,142.01,142.01,141.56,141.67,19808.0
2025-03-03 13:00:00,141.67,141.82,141.1,141.31,27119.0,141.67,141.82,141.1,141.31,27119.0
2025-03-03 13:30:00,141.35,141.62,140.8,140.94,35522.0,141.35,141.62,140.8,140.94,35522.0
2025-03-03 14:00:00,140.99,141.54,140.99,141.46,20822.0,140.99,141.54,140.99,141.46,20822.0
2025-03-03 14:30:00,141.52,142.3,141.44,142.0,88420.0,141.52,142.3,141.44,142.0,88420.0
2025-03-03 15:00:00,141.95,142.43,141.56,141.86,99899.0,141.95,142.43,141.56,141.86,99899.0
2025-03-03 15:30:00,141.98,142.55,141.33,141.78,176223.0,141.98,142.55,141.33,141.78,176223.0
2025-03-04 09:30:00,143.41,145.85,142.46,145.78,197639.0,143.41,145.85,142.46,145.78,197639.0
2025-03-04 10:00:00,145.69,148.0,145.39,147.24,183620.0,145.69,148.0,145.39,147.24,183620.0
2025-03-04 10:30:00,147.32,147.47,146.21,146.61,138280.0,147.32,147.47,146.21,146.61,138280.0
2025-03-04 11:00:00,146.62,146.68,143.74,144.28,161129.0,146.62,146.68,143.74,144.28,161129.0
2025-03-04 11:30:00,144.22,145.0,143.92,144.31,128891.0,144.22,145.0,143.92,144.31,128891.0
2025-03-04 12:00:00,144.29,144.61,143.63,143.76,79718.0,144.29,144.61,143.63,143.76,79718.0
2025-03-04 12:30:00,143.77,144.01,141.88,141.97,65392.0,143.77,144.01,141.88,141.97,65392.0
2025-03-04 13:00:00,141.96,143.05,141.84,142.87,83771.0,141.96,143.05,141.84,142.87,83771.0
2025-03-04 13:30:00,142.97,143.47,142.47,143.02,70917.0,142.97,143.47,142.47,143.02,70917.0
2025-03-04 14:00:00,143.02,143.02,141.73,141.89,65840.0,143.02,143.02,141.73,141.89,65840.0
2025-03-04 14:30:00,141.99,142.2,141.64,141.99,50004.0,141.99,142.2,141.64,141.99,50004.0
2025-03-04 15:00:00,141.97,142.18,141.56,142.03,43375.0,141.97,142.18,141.56,142.03,43375.0
2025-03-04 15:30:00,142.09,142.95,141.52,142.53,184044.0,142.09,142.95,141.52,142.53,184044.0
2025-03-05 09:30:00,142.85,144.37,142.04,142.39,36544.0,142.85,144.37,142.04,142.39,36544.0
2025-03-05 10:00:00,142.61,143.67,142.45,142.81,16889.0,142.61,143.67,142.45,142.81,16889.0
2025-03-05 10:30:00,142.85,143.22,142.53,142.9,21532.0,142.85,143.22,142.53,142.9,21532.0
2025-03-05 11:00:00,142.8,142.8,142.03,142.28,20947.0,142.8,142.8,142.03,142.28,20947.0
2025-03-05 11:30:00,142.26,142.5,141.93,142.5,21563.0,142.26,142.5,141.93,142.5,21563.0
2025-03-05 12:00:00,142.64,143.16,142.49,143.05,12553.0,142.64,143.16,142.49,143.05,12553.0
2025-03-05 12:30:00,143.13,143.31,142.85,143.21,16833.0,143.13,143.31,142.85,143.21,16833.0
2025-03-05 13:00:00,143.14,143.33,142.61,143.12,25005.0,143.14,143.33,142.61,143.12,25005.0
2025-03-05 13:30:00,143.12,143.48,142.16,143.48,33661.0,143.12,143.48,142.16,143.48,33661.0
2025-03-05 14:00:00,143.48,144.74,143.4,144.37,71810.0,143.48,144.74,143.4,144.37,71810.0
2025-03-05 14:30:00,144.36,144.52,143.96,143.96,46198.0,144.36,144.52,143.96,143.96,46198.0
2025-03-05 15:00:00,143.94,144.24,143.77,144.11,27698.0,143.94,144.24,143.77,144.11,27698.0
2025-03-05 15:30:00,144.11,144.11,143.1,143.69,106068.0,144.11,144.11,143.1,143.69,106068.0
2025-03-06 09:30:00,143.65,144.99,143.09,143.19,27406.0,143.65,144.99,143.09,143.19,27406.0
2025-03-06 10:00:00,143.16,143.35,142.23,142.81,27058.0,143.16,143.35,142.23,142.81,27058.0
2025-03-06 10:30:00,142.93,143.97,142.93,143.84,15560.0,142.93,143.97,142.93,143.84,15560.0
2025-03-06 11:00:00,143.95,144.83,143.84,144.57,23751.0,143.95,144.83,143.84,144.57,23751.0
2025-03-06 11:30:00,144.57,144.88,144.35,144.57,24009.0,144.57,144.88,144.35,144.57,24009.0
2025-03-06 12:00:00,144.71,144.72,144.15,144.33,16209.0,144.71,144.72,144.15,144.33,16209.0
2025-03-06 12:30:00,144.41,144.73,144.08,144.67,17146.0,144.41,144.73,144.08,144.67,17146.0
2025-03-06 13:00:00,144.67,145.55,144.46,145.22,15173.0,144.67,145.55,144.46,145.22,15173.0
2025-03-06 13:30:00,145.21,145.47,144.64,145.47,28159.0,145.21,145.47,144.64,145.47,28159.0
2025-03-06 14:00:00,145.43,146.35,145.43,146.34,18290.0,145.43,146.35,145.43,146.34,18290.0
2025-03-06 14:30:00,146.44,147.06,146.26,146.36,42305.0,146.44,147.06,146.26,146.36,42305.0
2025-03-06 15:00:00,146.41,147.49,146.33,147.44,55240.0,146.41,147.49,146.33,147.44,55240.0
2025-03-06 15:30:00,147.48,147.65,146.67,147.37,154784.0,147.48,147.65,146.67,147.37,154784.0
2025-03-07 09:30:00,147.42,150.45,146.63,150.45,96544.0,147.42,150.45,146.63,150.45,96544.0
2025-03-07 10:00:00,150.37,154.24,150.36,153.35,141446.0,150.37,154.24,150.36,153.35,141446.0
2025-03-07 10:30:00,153.34,153.46,152.24,152.89,142153.0,153.34,153.46,152.24,152.89,142153.0
2025-03-07 11:00:00,152.69,153.25,151.67,152.41,126321.0,152.69,153.25,151.67,152.41,126321.0
2025-03-07 11:30:00,152.4,152.79,151.45,152.24,256889.0,152.4,152.79,151.45,152.24,256889.0
2025-03-07 12:00:00,152.29,152.84,151.31,152.44,166157.0,152.29,152.84,151.31,152.44,166157.0
2025-03-07 12:30:00,152.34,153.61,152.29,153.46,91475.0,152.34,153.61,152.29,153.46,91475.0
2025-03-07 13:00:00,153.62,154.29,153.37,153.59,56143.0,153.62,154.29,153.37,153.59,56143.0
2025-03-07 13:30:00,153.62,154.0,153.11,153.44,58356.0,153.62,154.0,153.11,153.44,58356.0
2025-03-07 14:00:00,153.44,153.94,152.58,152.91,36401.0,153.44,153.94,152.58,152.91,36401.0
2025-03-07 14:30:00,152.82,152.87,152.18,152.47,33016.0,152.82,152.87,152.18,152.47,33016.0
2025-03-07 15:00:00,152.5,153.16,152.25,152.49,57979.0,152.5,153.16,152.25,152.49,57979.0
2025-03-07 15:30:00,152.52,152.54,150.31,150.36,324061.0,152.52,152.54,150.31,150.36,324061.0
2025-03-10 09:30:00,150.29,156.39,150.14,155.3,212197.0,150.29,156.39,150.14,155.3,212197.0
2025-03-10 10:00:00,155.28,157.0,154.81,156.32,110251.0,155.28,157.0,154.81,156.32,110251.0
2025-03-10 10:30:00,156.24,156.72,154.5,156.56,87037.0,156.24,156.72,154.5,156.56,87037.0
2025-03-10 11:00:00,156.48,157.09,156.22,156.42,108600.0,156.48,157.09,156.22,156.42,108600.0
2025-03-10 11:30:00,156.42,156.42,154.06,154.72,54641.0,156.42,156.42,154.06,154.72,54641.0
2025-03-10 12:00:00,154.82,154.85,154.26,154.83,32883.0,154.82,154.85,154.26,154.83,32883.0
2025-03-10 12:30:00,154.86,156.23,154.77,156.05,36285.0,154.86,156.23,154.77,156.05,36285.0
2025-03-10 13:00:00,156.03,156.35,155.57,156.16,45104.0,156.03,156.35,155.57,156.16,45104.0
2025-03-10 13:30:00,155.97,156.24,155.51,156.04,44462.0,155.97,156.24,155.51,156.04,44462.0
2025-03-10 14:00:00,155.99,156.3,154.61,154.96,29007.0,155.99,156.3,154.61,154.96,29007.0
2025-03-10 14:30:00,154.98,155.16,153.78,154.01,65406.0,154.98,155.16,153.78,154.01,65406.0
2025-03-10 15:00:00,154.01,154.1,152.36,152.74,109066.0,154.01,154.1,152.36,152.74,109066.0
2025-03-10 15:30:00,152.75,153.21,150.51,150.71,352718.0,152.75,153.21,150.51,150.71,352718.0
2025-03-11 09:30:00,151.13,151.9,145.19,145.52,80994.0,151.13,151.9,145.19,145.52,80994.0
2025-03-11 10:00:00,145.3,145.71,143.83,144.88,81223.0,145.3,145.71,143.83,144.88,81223.0
2025-03-11 10:30:00,145.04,145.73,144.0,144.36,44633.0,145.04,145.73,144.0,144.36,44633.0
2025-03-11 11:00:00,144.36,144.77,143.12,143.27,72319.0,144.36,144.77,143.12,143.27,72319.0
2025-03-11 11:30:00,143.5,143.87,142.85,143.19,44051.0,143.5,143.87,142.85,143.19,44051.0
2025-03-11 12:00:00,143.19,143.2,142.02,142.69,41014.0,143.19,143.2,142.02,142.69,41014.0
2025-03-11 12:30:00,142.88,143.17,142.45,142.59,29786.0,142.88,143.17,142.45,142.59,29786.0
2025-03-11 13:00:00,142.53,143.06,142.15,142.82,25044.0,142.53,143.06,142.15,142.82,25044.0
2025-03-11 13:30:00,142.81,143.03,142.1,143.01,35703.0,142.81,143.03,142.1,143.01,35703.0
2025-03-11 14:00:00,143.03,143.64,142.9,143.56,22830.0,143.03,143.64,142.9,143.56,22830.0
2025-03-11 14:30:00,143.44,144.58,143.27,144.25,30208.0,143.44,144.58,143.27,144.25,30208.0
2025-03-11 15:00:00,144.25,144.57,143.72,143.88,56877.0,144.25,144.57,143.72,143.88,56877.0
2025-03-11 15:30:00,143.79,143.83,143.06,143.6,146816.0,143.79,143.83,143.06,143.6,146816.0
2025-03-12 09:30:00,142.01,143.09,140.64,141.61,114061.0,142.01,143.09,140.64,141.61,114061.0
2025-03-12 10:00:00,141.58,143.13,141.58,142.45,60845.0,141.58,143.13,141.58,142.45,60845.0
2025-03-12 10:30:00,142.34,142.57,141.23,141.34,74719.0,142.34,142.57,141.23,141.34,74719.0
2025-03-12 11:00:00,141.38,141.73,140.71,141.08,185064.0,141.38,141.73,140.71,141.08,185064.0
2025-03-12 11:30:00,141.1,141.1,140.32,140.59,69019.0,141.1,141.1,140.32,140.59,69019.0
2025-03-12 12:00:00,140.53,141.31,140.52,140.96,82107.0,140.53,141.31,140.52,140.96,82107.0
2025-03-12 12:30:00,140.99,141.42,140.38,140.53,55521.0,140.99,141.42,140.38,140.53,55521.0
2025-03-12 13:00:00,140.53,141.32,140.5,141.32,69147.0,140.53,141.32,140.5,141.32,69147.0
2025-03-12 13:30:00,141.35,141.53,140.83,140.83,65108.0,141.35,141.53,140.83,140.83,65108.0
2025-03-12 14:00:00,140.88,141.23,140.79,140.94,38774.0,140.88,141.23,140.79,140.94,38774.0
2025-03-12 14:30:00,140.99,141.29,140.68,141.23,59405.0,140.99,141.29,140.68,141.23,59405.0
2025-03-12 15:00:00,141.22,141.22,140.58,140.75,48817.0,141.22,141.22,140.58,140.75,48817.0
2025-03-12 15:30:00,140.77,140.8,140.02,140.12,198882.0,140.77,140.8,140.02,140.12,198882.0
2025-03-13 09:30:00,140.36,143.5,140.19,141.59,106299.0,140.36,143.5,140.19,141.59,106299.0
2025-03-13 10:00:00,141.7,141.86,140.03,140.23,68971.0,141.7,141.86,140.03,140.23,68971.0
2025-03-13 10:30:00,140.21,141.34,140.21,141.04,31477.0,140.21,141.34,140.21,141.04,31477.0
2025-03-13 11:00:00,141.07,141.07,139.57,139.88,59314.0,141.07,141.07,139.57,139.88,59314.0
2025-03-13 11:30:00,139.83,139.98,139.5,139.58,27090.0,139.83,139.98,139.5,139.58,27090.0
2025-03-13 12:00:00,139.58,140.01,139.25,139.72,16996.0,139.58,140.01,139.25,139.72,16996.0
2025-03-13 12:30:00,139.64,140.17,139.58,139.91,37302.0,139.64,140.17,139.58,139.91,37302.0
2025-03-13 13:00:00,139.92,140.18,139.41,139.41,21654.0,139.92,140.18,139.41,139.41,21654.0
2025-03-13 13:30:00,139.36,139.87,139.05,139.44,30419.0,139.36,139.87,139.05,139.44,30419.0
2025-03-13 14:00:00,139.46,140.01,139.43,139.89,16338.0,139.46,140.01,139.43,139.89,16338.0
2025-03-13 14:30:00,139.95,140.21,139.93,140.03,44517.0,139.95,140.21,139.93,140.03,44517.0
2025-03-13 15:00:00,140.09,140.33,139.81,139.92,32298.0,140.09,140.33,139.81,139.92,32298.0
2025-03-13 15:30:00,139.97,140.1,139.5,139.95,105273.0,139.97,140.1,139.5,139.95,105273.0
2025-03-14 09:30:00,139.66,140.71,138.63,140.64,40522.0,139.66,140.71,138.63,140.64,40522.0
2025-03-14 10:00:00,140.6,140.8,139.43,139.74,48579.0,140.6,140.8,139.43,139.74,48579.0
2025-03-14 10:30:00,139.75,140.15,139.58,139.68,35706.0,139.75,140.15,139.58,139.68,35706.0
2025-03-14 11:00:00,139.79,140.42,139.5,139.97,41016.0,139.79,140.42,139.5,139.97,41016.0
2025-03-14 11:30:00,140.03,140.19,139.23,140.19,48437.0,140.03,140.19,139.23,140.19,48437.0
2025-03-14 12:00:00,140.11,140.3,140.04,140.14,8050.0,140.11,140.3,140.04,140.14,8050.0
2025-03-14 12:30:00,140.11,140.33,139.66,140.07,24136.0,140.11,140.33,139.66,140.07,24136.0
2025-03-14 13:00:00,140.06,140.36,139.77,139.82,18535.0,140.06,140.36,139.77,139.82,18535.0
2025-03-14 13:30:00,139.81,140.13,139.72,139.92,26690.0,139.81,140.13,139.72,139.92,26690.0
2025-03-14 14:00:00,139.93,140.16,139.25,139.49,19431.0,139.93,140.16,139.25,139.49,19431.0
2025-03-14 14:30:00,139.47,139.76,139.41,139.44,25517.0,139.47,139.76,139.41,139.44,25517.0
2025-03-14 15:00:00,139.49,139.87,139.42,139.44,42112.0,139.49,139.87,139.42,139.44,42112.0
2025-03-14 15:30:00,139.48,139.65,138.77,139.36,148942.0,139.48,139.65,138.77,139.36,148942.0
2025-03-17 09:30:00,140.05,141.3,139.16,140.91,60491.0,140.05,141.3,139.16,140.91,60491.0
2025-03-17 10:00:00,141.02,141.36,140.65,141.36,41664.0,141.02,141.36,140.65,141.36,41664.0
2025-03-17 10:30:00,141.32,141.66,141.06,141.2,33546.0,141.32,141.66,141.06,141.2,33546.0
2025-03-17 11:00:00,141.25,141.56,140.97,141.02,21953.0,141.25,141.56,140.97,141.02,21953.0
2025-03-17 11:30:00,141.03,141.12,140.8,141.12,18289.0,141.03,141.12,140.8,141.12,18289.0
2025-03-17 12:00:00,141.16,141.8,141.11,141.74,25840.0,141.16,141.8,141.11,141.74,25840.0
2025-03-17 12:30:00,141.75,142.2,141.38,142.05,31184.0,141.75,142.2,141.38,142.05,31184.0
2025-03-17 13:00:00,142.15,142.15,141.81,142.11,34943.0,142.15,142.15,141.81,142.11,34943.0
2025-03-17 13:30:00,142.12,142.71,142.07,142.48,31415.0,142.12,142.71,142.07,142.48,31415.0
2025-03-17 14:00:00,142.57,143.15,142.46,143.04,19597.0,142.57,143.15,142.46,143.04,19597.0
2025-03-17 14:30:00,142.99,143.5,142.99,143.31,27850.0,142.99,143.5,142.99,143.31,27850.0
2025-03-17 15:00:00,143.36,143.59,142.95,143.05,60919.0,143.36,143.59,142.95,143.05,60919.0
2025-03-17 15:30:00,143.0,143.85,142.87,143.53,168587.0,143.0,143.85,142.87,143.53,168587.0
2025-03-18 09:30:00,143.17,145.97,143.17,145.62,170221.0,143.17,145.97,143.17,145.62,170221.0
2025-03-18 10:00:00,145.52,145.7,144.7,144.83,95885.0,145.52,145.7,144.7,144.83,95885.0
2025-03-18 10:30:00,144.77,145.25,144.46,145.19,67083.0,144.77,145.25,144.46,145.19,67083.0
2025-03-18 11:00:00,145.19,145.67,145.08,145.39,73324.0,145.19,145.67,145.08,145.39,73324.0
2025-03-18 11:30:00,145.32,145.51,144.41,144.66,72126.0,145.32,145.51,144.41,144.66,72126.0
2025-03-18 12:00:00,144.61,144.69,143.48,143.72,17145.0,144.61,144.69,143.48,143.72,17145.0
2025-03-18 12:30:00,143.9,144.25,143.46,143.54,21555.0,143.9,144.25,143.46,143.54,21555.0
2025-03-18 13:00:00,143.53,143.65,142.95,143.5,11531.0,143.53,143.65,142.95,143.5,11531.0
2025-03-18 13:30:00,143.59,143.88,143.17,143.24,17038.0,143.59,143.88,143.17,143.24,17038.0
2025-03-18 14:00:00,143.22,143.36,142.92,142.97,19962.0,143.22,143.36,142.92,142.97,19962.0
2025-03-18 14:30:00,142.99,143.55,142.96,143.14,51941.0,142.99,143.55,142.96,143.14,51941.0
2025-03-18 15:00:00,143.16,143.47,143.03,143.11,60014.0,143.16,143.47,143.03,143.11,60014.0
2025-03-18 15:30:00,143.14,143.32,142.89,143.1,82985.0,143.14,143.32,142.89,143.1,82985.0
2025-03-19 09:30:00,143.09,144.25,142.92,143.5,45600.0,143.09,144.25,142.92,143.5,45600.0
2025-03-19 10:00:00,143.36,143.37,142.49,142.66,55288.0,143.36,143.37,142.49,142.66,55288.0
2025-03-19 10:30:00,142.78,142.81,142.07,142.15,12821.0,142.78,142.81,142.07,142.15,12821.0
2025-03-19 11:00:00,142.22,142.39,141.49,141.49,21474.0,142.22,142.39,141.49,141.49,21474.0
2025-03-19 11:30:00,141.61,141.75,141.25,141.5,13145.0,141.61,141.75,141.25,141.5,13145.0
2025-03-19 12:00:00,141.58,142.14,141.34,142.14,33159.0,141.58,142.14,141.34,142.14,33159.0
2025-03-19 12:30:00,142.0,142.25,141.5,141.86,49110.0,142.0,142.25,141.5,141.86,49110.0
2025-03-19 13:00:00,141.94,141.94,141.37,141.49,15181.0,141.94,141.94,141.37,141.49,15181.0
2025-03-19 13:30:00,141.43,141.67,141.02,141.11,18966.0,141.43,141.67,141.02,141.11,18966.0
2025-03-19 14:00:00,141.01,141.79,140.73,141.41,20713.0,141.01,141.79,140.73,141.41,20713.0
2025-03-19 14:30:00,141.47,142.34,141.38,142.19,13141.0,141.47,142.34,141.38,142.19,13141.0
2025-03-19 15:00:00,142.18,142.39,141.44,141.96,64514.0,142.18,142.39,141.44,141.96,64514.0
2025-03-19 15:30:00,142.05,142.08,141.25,141.43,116777.0,142.05,142.08,141.25,141.43,116777.0
2025-03-20 09:30:00,141.14,142.56,140.91,142.44,45538.0,141.14,142.56,140.91,142.44,45538.0
2025-03-20 10:00:00,142.23,142.95,142.02,142.42,53474.0,142.23,142.95,142.02,142.42,53474.0
2025-03-20 10:30:00,142.39,142.7,141.81,142.0,30016.0,142.39,142.7,141.81,142.0,30016.0
2025-03-20 11:00:00,142.0,142.09,141.19,141.38,27203.0,142.0,142.09,141.19,141.38,27203.0
2025-03-20 11:30:00,141.35,141.99,140.97,141.94,21129.0,141.35,141.99,140.97,141.94,21129.0
2025-03-20 12:00:00,141.94,142.25,141.68,141.75,10683.0,141.94,142.25,141.68,141.75,10683.0
2025-03-20 12:30:00,141.75,142.0,141.52,141.69,13368.0,141.75,142.0,141.52,141.69,13368.0
2025-03-20 13:00:00,141.71,142.02,141.65,141.74,15666.0,141.71,142.02,141.65,141.74,15666.0
2025-03-20 13:30:00,141.79,142.07,141.74,141.8,9779.0,141.79,142.07,141.74,141.8,9779.0
2025-03-20 14:00:00,141.81,142.07,141.7,141.91,11232.0,141.81,142.07,141.7,141.91,11232.0
2025-03-20 14:30:00,141.87,142.08,141.81,141.87,11227.0,141.87,142.08,141.81,141.87,11227.0
2025-03-20 15:00:00,141.87,142.11,141.6,141.6,23765.0,141.87,142.11,141.6,141.6,23765.0
2025-03-20 15:30:00,141.6,141.93,141.36,141.37,86224.0,141.6,141.93,141.36,141.37,86224.0
2025-03-21 09:30:00,141.24,142.18,140.52,141.34,159822.0,141.24,142.18,140.52,141.34,159822.0
2025-03-21 10:00:00,141.31,141.43,140.57,140.68,24386.0,141.31,141.43,140.57,140.68,24386.0
2025-03-21 10:30:00,140.69,141.01,140.45,140.97,14679.0,140.69,141.01,140.45,140.97,14679.0
2025-03-21 11:00:00,141.06,141.21,140.11,140.11,32810.0,141.06,141.21,140.11,140.11,32810.0
2025-03-21 11:30:00,140.22,140.67,140.09,140.29,34654.0,140.22,140.67,140.09,140.29,34654.0
2025-03-21 12:00:00,140.37,141.73,140.29,141.38,25550.0,140.37,141.73,140.29,141.38,25550.0
2025-03-21 12:30:00,141.53,141.71,141.24,141.51,23497.0,141.53,141.71,141.24,141.51,23497.0
2025-03-21 13:00:00,141.37,141.42,140.5,140.62,36284.0,141.37,141.42,140.5,140.62,36284.0
2025-03-21 13:30:00,140.53,140.95,140.43,140.6,18472.0,140.53,140.95,140.43,140.6,18472.0
2025-03-21 14:00:00,140.69,140.71,140.23,140.23,24313.0,140.69,140.71,140.23,140.23,24313.0
2025-03-21 14:30:00,140.31,140.96,140.3,140.65,27087.0,140.31,140.96,140.3,140.65,27087.0
2025-03-21 15:00:00,140.69,141.0,140.55,140.93,41272.0,140.69,141.0,140.55,140.93,41272.0
2025-03-21 15:30:00,140.93,141.59,139.87,140.95,288101.0,140.93,141.59,139.87,140.95,288101.0
2025-03-24 09:30:00,141.47,142.95,141.36,142.2,44813.0,141.47,142.95,141.36,142.2,44813.0
2025-03-24 10:00:00,142.21,142.7,141.9,141.97,34875.0,142.21,142.7,141.9,141.97,34875.0
2025-03-24 10:30:00,142.06,143.02,141.9,142.96,31463.0,142.06,143.02,141.9,142.96,31463.0
2025-03-24 11:00:00,143.03,143.3,142.48,142.68,30312.0,143.03,143.3,142.48,142.68,30312.0
2025-03-24 11:30:00,142.83,143.09,142.7,142.9,15969.0,142.83,143.09,142.7,142.9,15969.0
2025-03-24 12:00:00,142.98,144.0,142.98,143.56,31681.0,142.98,144.0,142.98,143.56,31681.0
2025-03-24 12:30:00,143.56,144.15,143.44,143.56,64813.0,143.56,144.15,143.44,143.56,64813.0
2025-03-24 13:00:00,143.56,143.65,142.8,142.92,35842.0,143.56,143.65,142.8,142.92,35842.0
2025-03-24 13:30:00,143.01,143.55,142.62,142.68,40064.0,143.01,143.55,142.62,142.68,40064.0
2025-03-24 14:00:00,142.62,142.65,141.02,141.04,47625.0,142.62,142.65,141.02,141.04,47625.0
2025-03-24 14:30:00,141.07,141.74,140.63,141.36,104664.0,141.07,141.74,140.63,141.36,104664.0
2025-03-24 15:00:00,141.5,141.72,140.76,141.66,101069.0,141.5,141.72,140.76,141.66,101069.0
2025-03-24 15:30:00,141.66,141.8,140.96,141.6,350340.0,141.66,141.8,140.96,141.6,350340.0
2025-03-25 09:30:00,142.21,142.49,140.75,140.99,87637.0,142.21,142.49,140.75,140.99,87637.0
2025-03-25 10:00:00,141.01,141.17,140.25,140.33,37682.0,141.01,141.17,140.25,140.33,37682.0
2025-03-25 10:30:00,140.39,140.5,139.86,140.22,37764.0,140.39,140.5,139.86,140.22,37764.0
2025-03-25 11:00:00,140.23,140.96,140.0,140.47,84854.0,140.23,140.96,140.0,140.47,84854.0
2025-03-25 11:30:00,140.47,141.04,140.47,140.98,27833.0,140.47,141.04,140.47,140.98,27833.0
2025-03-25 12:00:00,140.93,140.99,140.6,140.78,18027.0,140.93,140.99,140.6,140.78,18027.0
2025-03-25 12:30:00,140.78,140.81,139.9,140.07,46257.0,140.78,140.81,139.9,140.07,46257.0
2025-03-25 13:00:00,140.11,140.63,139.9,140.62,51159.0,140.11,140.63,139.9,140.62,51159.0
2025-03-25 13:30:00,140.61,140.82,139.92,140.04,63284.0,140.61,140.82,139.92,140.04,63284.0
2025-03-25 14:00:00,140.08,140.36,139.81,139.95,53100.0,140.08,140.36,139.81,139.95,53100.0
2025-03-25 14:30:00,139.85,140.0,139.62,139.82,45591.0,139.85,140.0,139.62,139.82,45591.0
2025-03-25 15:00:00,139.81,139.82,138.65,138.78,101262.0,139.81,139.82,138.65,138.78,101262.0
2025-03-25 15:30:00,138.87,139.78,138.78,139.17,207968.0,138.87,139.78,138.78,139.17,207968.0
2025-03-26 09:30:00,139.34,140.98,139.16,140.37,85810.0,139.34,140.98,139.16,140.37,85810.0
2025-03-26 10:00:00,140.34,141.45,140.09,140.88,64631.0,140.34,141.45,140.09,140.88,64631.0
2025-03-26 10:30:00,140.93,141.09,140.23,140.39,21258.0,140.93,141.09,140.23,140.39,21258.0
2025-03-26 11:00:00,140.39,140.68,139.96,140.09,23724.0,140.39,140.68,139.96,140.09,23724.0
2025-03-26 11:30:00,140.07,140.21,139.73,139.87,28432.0,140.07,140.21,139.73,139.87,28432.0
2025-03-26 12:00:00,140.01,140.14,139.64,139.77,32676.0,140.01,140.14,139.64,139.77,32676.0
2025-03-26 12:30:00,139.82,140.17,139.64,139.85,27187.0,139.82,140.17,139.64,139.85,27187.0
2025-03-26 13:00:00,139.79,140.77,139.78,140.77,45004.0,139.79,140.77,139.78,140.77,45004.0
2025-03-26 13:30:00,140.7,140.83,140.33,140.47,50723.0,140.7,140.83,140.33,140.47,50723.0
2025-03-26 14:00:00,140.5,141.5,140.44,141.25,50905.0,140.5,141.5,140.44,141.25,50905.0
2025-03-26 14:30:00,141.32,142.71,141.28,142.51,81631.0,141.32,142.71,141.28,142.51,81631.0
2025-03-26 15:00:00,142.56,142.74,142.15,142.47,65232.0,142.56,142.74,142.15,142.47,65232.0
2025-03-26 15:30:00,142.49,142.96,142.3,142.38,146825.0,142.49,142.96,142.3,142.38,146825.0
2025-03-27 09:30:00,142.77,144.07,141.92,142.16,32709.0,142.77,144.07,141.92,142.16,32709.0
2025-03-27 10:00:00,142.17,142.98,141.65,142.14,45425.0,142.17,142.98,141.65,142.14,45425.0
2025-03-27 10:30:00,142.03,142.29,141.53,141.64,22375.0,142.03,142.29,141.53,141.64,22375.0
2025-03-27 11:00:00,141.65,142.01,141.16,141.24,33628.0,141.65,142.01,141.16,141.24,33628.0
2025-03-27 11:30:00,141.24,141.59,141.02,141.07,25911.0,141.24,141.59,141.02,141.07,25911.0
2025-03-27 12:00:00,141.14,141.14,140.12,140.21,21924.0,141.14,141.14,140.12,140.21,21924.0
2025-03-27 12:30:00,140.24,140.38,140.12,140.24,40034.0,140.24,140.38,140.12,140.24,40034.0
2025-03-27 13:00:00,140.12,140.18,139.68,139.82,53183.0,140.12,140.18,139.68,139.82,53183.0
2025-03-27 13:30:00,139.92,140.67,139.9,140.39,14007.0,139.92,140.67,139.9,140.39,14007.0
2025-03-27 14:00:00,140.45,140.5,140.0,140.31,26322.0,140.45,140.5,140.0,140.31,26322.0
2025-03-27 14:30:00,140.34,140.87,140.17,140.62,21376.0,140.34,140.87,140.17,140.62,21376.0
2025-03-27 15:00:00,140.66,141.29,140.62,140.83,61277.0,140.66,141.29,140.62,140.83,61277.0
2025-03-27 15:30:00,140.85,141.04,140.32,140.33,151384.0,140.85,141.04,140.32,140.33,151384.0
2025-03-28 09:30:00,140.6,141.25,139.26,139.78,17562.0,140.6,141.25,139.26,139.78,17562.0
2025-03-28 10:00:00,139.64,140.31,139.03,139.75,33009.0,139.64,140.31,139.03,139.75,33009.0
2025-03-28 10:30:00,139.72,140.18,139.28,139.84,71059.0,139.72,140.18,139.28,139.84,71059.0
2025-03-28 11:00:00,139.75,139.86,139.18,139.18,33873.0,139.75,139.86,139.18,139.18,33873.0
2025-03-28 11:30:00,139.19,139.33,139.05,139.3,32187.0,139.19,139.33,139.05,139.3,32187.0
2025-03-28 12:00:00,139.22,139.44,138.88,139.04,40716.0,139.22,139.44,138.88,139.04,40716.0
2025-03-28 12:30:00,138.96,139.58,138.92,139.05,16136.0,138.96,139.58,138.92,139.05,16136.0
2025-03-28 13:00:00,139.17,139.22,138.61,138.81,15844.0,139.17,139.22,138.61,138.81,15844.0
2025-03-28 13:30:00,138.75,139.32,138.75,139.31,11610.0,138.75,139.32,138.75,139.31,11610.0
2025-03-28 14:00:00,139.32,139.71,139.21,139.43,20872.0,139.32,139.71,139.21,139.43,20872.0
2025-03-28 14:30:00,139.37,139.83,139.11,139.83,28377.0,139.37,139.83,139.11,139.83,28377.0
2025-03-28 15:00:00,139.88,140.01,139.03,139.08,37299.0,139.88,140.01,139.03,139.08,37299.0
2025-03-28 15:30:00,139.02,139.32,138.2,138.46,125412.0,139.02,139.32,138.2,138.46,125412.0
2025-03-31 09:30:00,137.9,138.0,135.3,136.94,56958.0,137.9,138.0,135.3,136.94,56958.0
2025-03-31 10:00:00,136.96,137.09,136.18,136.5,52485.0,136.96,137.09,136.18,136.5,52485.0
2025-03-31 10:30:00,136.5,137.6,136.28,136.75,36527.0,136.5,137.6,136.28,136.75,36527.0
2025-03-31 11:00:00,136.75,137.46,136.74,137.07,41238.0,136.75,137.46,136.74,137.07,41238.0
2025-03-31 11:30:00,136.96,136.99,136.13,136.17,14229.0,136.96,136.99,136.13,136.17,14229.0
2025-03-31 12:00:00,136.17,136.21,135.14,135.69,54624.0,136.17,136.21,135.14,135.69,54624.0
2025-03-31 12:30:00,135.69,135.94,134.71,135.0,65310.0,135.69,135.94,134.71,135.0,65310.0
2025-03-31 13:00:00,134.95,135.88,134.82,135.86,54672.0,134.95,135.88,134.82,135.86,54672.0
2025-03-31 13:30:00,135.94,136.09,135.52,135.52,20740.0,135.94,136.09,135.52,135.52,20740.0
2025-03-31 14:00:00,135.54,136.15,135.54,135.78,34326.0,135.54,136.15,135.54,135.78,34326.0
2025-03-31 14:30:00,135.8,136.45,135.78,136.06,34460.0,135.8,136.45,135.78,136.06,34460.0
2025-03-31 15:00:00,136.1,136.88,136.08,136.66,46717.0,136.1,136.88,136.08,136.66,46717.0
2025-03-31 15:30:00,136.65,137.3,136.64,136.78,163802.0,136.65,137.3,136.64,136.78,163802.0
2025-04-01 09:30:00,137.01,137.32,135.64,135.73,33081.0,137.01,137.32,135.64,135.73,33081.0
2025-04-01 10:00:00,135.51,136.08,135.37,135.5,14129.0,135.51,136.08,135.37,135.5,14129.0
2025-04-01 10:30:00,135.43,136.72,135.43,136.69,34288.0,135.43,136.72,135.43,136.69,34288.0
2025-04-01 11:00:00,136.58,137.03,136.42,136.57,19755.0,136.58,137.03,136.42,136.57,19755.0
2025-04-01 11:30:00,136.57,136.61,136.04,136.24,31431.0,136.57,136.61,136.04,136.24,31431.0
2025-04-01 12:00:00,136.18,136.24,135.25,135.33,15548.0,136.18,136.24,135.25,135.33,15548.0
2025-04-01 12:30:00,135.32,135.51,134.29,134.62,36054.0,135.32,135.51,134.29,134.62,36054.0
2025-04-01 13:00:00,134.62,134.72,133.85,133.98,20490.0,134.62,134.72,133.85,133.98,20490.0
2025-04-01 13:30:00,133.86,134.14,133.34,133.58,41496.0,133.86,134.14,133.34,133.58,41496.0
2025-04-01 14:00:00,133.52,133.61,132.54,132.67,47948.0,133.52,133.61,132.54,132.67,47948.0
2025-04-01 14:30:00,132.7,132.71,132.1,132.61,70762.0,132.7,132.71,132.1,132.61,70762.0
2025-04-01 15:00:00,132.58,132.65,132.06,132.39,49905.0,132.58,132.65,132.06,132.39,49905.0
2025-04-01 15:30:00,132.39,132.88,131.63,132.03,148730.0,132.39,132.88,131.63,132.03,148730.0
2025-04-02 09:30:00,132.58,133.0,131.1,131.72,50183.0,132.58,133.0,131.1,131.72,50183.0
2025-04-02 10:00:00,131.67,132.61,131.67,131.75,29722.0,131.67,132.61,131.67,131.75,29722.0
2025-04-02 10:30:00,131.88,132.25,131.83,132.14,23196.0,131.88,132.25,131.83,132.14,23196.0
2025-04-02 11:00:00,132.24,132.76,132.09,132.16,21778.0,132.24,132.76,132.09,132.16,21778.0
2025-04-02 11:30:00,132.23,134.0,129.65,129.98,263914.0,132.23,134.0,129.65,129.98,263914.0
2025-04-02 12:00:00,129.98,130.58,128.75,130.43,116414.0,129.98,130.58,128.75,130.43,116414.0
2025-04-02 12:30:00,130.43,131.67,130.43,131.23,66696.0,130.43,131.67,130.43,131.23,66696.0
2025-04-02 13:00:00,131.08,131.65,131.08,131.53,36452.0,131.08,131.65,131.08,131.53,36452.0
2025-04-02 13:30:00,131.53,131.76,130.93,131.05,40886.0,131.53,131.76,130.93,131.05,40886.0
2025-04-02 14:00:00,131.05,131.44,130.31,130.4,29479.0,131.05,131.44,130.31,130.4,29479.0
2025-04-02 14:30:00,130.41,131.16,130.4,130.75,45951.0,130.41,131.16,130.4,130.75,45951.0
2025-04-02 15:00:00,130.75,131.41,130.75,131.1,40369.0,130.75,131.41,130.75,131.1,40369.0
2025-04-02 15:30:00,131.09,131.5,130.81,131.25,176077.0,131.09,131.5,130.81,131.25,176077.0
2025-04-03 09:30:00,132.62,133.77,130.5,130.61,71298.0,132.62,133.77,130.5,130.61,71298.0
2025-04-03 10:00:00,130.44,130.91,130.05,130.5,51844.0,130.44,130.91,130.05,130.5,51844.0
2025-04-03 10:30:00,130.42,131.5,130.42,130.77,85528.0,130.42,131.5,130.42,130.77,85528.0
2025-04-03 11:00:00,130.7,130.88,130.29,130.63,37114.0,130.7,130.88,130.29,130.63,37114.0
2025-04-03 11:30:00,130.63,131.5,130.5,131.02,33030.0,130.63,131.5,130.5,131.02,33030.0
2025-04-03 12:00:00,130.9,131.45,130.88,131.34,20503.0,130.9,131.45,130.88,131.34,20503.0
2025-04-03 12:30:00,131.33,131.71,130.76,131.02,64196.0,131.33,131.71,130.76,131.02,64196.0
2025-04-03 13:00:00,131.02,131.14,130.4,130.77,59134.0,131.02,131.14,130.4,130.77,59134.0
2025-04-03 13:30:00,130.88,131.49,130.77,131.25,28226.0,130.88,131.49,130.77,131.25,28226.0
2025-04-03 14:00:00,131.25,131.49,130.9,131.09,41530.0,131.25,131.49,130.9,131.09,41530.0
2025-04-03 14:30:00,131.09,131.41,130.76,131.39,41728.0,131.09,131.41,130.76,131.39,41728.0
2025-04-03 15:00:00,131.39,131.94,131.0,131.08,51976.0,131.39,131.94,131.0,131.08,51976.0
2025-04-03 15:30:00,131.1,131.64,130.54,130.71,246044.0,131.1,131.64,130.54,130.71,246044.0
2025-04-04 09:30:00,129.22,129.95,125.9,126.66,164927.0,129.22,129.95,125.9,126.66,164927.0
2025-04-04 10:00:00,126.5,127.7,126.25,126.6,45622.0,126.5,127.7,126.25,126.6,45622.0
2025-04-04 10:30:00,126.59,127.44,126.4,126.88,91648.0,126.59,127.44,126.4,126.88,91648.0
2025-04-04 11:00:00,126.81,127.61,126.09,126.09,60245.0,126.81,127.61,126.09,126.09,60245.0
2025-04-04 11:30:00,126.2,126.21,124.94,125.38,69388.0,126.2,126.21,124.94,125.38,69388.0
2025-04-04 12:00:00,125.35,125.74,124.33,124.64,25122.0,125.35,125.74,124.33,124.64,25122.0
2025-04-04 12:30:00,124.57,125.16,123.81,123.81,67167.0,124.57,125.16,123.81,123.81,67167.0
2025-04-04 13:00:00,123.68,124.21,123.02,124.09,98234.0,123.68,124.21,123.02,124.09,98234.0
2025-04-04 13:30:00,124.09,126.0,123.7,125.05,98221.0,124.09,126.0,123.7,125.05,98221.0
2025-04-04 14:00:00,125.18,125.35,124.04,124.33,45590.0,125.18,125.35,124.04,124.33,45590.0
2025-04-04 14:30:00,124.32,124.96,124.23,124.81,43924.0,124.32,124.96,124.23,124.81,43924.0
2025-04-04 15:00:00,124.76,124.83,124.21,124.35,61715.0,124.76,124.83,124.21,124.35,61715.0
2025-04-04 15:30:00,124.3,124.59,122.77,122.82,366520.0,124.3,124.59,122.77,122.82,366520.0
2025-04-07 09:30:00,122.73,122.73,117.4,119.49,149170.0,122.73,122.73,117.4,119.49,149170.0
2025-04-07 10:00:00,119.31,123.77,118.49,119.58,79458.0,119.31,123.77,118.49,119.58,79458.0
2025-04-07 10:30:00,119.67,120.65,118.06,119.82,59927.0,119.67,120.65,118.06,119.82,59927.0
2025-04-07 11:00:00,119.82,121.02,117.87,117.94,113491.0,119.82,121.02,117.87,117.94,113491.0
2025-04-07 11:30:00,118.07,120.16,117.87,119.57,62236.0,118.07,120.16,117.87,119.57,62236.0
2025-04-07 12:00:00,119.38,119.68,118.25,119.61,27718.0,119.38,119.68,118.25,119.61,27718.0
2025-04-07 12:30:00,120.05,120.05,117.83,118.02,36315.0,120.05,120.05,117.83,118.02,36315.0
2025-04-07 13:00:00,118.15,119.89,118.12,119.89,44571.0,118.15,119.89,118.12,119.89,44571.0
2025-04-07 13:30:00,119.93,121.06,119.42,121.06,53718.0,119.93,121.06,119.42,121.06,53718.0
2025-04-07 14:00:00,120.91,121.08,119.83,120.0,69125.0,120.91,121.08,119.83,120.0,69125.0
2025-04-07 14:30:00,120.09,120.6,119.57,119.66,57446.0,120.09,120.6,119.57,119.66,57446.0
2025-04-07 15:00:00,119.72,120.03,119.26,119.45,62978.0,119.72,120.03,119.26,119.45,62978.0
2025-04-07 15:30:00,119.45,120.13,118.85,119.2,248354.0,119.45,120.13,118.85,119.2,248354.0
2025-04-08 09:30:00,119.77,120.79,118.93,119.42,77857.0,119.77,120.79,118.93,119.42,77857.0
2025-04-08 10:00:00,119.56,119.83,118.74,119.17,114022.0,119.56,119.83,118.74,119.17,114022.0
2025-04-08 10:30:00,119.17,119.75,117.94,118.17,49510.0,119.17,119.75,117.94,118.17,49510.0
2025-04-08 11:00:00,118.28,118.45,117.64,117.78,39670.0,118.28,118.45,117.64,117.78,39670.0
2025-04-08 11:30:00,117.65,119.18,117.65,119.18,49843.0,117.65,119.18,117.65,119.18,49843.0
2025-04-08 12:00:00,119.18,119.25,118.45,118.75,22415.0,119.18,119.25,118.45,118.75,22415.0
2025-04-08 12:30:00,118.98,118.98,116.19,116.19,38421.0,118.98,118.98,116.19,116.19,38421.0
2025-04-08 13:00:00,116.13,117.26,116.13,116.89,85256.0,116.13,117.26,116.13,116.89,85256.0
2025-04-08 13:30:00,116.85,117.75,116.44,117.21,41691.0,116.85,117.75,116.44,117.21,41691.0
2025-04-08 14:00:00,117.07,117.25,116.32,116.33,26612.0,117.07,117.25,116.32,116.33,26612.0
2025-04-08 14:30:00,116.44,117.16,116.01,116.09,32264.0,116.44,117.16,116.01,116.09,32264.0
2025-04-08 15:00:00,116.09,116.23,114.92,115.05,61738.0,116.09,116.23,114.92,115.05,61738.0
2025-04-08 15:30:00,115.06,115.07,112.88,114.06,281640.0,115.06,115.07,112.88,114.06,281640.0
2025-04-09 09:30:00,110.31,112.17,110.03,111.83,111104.0,110.31,112.17,110.03,111.83,111104.0
2025-04-09 10:00:00,111.77,112.41,110.63,111.47,75802.0,111.77,112.41,110.63,111.47,75802.0
2025-04-09 10:30:00,111.48,111.97,110.37,110.47,76605.0,111.48,111.97,110.37,110.47,76605.0
2025-04-09 11:00:00,110.53,112.78,110.38,112.5,112981.0,110.53,112.78,110.38,112.5,112981.0
2025-04-09 11:30:00,112.5,112.77,111.7,111.84,133556.0,112.5,112.77,111.7,111.84,133556.0
2025-04-09 12:00:00,111.83,113.11,111.35,112.97,119965.0,111.83,113.11,111.35,112.97,119965.0
2025-04-09 12:30:00,112.87,114.16,112.57,113.74,73675.0,112.87,114.16,112.57,113.74,73675.0
2025-04-09 13:00:00,113.72,119.68,112.96,118.02,244848.0,113.72,119.68,112.96,118.02,244848.0
2025-04-09 13:30:00,117.92,120.16,117.42,119.45,127700.0,117.92,120.16,117.42,119.45,127700.0
2025-04-09 14:00:00,119.6,120.65,118.94,120.55,111722.0,119.6,120.65,118.94,120.55,111722.0
2025-04-09 14:30:00,120.5,121.0,119.0,119.11,134524.0,120.5,121.0,119.0,119.11,134524.0
2025-04-09 15:00:00,119.09,120.47,118.88,120.4,91676.0,119.09,120.47,118.88,120.4,91676.0
2025-04-09 15:30:00,120.51,121.08,119.57,120.32,266372.0,120.51,121.08,119.57,120.32,266372.0
2025-04-10 09:30:00,117.57,118.83,114.93,115.9,98063.0,117.57,118.83,114.93,115.9,98063.0
2025-04-10 10:00:00,115.9,116.25,114.86,114.86,98800.0,115.9,116.25,114.86,114.86,98800.0
2025-04-10 10:30:00,114.99,115.25,113.78,114.01,97515.0,114.99,115.25,113.78,114.01,97515.0
2025-04-10 11:00:00,113.9,114.31,113.34,113.57,71699.0,113.9,114.31,113.34,113.57,71699.0
2025-04-10 11:30:00,113.57,113.69,112.36,112.4,103193.0,113.57,113.69,112.36,112.4,103193.0
2025-04-10 12:00:00,112.57,112.7,110.24,110.42,116679.0,112.57,112.7,110.24,110.42,116679.0
2025-04-10 12:30:00,110.42,112.26,110.42,111.62,36835.0,110.42,112.26,110.42,111.62,36835.0
2025-04-10 13:00:00,111.63,112.99,110.37,111.72,46701.0,111.63,112.99,110.37,111.72,46701.0
2025-04-10 13:30:00,111.6,113.73,111.54,113.31,111156.0,111.6,113.73,111.54,113.31,111156.0
2025-04-10 14:00:00,113.32,114.61,112.8,114.31,67948.0,113.32,114.61,112.8,114.31,67948.0
2025-04-10 14:30:00,114.3,115.45,114.05,114.4,59697.0,114.3,115.45,114.05,114.4,59697.0
2025-04-10 15:00:00,114.23,114.85,113.41,113.55,66602.0,114.23,114.85,113.41,113.55,66602.0
2025-04-10 15:30:00,113.56,113.98,112.16,113.48,208490.0,113.56,113.98,112.16,113.48,208490.0
2025-04-11 09:30:00,114.32,114.75,112.32,113.55,60154.0,114.32,114.75,112.32,113.55,60154.0
2025-04-11 10:00:00,113.46,114.22,112.79,113.01,30465.0,113.46,114.22,112.79,113.01,30465.0
2025-04-11 10:30:00,112.85,114.0,112.71,112.92,56886.0,112.85,114.0,112.71,112.92,56886.0
2025-04-11 11:00:00,113.05,113.59,112.18,112.66,28753.0,113.05,113.59,112.18,112.66,28753.0
2025-04-11 11:30:00,112.56,113.18,112.54,113.18,24980.0,112.56,113.18,112.54,113.18,24980.0
2025-04-11 12:00:00,113.15,113.8,112.97,113.47,18201.0,113.15,113.8,112.97,113.47,18201.0
2025-04-11 12:30:00,113.48,115.23,113.47,114.98,19990.0,113.48,115.23,113.47,114.98,19990.0
2025-04-11 13:00:00,114.85,115.21,114.29,114.54,36534.0,114.85,115.21,114.29,114.54,36534.0
2025-04-11 13:30:00,114.63,116.39,114.35,115.32,64054.0,114.63,116.39,114.35,115.32,64054.0
2025-04-11 14:00:00,115.54,115.67,114.66,114.98,23161.0,115.54,115.67,114.66,114.98,23161.0
2025-04-11 14:30:00,115.02,115.59,114.85,115.15,15966.0,115.02,115.59,114.85,115.15,15966.0
2025-04-11 15:00:00,115.15,115.74,115.15,115.42,38555.0,115.15,115.74,115.15,115.42,38555.0
2025-04-11 15:30:00,115.42,115.72,114.74,115.16,224168.0,115.42,115.72,114.74,115.16,224168.0
2025-04-14 09:30:00,116.13,116.89,115.38,116.12,58417.0,116.13,116.89,115.38,116.12,58417.0
2025-04-14 10:00:00,116.28,117.68,116.24,117.25,46268.0,116.28,117.68,116.24,117.25,46268.0
2025-04-14 10:30:00,117.25,118.45,117.1,118.29,71143.0,117.25,118.45,117.1,118.29,71143.0
2025-04-14 11:00:00,118.29,118.71,117.67,117.85,48414.0,118.29,118.71,117.67,117.85,48414.0
2025-04-14 11:30:00,117.76,118.17,117.24,117.41,14179.0,117.76,118.17,117.24,117.41,14179.0
2025-04-14 12:00:00,117.37,117.72,116.71,117.43,27500.0,117.37,117.72,116.71,117.43,27500.0
2025-04-14 12:30:00,117.43,118.01,117.42,117.66,28382.0,117.43,118.01,117.42,117.66,28382.0
2025-04-14 13:00:00,117.66,118.3,117.22,117.63,25982.0,117.66,118.3,117.22,117.63,25982.0
2025-04-14 13:30:00,117.71,118.05,117.31,117.71,80205.0,117.71,118.05,117.31,117.71,80205.0
2025-04-14 14:00:00,117.84,118.87,117.77,118.59,38990.0,117.84,118.87,117.77,118.59,38990.0
2025-04-14 14:30:00,118.68,118.92,118.5,118.83,24007.0,118.68,118.92,118.5,118.83,24007.0
2025-04-14 15:00:00,118.85,119.4,118.82,119.22,51523.0,118.85,119.4,118.82,119.22,51523.0
2025-04-14 15:30:00,119.29,119.99,119.07,119.23,156942.0,119.29,119.99,119.07,119.23,156942.0
2025-04-15 09:30:00,118.96,119.94,118.37,118.43,46393.0,118.96,119.94,118.37,118.43,46393.0
2025-04-15 10:00:00,118.59,119.64,118.52,118.52,21984.0,118.59,119.64,118.52,118.52,21984.0
2025-04-15 10:30:00,118.51,118.61,117.84,118.11,23754.0,118.51,118.61,117.84,118.11,23754.0
2025-04-15 11:00:00,118.11,118.28,117.54,117.81,31200.0,118.11,118.28,117.54,117.81,31200.0
2025-04-15 11:30:00,117.78,118.04,117.51,117.67,21346.0,117.78,118.04,117.51,117.67,21346.0
2025-04-15 12:00:00,117.78,117.97,117.45,117.47,13280.0,117.78,117.97,117.45,117.47,13280.0
2025-04-15 12:30:00,117.48,117.59,116.87,116.94,27918.0,117.48,117.59,116.87,116.94,27918.0
2025-04-15 13:00:00,116.9,117.17,116.67,116.7,26672.0,116.9,117.17,116.67,116.7,26672.0
2025-04-15 13:30:00,116.77,116.98,116.61,116.78,19304.0,116.77,116.98,116.61,116.78,19304.0
2025-04-15 14:00:00,116.72,117.04,116.72,116.92,22982.0,116.72,117.04,116.72,116.92,22982.0
2025-04-15 14:30:00,117.0,117.38,116.97,117.33,21249.0,117.0,117.38,116.97,117.33,21249.0
2025-04-15 15:00:00,117.3,117.58,116.98,117.19,32661.0,117.3,117.58,116.98,117.19,32661.0
2025-04-15 15:30:00,117.2,117.52,116.79,116.93,127717.0,117.2,117.52,116.79,116.93,127717.0
2025-04-16 09:30:00,117.0,117.89,115.6,116.01,47392.0,117.0,117.89,115.6,116.01,47392.0
2025-04-16 10:00:00,116.01,116.15,115.59,116.0,38917.0,116.01,116.15,115.59,116.0,38917.0
2025-04-16 10:30:00,116.01,117.23,115.91,117.14,57725.0,116.01,117.23,115.91,117.14,57725.0
2025-04-16 11:00:00,117.23,118.0,117.05,117.92,58610.0,117.23,118.0,117.05,117.92,58610.0
2025-04-16 11:30:00,117.82,117.91,117.21,117.25,20440.0,117.82,117.91,117.21,117.25,20440.0
2025-04-16 12:00:00,117.24,117.35,117.04,117.19,24087.0,117.24,117.35,117.04,117.19,24087.0
2025-04-16 12:30:00,117.25,117.34,116.94,117.21,22570.0,117.25,117.34,116.94,117.21,22570.0
2025-04-16 13:00:00,117.3,117.66,117.19,117.44,16094.0,117.3,117.66,117.19,117.44,16094.0
2025-04-16 13:30:00,117.44,117.44,116.21,116.3,27374.0,117.44,117.44,116.21,116.3,27374.0
2025-04-16 14:00:00,116.28,116.93,115.91,116.67,30752.0,116.28,116.93,115.91,116.67,30752.0
2025-04-16 14:30:00,116.67,116.68,115.93,115.93,36352.0,116.67,116.68,115.93,115.93,36352.0
2025-04-16 15:00:00,115.97,116.03,114.96,115.0,51640.0,115.97,116.03,114.96,115.0,51640.0
2025-04-16 15:30:00,115.09,115.61,115.06,115.3,119782.0,115.09,115.61,115.06,115.3,119782.0
2025-04-17 09:30:00,115.02,116.7,114.66,116.67,66892.0,115.02,116.7,114.66,116.67,66892.0
2025-04-17 10:00:00,116.68,117.36,116.61,117.2,37551.0,116.68,117.36,116.61,117.2,37551.0
2025-04-17 10:30:00,117.34,117.34,116.46,116.61,9782.0,117.34,117.34,116.46,116.61,9782.0
2025-04-17 11:00:00,116.65,117.28,116.52,116.98,8669.0,116.65,117.28,116.52,116.98,8669.0
2025-04-17 11:30:00,116.99,117.23,116.64,116.82,12733.0,116.99,117.23,116.64,116.82,12733.0
2025-04-17 12:00:00,116.73,117.74,116.64,117.74,12517.0,116.73,117.74,116.64,117.74,12517.0
2025-04-17 12:30:00,117.74,117.96,117.3,117.33,26709.0,117.74,117.96,117.3,117.33,26709.0
2025-04-17 13:00:00,117.31,117.44,117.13,117.13,22447.0,117.31,117.44,117.13,117.13,22447.0
2025-04-17 13:30:00,117.2,117.9,117.13,117.73,28547.0,117.2,117.9,117.13,117.73,28547.0
2025-04-17 14:00:00,117.65,118.23,117.64,118.04,23900.0,117.65,118.23,117.64,118.04,23900.0
2025-04-17 14:30:00,118.06,118.65,118.05,118.23,52944.0,118.06,118.65,118.05,118.23,52944.0
2025-04-17 15:00:00,118.21,118.34,117.83,118.03,48579.0,118.21,118.34,117.83,118.03,48579.0
2025-04-17 15:30:00,118.07,118.77,118.07,118.6,121304.0,118.07,118.77,118.07,118.6,121304.0
2025-04-21 09:30:00,117.97,117.97,116.71,117.94,26722.0,117.97,117.97,116.71,117.94,26722.0
2025-04-21 10:00:00,117.9,118.52,117.56,118.21,75067.0,117.9,118.52,117.56,118.21,75067.0
2025-04-21 10:30:00,118.05,118.61,117.21,117.21,93972.0,118.05,118.61,117.21,117.21,93972.0
2025-04-21 11:00:00,117.25,117.25,116.31,116.32,21138.0,117.25,117.25,116.31,116.32,21138.0
2025-04-21 11:30:00,116.38,116.73,116.03,116.32,16688.0,116.38,116.73,116.03,116.32,16688.0
2025-04-21 12:00:00,116.25,116.62,116.24,116.51,12393.0,116.25,116.62,116.24,116.51,12393.0
2025-04-21 12:30:00,116.6,116.82,116.49,116.62,8772.0,116.6,116.82,116.49,116.62,8772.0
2025-04-21 13:00:00,116.68,116.74,116.2,116.33,15681.0,116.68,116.74,116.2,116.33,15681.0
2025-04-21 13:30:00,116.3,116.47,116.05,116.11,58308.0,116.3,116.47,116.05,116.11,58308.0
2025-04-21 14:00:00,116.16,116.16,115.44,115.85,30913.0,116.16,116.16,115.44,115.85,30913.0
2025-04-21 14:30:00,115.94,116.27,115.72,115.75,19277.0,115.94,116.27,115.72,115.75,19277.0
2025-04-21 15:00:00,115.78,116.1,115.73,115.99,17588.0,115.78,116.1,115.73,115.99,17588.0
2025-04-21 15:30:00,116.0,116.78,115.96,116.46,157299.0,116.0,116.78,115.96,116.46,157299.0
2025-04-22 09:30:00,118.03,119.72,117.39,118.53,46374.0,118.03,119.72,117.39,118.53,46374.0
2025-04-22 10:00:00,118.53,118.87,117.45,117.51,20811.0,118.53,118.87,117.45,117.51,20811.0
2025-04-22 10:30:00,117.55,118.27,117.55,118.21,19279.0,117.55,118.27,117.55,118.21,19279.0
2025-04-22 11:00:00,118.25,118.88,118.25,118.78,26560.0,118.25,118.88,118.25,118.78,26560.0
2025-04-22 11:30:00,118.76,118.88,118.42,118.64,20759.0,118.76,118.88,118.42,118.64,20759.0
2025-04-22 12:00:00,118.83,119.22,118.63,118.75,16710.0,118.83,119.22,118.63,118.75,16710.0
2025-04-22 12:30:00,118.78,119.11,118.7,119.04,14545.0,118.78,119.11,118.7,119.04,14545.0
2025-04-22 13:00:00,119.04,119.31,117.82,117.97,30387.0,119.04,119.31,117.82,117.97,30387.0
2025-04-22 13:30:00,117.89,118.3,117.41,117.77,44980.0,117.89,118.3,117.41,117.77,44980.0
2025-04-22 14:00:00,117.89,118.63,117.81,118.54,32936.0,117.89,118.63,117.81,118.54,32936.0
2025-04-22 14:30:00,118.63,118.86,118.51,118.63,15523.0,118.63,118.86,118.51,118.63,15523.0
2025-04-22 15:00:00,118.63,118.87,118.31,118.39,40883.0,118.63,118.87,118.31,118.39,40883.0
2025-04-22 15:30:00,118.35,119.11,118.32,118.87,97286.0,118.35,119.11,118.32,118.87,97286.0
2025-04-23 09:30:00,120.14,121.75,119.86,120.26,89224.0,120.14,121.75,119.86,120.26,89224.0
2025-04-23 10:00:00,120.44,120.8,119.79,120.29,23936.0,120.44,120.8,119.79,120.29,23936.0
2025-04-23 10:30:00,120.46,120.52,119.51,119.72,37700.0,120.46,120.52,119.51,119.72,37700.0
2025-04-23 11:00:00,119.85,120.13,118.27,118.38,27455.0,119.85,120.13,118.27,118.38,27455.0
2025-04-23 11:30:00,118.47,118.57,117.53,117.85,31958.0,118.47,118.57,117.53,117.85,31958.0
2025-04-23 12:00:00,117.79,118.18,117.21,117.52,21287.0,117.79,118.18,117.21,117.52,21287.0
2025-04-23 12:30:00,117.53,118.0,117.52,117.95,14651.0,117.53,118.0,117.52,117.95,14651.0
2025-04-23 13:00:00,117.88,118.5,117.72,118.1,18707.0,117.88,118.5,117.72,118.1,18707.0
2025-04-23 13:30:00,118.08,118.42,117.77,118.31,28185.0,118.08,118.42,117.77,118.31,28185.0
2025-04-23 14:00:00,118.22,118.63,118.1,118.14,39986.0,118.22,118.63,118.1,118.14,39986.0
2025-04-23 14:30:00,118.21,118.29,117.68,117.88,41954.0,118.21,118.29,117.68,117.88,41954.0
2025-04-23 15:00:00,117.88,118.16,117.74,118.13,32705.0,117.88,118.16,117.74,118.13,32705.0
2025-04-23 15:30:00,118.11,118.45,117.65,118.11,144006.0,118.11,118.45,117.65,118.11,144006.0
2025-04-24 09:30:00,119.46,119.48,117.58,118.61,39406.0,119.46,119.48,117.58,118.61,39406.0
2025-04-24 10:00:00,118.53,119.22,118.42,119.19,51692.0,118.53,119.22,118.42,119.19,51692.0
2025-04-24 10:30:00,119.16,119.84,119.02,119.24,38267.0,119.16,119.84,119.02,119.24,38267.0
2025-04-24 11:00:00,119.19,119.87,119.19,119.6,59563.0,119.19,119.87,119.19,119.6,59563.0
2025-04-24 11:30:00,119.61,119.98,119.25,119.44,41713.0,119.61,119.98,119.25,119.44,41713.0
2025-04-24 12:00:00,119.58,120.05,119.41,119.62,25715.0,119.58,120.05,119.41,119.62,25715.0
2025-04-24 12:30:00,119.64,119.82,119.43,119.47,9587.0,119.64,119.82,119.43,119.47,9587.0
2025-04-24 13:00:00,119.43,119.62,119.28,119.45,26923.0,119.43,119.62,119.28,119.45,26923.0
2025-04-24 13:30:00,119.45,119.93,119.28,119.56,44823.0,119.45,119.93,119.28,119.56,44823.0
2025-04-24 14:00:00,119.58,119.71,119.31,119.56,26315.0,119.58,119.71,119.31,119.56,26315.0
2025-04-24 14:30:00,119.56,120.03,119.55,119.67,47600.0,119.56,120.03,119.55,119.67,47600.0
2025-04-24 15:00:00,119.67,119.78,119.26,119.43,109311.0,119.67,119.78,119.26,119.43,109311.0
2025-04-24 15:30:00,119.44,119.67,119.13,119.48,260404.0,119.44,119.67,119.13,119.48,260404.0
2025-04-25 09:30:00,119.13,119.28,117.14,117.21,69352.0,119.13,119.28,117.14,117.21,69352.0
2025-04-25 10:00:00,117.5,118.46,117.37,117.75,61632.0,117.5,118.46,117.37,117.75,61632.0
2025-04-25 10:30:00,117.83,119.23,117.67,118.87,21708.0,117.83,119.23,117.67,118.87,21708.0
2025-04-25 11:00:00,118.75,119.33,118.25,118.44,34477.0,118.75,119.33,118.25,118.44,34477.0
2025-04-25 11:30:00,118.37,118.49,118.0,118.32,55831.0,118.37,118.49,118.0,118.32,55831.0
2025-04-25 12:00:00,118.42,118.88,118.38,118.83,28953.0,118.42,118.88,118.38,118.83,28953.0
2025-04-25 12:30:00,118.84,118.93,118.26,118.39,20318.0,118.84,118.93,118.26,118.39,20318.0
2025-04-25 13:00:00,118.36,119.15,118.31,119.15,25219.0,118.36,119.15,118.31,119.15,25219.0
2025-04-25 13:30:00,119.08,119.08,118.44,118.65,37022.0,119.08,119.08,118.44,118.65,37022.0
2025-04-25 14:00:00,118.68,119.23,118.67,118.99,11845.0,118.68,119.23,118.67,118.99,11845.0
2025-04-25 14:30:00,119.04,119.36,119.01,119.01,77124.0,119.04,119.36,119.01,119.01,77124.0
2025-04-25 15:00:00,119.04,119.62,118.94,118.95,58932.0,119.04,119.62,118.94,118.95,58932.0
2025-04-25 15:30:00,118.89,119.18,118.68,118.83,235136.0,118.89,119.18,118.68,118.83,235136.0
2025-04-28 09:30:00,118.13,120.09,118.05,119.16,70852.0,118.13,120.09,118.05,119.16,70852.0
2025-04-28 10:00:00,119.12,119.73,118.79,119.03,77113.0,119.12,119.73,118.79,119.03,77113.0
2025-04-28 10:30:00,119.07,119.62,118.83,119.62,40883.0,119.07,119.62,118.83,119.62,40883.0
2025-04-28 11:00:00,119.47,119.83,119.07,119.12,24006.0,119.47,119.83,119.07,119.12,24006.0
2025-04-28 11:30:00,119.22,119.3,118.9,119.05,27080.0,119.22,119.3,118.9,119.05,27080.0
2025-04-28 12:00:00,118.95,119.06,118.54,118.65,12354.0,118.95,119.06,118.54,118.65,12354.0
2025-04-28 12:30:00,118.68,118.79,118.27,118.27,17981.0,118.68,118.79,118.27,118.27,17981.0
2025-04-28 13:00:00,118.37,118.5,117.8,117.86,42441.0,118.37,118.5,117.8,117.86,42441.0
2025-04-28 13:30:00,117.86,118.28,117.68,118.24,42205.0,117.86,118.28,117.68,118.24,42205.0
2025-04-28 14:00:00,118.29,118.68,118.13,118.61,74436.0,118.29,118.68,118.13,118.61,74436.0
2025-04-28 14:30:00,118.62,119.04,118.57,118.96,32706.0,118.62,119.04,118.57,118.96,32706.0
2025-04-28 15:00:00,118.96,119.2,118.86,119.11,32430.0,118.96,119.2,118.86,119.11,32430.0
2025-04-28 15:30:00,119.16,119.27,118.9,119.08,101773.0,119.16,119.27,118.9,119.08,101773.0
2025-04-29 09:30:00,117.96,119.27,116.63,119.04,33109.0,117.96,119.27,116.63,119.04,33109.0
2025-04-29 10:00:00,119.09,119.4,118.93,119.33,19806.0,119.09,119.4,118.93,119.33,19806.0
2025-04-29 10:30:00,119.39,120.66,119.19,120.62,45769.0,119.39,120.66,119.19,120.62,45769.0
2025-04-29 11:00:00,120.75,120.75,119.93,120.26,23285.0,120.75,120.75,119.93,120.26,23285.0
2025-04-29 11:30:00,120.12,120.62,120.04,120.25,30579.0,120.12,120.62,120.04,120.25,30579.0
2025-04-29 12:00:00,120.2,120.96,120.2,120.96,24262.0,120.2,120.96,120.2,120.96,24262.0
2025-04-29 12:30:00,120.99,121.16,120.07,120.17,25053.0,120.99,121.16,120.07,120.17,25053.0
2025-04-29 13:00:00,120.2,120.24,119.84,120.22,10030.0,120.2,120.24,119.84,120.22,10030.0
2025-04-29 13:30:00,120.16,120.78,120.04,120.68,16147.0,120.16,120.78,120.04,120.68,16147.0
2025-04-29 14:00:00,120.76,120.91,120.35,120.62,13779.0,120.76,120.91,120.35,120.62,13779.0
2025-04-29 14:30:00,120.65,121.17,120.61,120.79,35418.0,120.65,121.17,120.61,120.79,35418.0
2025-04-29 15:00:00,120.86,121.06,120.43,120.44,43876.0,120.86,121.06,120.43,120.44,43876.0
2025-04-29 15:30:00,120.58,120.62,119.95,120.16,79245.0,120.58,120.62,119.95,120.16,79245.0
2025-04-30 09:30:00,120.38,120.98,118.8,118.95,47968.0,120.38,120.98,118.8,118.95,47968.0
2025-04-30 10:00:00,119.03,119.77,118.75,119.77,36602.0,119.03,119.77,118.75,119.77,36602.0
2025-04-30 10:30:00,119.78,119.8,119.1,119.36,19201.0,119.78,119.8,119.1,119.36,19201.0
2025-04-30 11:00:00,119.3,120.17,119.21,119.99,16068.0,119.3,120.17,119.21,119.99,16068.0
2025-04-30 11:30:00,119.87,120.43,119.75,119.84,26468.0,119.87,120.43,119.75,119.84,26468.0
2025-04-30 12:00:00,119.83,119.99,119.34,119.52,21190.0,119.83,119.99,119.34,119.52,21190.0
2025-04-30 12:30:00,119.58,120.05,119.53,119.93,9173.0,119.58,120.05,119.53,119.93,9173.0
2025-04-30 13:00:00,120.06,120.28,119.7,120.28,8790.0,120.06,120.28,119.7,120.28,8790.0
2025-04-30 13:30:00,120.23,120.65,120.12,120.39,25825.0,120.23,120.65,120.12,120.39,25825.0
2025-04-30 14:00:00,120.38,120.82,120.17,120.65,53635.0,120.38,120.82,120.17,120.65,53635.0
2025-04-30 14:30:00,120.62,120.83,120.37,120.73,42500.0,120.62,120.83,120.37,120.73,42500.0
2025-04-30 15:00:00,120.78,121.06,120.71,120.79,54629.0,120.78,121.06,120.71,120.79,54629.0
2025-04-30 15:30:00,120.82,121.41,120.4,121.01,178702.0,120.82,121.41,120.4,121.01,178702.0
2025-05-01 09:30:00,120.18,123.41,118.15,123.08,377344.0,120.18,123.41,118.15,123.08,377344.0
2025-05-01 10:00:00,123.33,125.34,123.13,123.72,132756.0,123.33,125.34,123.13,123.72,132756.0
2025-05-01 10:30:00,123.79,124.52,123.49,124.22,49524.0,123.79,124.52,123.49,124.22,49524.0
2025-05-01 11:00:00,124.17,124.5,123.28,123.65,59666.0,124.17,124.5,123.28,123.65,59666.0
2025-05-01 11:30:00,123.62,123.77,122.03,122.14,40653.0,123.62,123.77,122.03,122.14,40653.0
2025-05-01 12:00:00,122.02,122.35,121.5,122.21,23089.0,122.02,122.35,121.5,122.21,23089.0
2025-05-01 12:30:00,122.19,122.29,121.11,121.79,38095.0,122.19,122.29,121.11,121.79,38095.0
2025-05-01 13:00:00,121.71,122.17,121.16,121.67,61096.0,121.71,122.17,121.16,121.67,61096.0
2025-05-01 13:30:00,121.67,122.01,121.19,121.31,65029.0,121.67,122.01,121.19,121.31,65029.0
2025-05-01 14:00:00,121.31,122.48,121.3,122.14,73912.0,121.31,122.48,121.3,122.14,73912.0
2025-05-01 14:30:00,122.02,122.17,121.57,121.72,51830.0,122.02,122.17,121.57,121.72,51830.0
2025-05-01 15:00:00,121.72,121.72,121.0,121.08,61480.0,121.72,121.72,121.0,121.08,61480.0
2025-05-01 15:30:00,121.17,121.44,120.63,121.02,151000.0,121.17,121.44,120.63,121.02,151000.0
2025-05-02 09:30:00,122.41,123.14,121.08,121.19,66897.0,122.41,123.14,121.08,121.19,66897.0
2025-05-02 10:00:00,121.29,122.73,120.9,122.05,59197.0,121.29,122.73,120.9,122.05,59197.0
2025-05-02 10:30:00,122.05,122.58,121.62,122.43,16186.0,122.05,122.58,121.62,122.43,16186.0
2025-05-02 11:00:00,122.43,122.91,122.16,122.42,17611.0,122.43,122.91,122.16,122.42,17611.0
2025-05-02 11:30:00,122.39,123.44,122.31,123.02,29656.0,122.39,123.44,122.31,123.02,29656.0
2025-05-02 12:00:00,123.05,123.39,122.45,122.69,26748.0,123.05,123.39,122.45,122.69,26748.0
2025-05-02 12:30:00,122.69,123.08,122.44,123.08,16860.0,122.69,123.08,122.44,123.08,16860.0
2025-05-02 13:00:00,123.11,123.55,122.8,122.92,142335.0,123.11,123.55,122.8,122.92,142335.0
2025-05-02 13:30:00,122.9,123.14,122.44,122.53,54934.0,122.9,123.14,122.44,122.53,54934.0
2025-05-02 14:00:00,122.54,122.69,122.22,122.55,52130.0,122.54,122.69,122.22,122.55,52130.0
2025-05-02 14:30:00,122.61,122.67,122.12,122.3,71890.0,122.61,122.67,122.12,122.3,71890.0
2025-05-02 15:00:00,122.27,123.62,122.26,123.49,26903.0,122.27,123.62,122.26,123.49,26903.0
2025-05-02 15:30:00,123.47,123.72,123.22,123.52,147164.0,123.47,123.72,123.22,123.52,147164.0
2025-05-05 09:30:00,123.33,123.53,122.1,122.31,48055.0,123.33,123.53,122.1,122.31,48055.0
2025-05-05 10:00:00,122.28,123.12,122.14,123.05,25991.0,122.28,123.12,122.14,123.05,25991.0
2025-05-05 10:30:00,123.03,123.43,122.73,122.76,23495.0,123.03,123.43,122.73,122.76,23495.0
2025-05-05 11:00:00,122.83,122.83,122.26,122.42,17914.0,122.83,122.83,122.26,122.42,17914.0
2025-05-05 11:30:00,122.32,122.51,121.94,122.48,23996.0,122.32,122.51,121.94,122.48,23996.0
2025-05-05 12:00:00,122.48,122.62,122.28,122.31,23779.0,122.48,122.62,122.28,122.31,23779.0
2025-05-05 12:30:00,122.29,122.34,121.85,122.05,9758.0,122.29,122.34,121.85,122.05,9758.0
2025-05-05 13:00:00,122.05,122.36,121.72,121.73,32640.0,122.05,122.36,121.72,121.73,32640.0
2025-05-05 13:30:00,121.74,122.16,121.71,122.01,23840.0,121.74,122.16,121.71,122.01,23840.0
2025-05-05 14:00:00,122.05,122.63,121.98,122.63,19624.0,122.05,122.63,121.98,122.63,19624.0
2025-05-05 14:30:00,122.65,122.68,122.49,122.6,21221.0,122.65,122.68,122.49,122.6,21221.0
2025-05-05 15:00:00,122.58,122.67,122.13,122.2,27279.0,122.58,122.67,122.13,122.2,27279.0
2025-05-05 15:30:00,122.23,122.23,121.51,121.73,89275.0,122.23,122.23,121.51,121.73,89275.0
2025-05-06 09:30:00,121.86,122.0,119.57,120.39,72096.0,121.86,122.0,119.57,120.39,72096.0
2025-05-06 10:00:00,120.34,121.0,119.94,120.94,20497.0,120.34,121.0,119.94,120.94,20497.0
2025-05-06 10:30:00,120.91,120.91,119.52,119.89,23921.0,120.91,120.91,119.52,119.89,23921.0
2025-05-06 11:00:00,119.88,119.97,118.8,119.55,27175.0,119.88,119.97,118.8,119.55,27175.0
2025-05-06 11:30:00,119.55,119.55,118.6,118.79,75087.0,119.55,119.55,118.6,118.79,75087.0
2025-05-06 12:00:00,118.79,119.8,118.79,119.26,14913.0,118.79,119.8,118.79,119.26,14913.0
2025-05-06 12:30:00,119.26,119.26,117.09,117.72,35412.0,119.26,119.26,117.09,117.72,35412.0
2025-05-06 13:00:00,117.79,117.79,117.14,117.37,66537.0,117.79,117.79,117.14,117.37,66537.0
2025-05-06 13:30:00,117.31,117.44,116.46,116.57,34875.0,117.31,117.44,116.46,116.57,34875.0
2025-05-06 14:00:00,116.64,117.04,116.26,116.66,36972.0,116.64,117.04,116.26,116.66,36972.0
2025-05-06 14:30:00,116.61,116.62,116.23,116.48,73495.0,116.61,116.62,116.23,116.48,73495.0
2025-05-06 15:00:00,116.42,116.7,115.86,116.7,45281.0,116.42,116.7,115.86,116.7,45281.0
2025-05-06 15:30:00,116.7,117.32,116.51,116.76,217999.0,116.7,117.32,116.51,116.76,217999.0
2025-05-07 09:30:00,117.73,117.73,116.59,116.96,62323.0,117.73,117.73,116.59,116.96,62323.0
2025-05-07 10:00:00,117.03,117.09,116.28,116.47,15043.0,117.03,117.09,116.28,116.47,15043.0
2025-05-07 10:30:00,116.47,116.89,116.31,116.47,30244.0,116.47,116.89,116.31,116.47,30244.0
2025-05-07 11:00:00,116.38,117.24,116.35,117.24,38042.0,116.38,117.24,116.35,117.24,38042.0
2025-05-07 11:30:00,117.29,117.46,117.02,117.33,31619.0,117.29,117.46,117.02,117.33,31619.0
2025-05-07 12:00:00,117.33,117.39,117.06,117.16,34623.0,117.33,117.39,117.06,117.16,34623.0
2025-05-07 12:30:00,117.16,117.76,117.16,117.7,35763.0,117.16,117.76,117.16,117.7,35763.0
2025-05-07 13:00:00,117.71,118.0,117.36,117.39,35623.0,117.71,118.0,117.36,117.39,35623.0
2025-05-07 13:30:00,117.38,117.55,116.88,116.93,25680.0,117.38,117.55,116.88,116.93,25680.0
2025-05-07 14:00:00,116.84,117.07,116.22,116.75,13735.0,116.84,117.07,116.22,116.75,13735.0
2025-05-07 14:30:00,116.74,117.31,116.61,117.26,28592.0,116.74,117.31,116.61,117.26,28592.0
2025-05-07 15:00:00,117.18,117.34,116.87,116.91,65667.0,117.18,117.34,116.87,116.91,65667.0
2025-05-07 15:30:00,116.91,117.7,116.77,117.18,266717.0,116.91,117.7,116.77,117.18,266717.0
2025-05-08 09:30:00,115.85,117.64,115.25,117.2,66882.0,115.85,117.64,115.25,117.2,66882.0
2025-05-08 10:00:00,117.29,118.52,117.03,118.52,91499.0,117.29,118.52,117.03,118.52,91499.0
2025-05-08 10:30:00,118.51,118.83,117.49,117.61,89598.0,118.51,118.83,117.49,117.61,89598.0
2025-05-08 11:00:00,117.61,118.46,117.55,118.31,54186.0,117.61,118.46,117.55,118.31,54186.0
2025-05-08 11:30:00,118.23,119.17,118.07,118.5,53147.0,118.23,119.17,118.07,118.5,53147.0
2025-05-08 12:00:00,118.51,119.4,118.5,119.21,31265.0,118.51,119.4,118.5,119.21,31265.0
2025-05-08 12:30:00,119.22,119.87,119.21,119.47,38602.0,119.22,119.87,119.21,119.47,38602.0
2025-05-08 13:00:00,119.44,119.46,118.95,118.95,48060.0,119.44,119.46,118.95,118.95,48060.0
2025-05-08 13:30:00,118.95,119.09,118.39,118.39,24995.0,118.95,119.09,118.39,118.39,24995.0
2025-05-08 14:00:00,118.33,118.68,118.27,118.47,50830.0,118.33,118.68,118.27,118.47,50830.0
2025-05-08 14:30:00,118.5,119.2,118.5,119.02,86702.0,118.5,119.2,118.5,119.02,86702.0
2025-05-08 15:00:00,119.01,119.16,118.74,119.07,90572.0,119.01,119.16,118.74,119.07,90572.0
2025-05-08 15:30:00,119.07,119.24,118.31,118.35,244260.0,119.07,119.24,118.31,118.35,244260.0
2025-05-09 09:30:00,118.75,120.11,118.39,119.32,34695.0,118.75,120.11,118.39,119.32,34695.0
2025-05-09 10:00:00,119.4,119.86,119.23,119.28,24966.0,119.4,119.86,119.23,119.28,24966.0
2025-05-09 10:30:00,119.25,119.89,118.94,119.0,26856.0,119.25,119.89,118.94,119.0,26856.0
2025-05-09 11:00:00,118.99,119.15,118.58,118.73,11684.0,118.99,119.15,118.58,118.73,11684.0
2025-05-09 11:30:00,118.7,118.95,118.47,118.82,14898.0,118.7,118.95,118.47,118.82,14898.0
2025-05-09 12:00:00,118.76,118.95,118.42,118.57,15987.0,118.76,118.95,118.42,118.57,15987.0
2025-05-09 12:30:00,118.47,118.71,118.44,118.68,14894.0,118.47,118.71,118.44,118.68,14894.0
2025-05-09 13:00:00,118.73,118.77,118.46,118.72,11798.0,118.73,118.77,118.46,118.72,11798.0
2025-05-09 13:30:00,118.77,119.1,118.6,119.03,18452.0,118.77,119.1,118.6,119.03,18452.0
2025-05-09 14:00:00,118.99,119.91,118.99,119.24,92904.0,118.99,119.91,118.99,119.24,92904.0
2025-05-09 14:30:00,119.23,119.23,118.48,119.14,130195.0,119.23,119.23,118.48,119.14,130195.0
2025-05-09 15:00:00,119.14,119.36,118.55,118.61,44261.0,119.14,119.36,118.55,118.61,44261.0
2025-05-09 15:30:00,118.63,118.75,118.05,118.14,230133.0,118.63,118.75,118.05,118.14,230133.0
2025-05-12 09:30:00,119.39,124.58,119.39,123.48,110609.0,119.39,124.58,119.39,123.48,110609.0
2025-05-12 10:00:00,123.48,124.82,123.4,123.9,139869.0,123.48,124.82,123.4,123.9,139869.0
2025-05-12 10:30:00,123.79,123.88,122.72,123.48,69509.0,123.79,123.88,122.72,123.48,69509.0
2025-05-12 11:00:00,123.55,123.64,123.0,123.1,64455.0,123.55,123.64,123.0,123.1,64455.0
2025-05-12 11:30:00,123.04,123.39,122.53,122.64,33730.0,123.04,123.39,122.53,122.64,33730.0
2025-05-12 12:00:00,122.7,123.49,122.51,123.13,42678.0,122.7,123.49,122.51,123.13,42678.0
2025-05-12 12:30:00,123.11,123.81,123.11,123.78,33164.0,123.11,123.81,123.11,123.78,33164.0
2025-05-12 13:00:00,123.72,124.21,123.72,124.03,52056.0,123.72,124.21,123.72,124.03,52056.0
2025-05-12 13:30:00,124.07,124.45,123.92,123.92,83253.0,124.07,124.45,123.92,123.92,83253.0
2025-05-12 14:00:00,123.96,124.35,123.5,123.54,78456.0,123.96,124.35,123.5,123.54,78456.0
2025-05-12 14:30:00,123.59,124.16,123.58,123.93,59539.0,123.59,124.16,123.58,123.93,59539.0
2025-05-12 15:00:00,123.97,124.28,123.9,124.17,69854.0,123.97,124.28,123.9,124.17,69854.0
2025-05-12 15:30:00,124.17,124.8,124.01,124.38,379939.0,124.17,124.8,124.01,124.38,379939.0
2025-05-13 09:30:00,124.01,124.4,121.6,122.69,61486.0,124.01,124.4,121.6,122.69,61486.0
2025-05-13 10:00:00,122.73,122.74,122.08,122.22,62850.0,122.73,122.74,122.08,122.22,62850.0
2025-05-13 10:30:00,122.24,122.44,121.68,121.88,50118.0,122.24,122.44,121.68,121.88,50118.0
2025-05-13 11:00:00,121.88,122.5,121.69,122.25,23066.0,121.88,122.5,121.69,122.25,23066.0
2025-05-13 11:30:00,122.31,123.05,122.26,122.66,40774.0,122.31,123.05,122.26,122.66,40774.0
2025-05-13 12:00:00,122.67,123.07,122.38,122.98,26510.0,122.67,123.07,122.38,122.98,26510.0
2025-05-13 12:30:00,122.98,123.28,122.97,123.15,11051.0,122.98,123.28,122.97,123.15,11051.0
2025-05-13 13:00:00,123.27,123.55,123.0,123.31,31144.0,123.27,123.55,123.0,123.31,31144.0
2025-05-13 13:30:00,123.29,123.65,123.29,123.57,18243.0,123.29,123.65,123.29,123.57,18243.0
2025-05-13 14:00:00,123.62,124.0,123.53,123.67,23225.0,123.62,124.0,123.53,123.67,23225.0
2025-05-13 14:30:00,123.62,123.91,123.49,123.62,22809.0,123.62,123.91,123.49,123.62,22809.0
2025-05-13 15:00:00,123.62,123.75,123.2,123.71,60362.0,123.62,123.75,123.2,123.71,60362.0
2025-05-13 15:30:00,123.71,124.14,122.7,123.16,300481.0,123.71,124.14,122.7,123.16,300481.0
2025-05-14 09:30:00,123.38,123.74,122.46,122.6,42234.0,123.38,123.74,122.46,122.6,42234.0
2025-05-14 10:00:00,122.65,122.7,121.09,121.2,18703.0,122.65,122.7,121.09,121.2,18703.0
2025-05-14 10:30:00,121.08,121.42,120.94,121.42,34719.0,121.08,121.42,120.94,121.42,34719.0
2025-05-14 11:00:00,121.31,121.34,120.16,120.67,20854.0,121.31,121.34,120.16,120.67,20854.0
2025-05-14 11:30:00,120.66,120.92,120.3,120.75,30760.0,120.66,120.92,120.3,120.75,30760.0
2025-05-14 12:00:00,120.69,121.14,120.55,120.55,17606.0,120.69,121.14,120.55,120.55,17606.0
2025-05-14 12:30:00,120.55,120.76,120.29,120.76,8070.0,120.55,120.76,120.29,120.76,8070.0
2025-05-14 13:00:00,120.7,120.88,120.39,120.82,41247.0,120.7,120.88,120.39,120.82,41247.0
2025-05-14 13:30:00,120.81,120.9,120.39,120.6,20875.0,120.81,120.9,120.39,120.6,20875.0
2025-05-14 14:00:00,120.65,120.75,120.04,120.22,37833.0,120.65,120.75,120.04,120.22,37833.0
2025-05-14 14:30:00,120.2,120.6,120.13,120.57,26545.0,120.2,120.6,120.13,120.57,26545.0
2025-05-14 15:00:00,120.53,120.67,120.23,120.4,29781.0,120.53,120.67,120.23,120.4,29781.0
2025-05-14 15:30:00,120.4,120.99,120.18,120.37,182045.0,120.4,120.99,120.18,120.37,182045.0
2025-05-15 09:30:00,121.16,121.57,119.9,120.06,27122.0,121.16,121.57,119.9,120.06,27122.0
2025-05-15 10:00:00,119.98,120.37,119.41,119.45,32584.0,119.98,120.37,119.41,119.45,32584.0
2025-05-15 10:30:00,119.45,119.72,119.18,119.49,36594.0,119.45,119.72,119.18,119.49,36594.0
2025-05-15 11:00:00,119.52,120.34,119.51,120.08,31005.0,119.52,120.34,119.51,120.08,31005.0
2025-05-15 11:30:00,120.08,121.2,120.07,121.18,172468.0,120.08,121.2,120.07,121.18,172468.0
2025-05-15 12:00:00,121.09,121.31,120.98,121.21,23533.0,121.09,121.31,120.98,121.21,23533.0
2025-05-15 12:30:00,121.16,122.09,121.06,121.99,25515.0,121.16,122.09,121.06,121.99,25515.0
2025-05-15 13:00:00,121.88,122.05,121.56,121.92,32494.0,121.88,122.05,121.56,121.92,32494.0
2025-05-15 13:30:00,121.89,122.33,121.85,122.17,58861.0,121.89,122.33,121.85,122.17,58861.0
2025-05-15 14:00:00,122.17,122.17,121.66,121.95,36638.0,122.17,122.17,121.66,121.95,36638.0
2025-05-15 14:30:00,121.92,122.5,121.86,122.33,58901.0,121.92,122.5,121.86,122.33,58901.0
2025-05-15 15:00:00,122.32,122.5,121.92,122.18,70696.0,122.32,122.5,121.92,122.18,70696.0
2025-05-15 15:30:00,122.23,123.72,122.23,123.7,349437.0,122.23,123.72,122.23,123.7,349437.0
2025-05-16 09:30:00,123.7,124.2,122.46,123.72,101245.0,123.7,124.2,122.46,123.72,101245.0
2025-05-16 10:00:00,123.5,123.67,122.85,123.39,35909.0,123.5,123.67,122.85,123.39,35909.0
2025-05-16 10:30:00,123.41,124.6,123.4,124.27,43459.0,123.41,124.6,123.4,124.27,43459.0
2025-05-16 11:00:00,124.23,124.27,123.64,123.88,23071.0,124.23,124.27,123.64,123.88,23071.0
2025-05-16 11:30:00,123.8,124.03,123.53,123.8,19585.0,123.8,124.03,123.53,123.8,19585.0
2025-05-16 12:00:00,123.79,123.98,123.65,123.91,52626.0,123.79,123.98,123.65,123.91,52626.0
2025-05-16 12:30:00,123.95,124.98,123.9,124.89,158620.0,123.95,124.98,123.9,124.89,158620.0
2025-05-16 13:00:00,124.88,125.26,124.8,124.89,104280.0,124.88,125.26,124.8,124.89,104280.0
2025-05-16 13:30:00,124.82,125.41,124.63,125.0,60897.0,124.82,125.41,124.63,125.0,60897.0
2025-05-16 14:00:00,125.02,125.67,124.99,125.05,83095.0,125.02,125.67,124.99,125.05,83095.0
2025-05-16 14:30:00,125.12,125.17,124.7,124.89,28295.0,125.12,125.17,124.7,124.89,28295.0
2025-05-16 15:00:00,124.92,125.39,124.76,125.01,92987.0,124.92,125.39,124.76,125.01,92987.0
2025-05-16 15:30:00,124.97,125.77,124.91,125.59,168829.0,124.97,125.77,124.91,125.59,168829.0
2025-05-19 09:30:00,126.33,127.43,124.93,125.84,92214.0,126.33,127.43,124.93,125.84,92214.0
2025-05-19 10:00:00,125.82,126.18,125.21,125.89,57799.0,125.82,126.18,125.21,125.89,57799.0
2025-05-19 10:30:00,125.82,126.08,125.45,126.02,41925.0,125.82,126.08,125.45,126.02,41925.0
2025-05-19 11:00:00,126.04,126.89,126.02,126.53,92249.0,126.04,126.89,126.02,126.53,92249.0
2025-05-19 11:30:00,126.54,126.91,126.13,126.72,41870.0,126.54,126.91,126.13,126.72,41870.0
2025-05-19 12:00:00,126.73,127.16,126.72,126.96,43517.0,126.73,127.16,126.72,126.96,43517.0
2025-05-19 12:30:00,126.93,127.67,126.93,127.67,60666.0,126.93,127.67,126.93,127.67,60666.0
2025-05-19 13:00:00,127.62,128.18,127.3,128.0,84824.0,127.62,128.18,127.3,128.0,84824.0
2025-05-19 13:30:00,128.03,128.05,127.7,127.81,86570.0,128.03,128.05,127.7,127.81,86570.0
2025-05-19 14:00:00,127.8,128.33,127.8,128.32,67175.0,127.8,128.33,127.8,128.32,67175.0
2025-05-19 14:30:00,128.33,128.71,128.31,128.43,70992.0,128.33,128.71,128.31,128.43,70992.0
2025-05-19 15:00:00,128.43,128.58,128.2,128.4,78189.0,128.43,128.58,128.2,128.4,78189.0
2025-05-19 15:30:00,128.43,129.56,128.36,129.47,327498.0,128.43,129.56,128.36,129.47,327498.0
2025-05-20 09:30:00,129.08,130.5,128.82,129.55,85426.0,129.08,130.5,128.82,129.55,85426.0
2025-05-20 10:00:00,129.66,130.71,129.5,130.63,84437.0,129.66,130.71,129.5,130.63,84437.0
2025-05-20 10:30:00,130.73,131.13,129.61,129.69,106998.0,130.73,131.13,129.61,129.69,106998.0
2025-05-20 11:00:00,129.62,130.45,129.39,130.11,71456.0,129.62,130.45,129.39,130.11,71456.0
2025-05-20 11:30:00,130.12,130.24,129.73,129.84,35971.0,130.12,130.24,129.73,129.84,35971.0
2025-05-20 12:00:00,129.84,129.88,129.24,129.58,40818.0,129.84,129.88,129.24,129.58,40818.0
2025-05-20 12:30:00,129.55,129.86,129.35,129.55,31793.0,129.55,129.86,129.35,129.55,31793.0
2025-05-20 13:00:00,129.61,130.27,129.6,130.19,22336.0,129.61,130.27,129.6,130.19,22336.0
2025-05-20 13:30:00,130.15,130.87,130.15,130.87,20378.0,130.15,130.87,130.15,130.87,20378.0
2025-05-20 14:00:00,130.86,131.08,130.36,130.38,39734.0,130.86,131.08,130.36,130.38,39734.0
2025-05-20 14:30:00,130.35,130.38,129.76,129.84,34393.0,130.35,130.38,129.76,129.84,34393.0
2025-05-20 15:00:00,129.72,130.19,129.66,129.94,41635.0,129.72,130.19,129.66,129.94,41635.0
2025-05-20 15:30:00,129.99,130.6,129.89,130.58,265841.0,129.99,130.6,129.89,130.58,265841.0
2025-05-21 09:30:00,129.7,130.07,127.9,128.29,72720.0,129.7,130.07,127.9,128.29,72720.0
2025-05-21 10:00:00,128.16,128.86,127.85,128.34,34633.0,128.16,128.86,127.85,128.34,34633.0
2025-05-21 10:30:00,128.32,128.56,127.52,127.63,25390.0,128.32,128.56,127.52,127.63,25390.0
2025-05-21 11:00:00,127.68,128.17,127.23,127.93,33100.0,127.68,128.17,127.23,127.93,33100.0
2025-05-21 11:30:00,127.94,128.34,127.93,128.33,51655.0,127.94,128.34,127.93,128.33,51655.0
2025-05-21 12:00:00,128.3,128.3,127.56,127.87,14137.0,128.3,128.3,127.56,127.87,14137.0
2025-05-21 12:30:00,127.88,127.91,127.64,127.7,8463.0,127.88,127.91,127.64,127.7,8463.0
2025-05-21 13:00:00,127.72,127.8,126.59,126.59,27681.0,127.72,127.8,126.59,126.59,27681.0
2025-05-21 13:30:00,126.58,127.13,126.43,126.95,93814.0,126.58,127.13,126.43,126.95,93814.0
2025-05-21 14:00:00,126.93,126.99,126.41,126.82,32806.0,126.93,126.99,126.41,126.82,32806.0
2025-05-21 14:30:00,126.82,127.1,126.68,126.83,21118.0,126.82,127.1,126.68,126.83,21118.0
2025-05-21 15:00:00,126.84,127.19,126.7,126.88,43842.0,126.84,127.19,126.7,126.88,43842.0
2025-05-21 15:30:00,126.9,127.12,126.28,126.81,207518.0,126.9,127.12,126.28,126.81,207518.0
2025-05-22 09:30:00,126.55,126.83,126.02,126.13,32736.0,126.55,126.83,126.02,126.13,32736.0
2025-05-22 10:00:00,126.14,126.63,125.87,125.98,28443.0,126.14,126.63,125.87,125.98,28443.0
2025-05-22 10:30:00,125.97,125.99,125.52,125.91,32096.0,125.97,125.99,125.52,125.91,32096.0
2025-05-22 11:00:00,125.85,125.97,125.36,125.37,36745.0,125.85,125.97,125.36,125.37,36745.0
2025-05-22 11:30:00,125.36,125.95,125.35,125.9,27730.0,125.36,125.95,125.35,125.9,27730.0
2025-05-22 12:00:00,125.96,126.43,125.95,126.3,18693.0,125.96,126.43,125.95,126.3,18693.0
2025-05-22 12:30:00,126.38,126.48,125.81,125.84,33336.0,126.38,126.48,125.81,125.84,33336.0
2025-05-22 13:00:00,125.84,126.38,125.67,126.28,18699.0,125.84,126.38,125.67,126.28,18699.0
2025-05-22 13:30:00,126.28,126.75,126.27,126.6,11273.0,126.28,126.75,126.27,126.6,11273.0
2025-05-22 14:00:00,126.65,126.96,126.59,126.88,19063.0,126.65,126.96,126.59,126.88,19063.0
2025-05-22 14:30:00,126.88,126.95,126.58,126.61,20434.0,126.88,126.95,126.58,126.61,20434.0
2025-05-22 15:00:00,126.65,126.95,126.63,126.94,14759.0,126.65,126.95,126.63,126.94,14759.0
2025-05-22 15:30:00,126.9,127.07,126.26,126.28,104701.0,126.9,127.07,126.26,126.28,104701.0
2025-05-23 09:30:00,124.29,125.05,123.97,124.78,57788.0,124.29,125.05,123.97,124.78,57788.0
2025-05-23 10:00:00,124.63,125.15,124.41,124.44,43455.0,124.63,125.15,124.41,124.44,43455.0
2025-05-23 10:30:00,124.49,124.83,124.1,124.23,31770.0,124.49,124.83,124.1,124.23,31770.0
2025-05-23 11:00:00,124.18,124.78,124.18,124.78,12014.0,124.18,124.78,124.18,124.78,12014.0
2025-05-23 11:30:00,124.78,125.4,124.77,125.06,13125.0,124.78,125.4,124.77,125.06,13125.0
2025-05-23 12:00:00,124.97,125.05,124.63,124.93,12542.0,124.97,125.05,124.63,124.93,12542.0
2025-05-23 12:30:00,124.91,125.21,124.78,125.15,24534.0,124.91,125.21,124.78,125.15,24534.0
2025-05-23 13:00:00,125.21,125.69,125.05,125.55,14206.0,125.21,125.69,125.05,125.55,14206.0
2025-05-23 13:30:00,125.46,125.55,125.18,125.3,11557.0,125.46,125.55,125.18,125.3,11557.0
2025-05-23 14:00:00,125.29,125.53,125.28,125.51,8162.0,125.29,125.53,125.28,125.51,8162.0
2025-05-23 14:30:00,125.5,125.62,125.39,125.55,12928.0,125.5,125.62,125.39,125.55,12928.0
2025-05-23 15:00:00,125.52,125.87,125.46,125.85,16010.0,125.52,125.87,125.46,125.85,16010.0
2025-05-23 15:30:00,125.85,126.19,125.55,125.84,74565.0,125.85,126.19,125.55,125.84,74565.0
2025-05-27 09:30:00,126.97,127.11,125.89,126.27,151219.0,126.97,127.11,125.89,126.27,151219.0
2025-05-27 10:00:00,126.3,127.93,126.3,127.87,119459.0,126.3,127.93,126.3,127.87,119459.0
2025-05-27 10:30:00,127.87,128.63,127.87,128.09,58010.0,127.87,128.63,127.87,128.09,58010.0
2025-05-27 11:00:00,128.24,128.62,127.83,128.4,57570.0,128.24,128.62,127.83,128.4,57570.0
2025-05-27 11:30:00,128.4,128.85,128.01,128.56,38375.0,128.4,128.85,128.01,128.56,38375.0
2025-05-27 12:00:00,128.6,129.08,128.47,129.08,13941.0,128.6,129.08,128.47,129.08,13941.0
2025-05-27 12:30:00,129.15,129.21,128.84,129.12,17226.0,129.15,129.21,128.84,129.12,17226.0
2025-05-27 13:00:00,129.23,129.27,128.56,128.58,19902.0,129.23,129.27,128.56,128.58,19902.0
2025-05-27 13:30:00,128.68,129.35,128.6,129.28,17811.0,128.68,129.35,128.6,129.28,17811.0
2025-05-27 14:00:00,129.28,129.36,128.7,128.88,49554.0,129.28,129.36,128.7,128.88,49554.0
2025-05-27 14:30:00,128.85,129.07,128.4,128.4,30586.0,128.85,129.07,128.4,128.4,30586.0
2025-05-27 15:00:00,128.44,128.65,128.27,128.5,44917.0,128.44,128.65,128.27,128.5,44917.0
2025-05-27 15:30:00,128.51,128.69,128.23,128.31,108195.0,128.51,128.69,128.23,128.31,108195.0
2025-05-28 09:30:00,128.12,129.9,128.12,128.91,77083.0,128.12,129.9,128.12,128.91,77083.0
2025-05-28 10:00:00,128.95,129.18,128.55,129.1,39749.0,128.95,129.18,128.55,129.1,39749.0
2025-05-28 10:30:00,129.11,129.11,128.45,129.01,65440.0,129.11,129.11,128.45,129.01,65440.0
2025-05-28 11:00:00,129.05,129.44,128.84,128.84,51023.0,129.05,129.44,128.84,128.84,51023.0
2025-05-28 11:30:00,128.91,129.21,128.72,128.91,47386.0,128.91,129.21,128.72,128.91,47386.0
2025-05-28 12:00:00,128.91,129.0,128.46,128.56,32145.0,128.91,129.0,128.46,128.56,32145.0
2025-05-28 12:30:00,128.67,129.06,128.67,128.71,31773.0,128.67,129.06,128.67,128.71,31773.0
2025-05-28 13:00:00,128.73,129.33,128.7,128.77,47909.0,128.73,129.33,128.7,128.77,47909.0
2025-05-28 13:30:00,128.77,128.77,127.5,127.51,39557.0,128.77,128.77,127.5,127.51,39557.0
2025-05-28 14:00:00,127.51,127.88,127.4,127.65,23654.0,127.51,127.88,127.4,127.65,23654.0
2025-05-28 14:30:00,127.61,127.65,126.87,127.5,89847.0,127.61,127.65,126.87,127.5,89847.0
2025-05-28 15:00:00,127.47,127.95,127.44,127.85,40655.0,127.47,127.95,127.44,127.85,40655.0
2025-05-28 15:30:00,127.9,128.15,127.31,127.57,166546.0,127.9,128.15,127.31,127.57,166546.0
2025-05-29 09:30:00,128.1,130.59,127.53,130.34,64987.0,128.1,130.59,127.53,130.34,64987.0
2025-05-29 10:00:00,130.41,131.37,130.13,130.95,88354.0,130.41,131.37,130.13,130.95,88354.0
2025-05-29 10:30:00,130.95,131.23,130.52,131.16,65931.0,130.95,131.23,130.52,131.16,65931.0
2025-05-29 11:00:00,131.16,131.4,130.87,131.38,36111.0,131.16,131.4,130.87,131.38,36111.0
2025-05-29 11:30:00,131.35,131.4,130.42,130.47,56431.0,131.35,131.4,130.42,130.47,56431.0
2025-05-29 12:00:00,130.47,131.13,130.34,131.01,38344.0,130.47,131.13,130.34,131.01,38344.0
2025-05-29 12:30:00,131.1,131.4,130.86,131.23,44271.0,131.1,131.4,130.86,131.23,44271.0
2025-05-29 13:00:00,131.16,131.64,131.15,131.64,38140.0,131.16,131.64,131.15,131.64,38140.0
2025-05-29 13:30:00,131.59,131.87,131.48,131.71,41760.0,131.59,131.87,131.48,131.71,41760.0
2025-05-29 14:00:00,131.71,132.22,131.7,132.2,48410.0,131.71,132.22,131.7,132.2,48410.0
2025-05-29 14:30:00,132.21,132.59,131.96,132.06,42969.0,132.21,132.59,131.96,132.06,42969.0
2025-05-29 15:00:00,132.22,132.68,132.14,132.6,55834.0,132.22,132.68,132.14,132.6,55834.0
2025-05-29 15:30:00,132.6,132.94,132.47,132.75,241192.0,132.6,132.94,132.47,132.75,241192.0
2025-05-30 09:30:00,132.59,132.59,129.62,131.0,231639.0,132.59,132.59,129.62,131.0,231639.0
2025-05-30 10:00:00,131.07,131.95,130.56,131.69,73853.0,131.07,131.95,130.56,131.69,73853.0
2025-05-30 10:30:00,131.68,131.81,130.5,130.53,61090.0,131.68,131.81,130.5,130.53,61090.0
2025-05-30 11:00:00,130.66,130.89,130.31,130.57,26015.0,130.66,130.89,130.31,130.57,26015.0
2025-05-30 11:30:00,130.57,130.79,130.18,130.75,40741.0,130.57,130.79,130.18,130.75,40741.0
2025-05-30 12:00:00,130.75,131.04,130.41,130.41,42828.0,130.75,131.04,130.41,130.41,42828.0
2025-05-30 12:30:00,130.43,130.43,129.68,129.88,36100.0,130.43,130.43,129.68,129.88,36100.0
2025-05-30 13:00:00,129.85,130.7,129.85,130.38,40797.0,129.85,130.7,129.85,130.38,40797.0
2025-05-30 13:30:00,130.43,130.69,130.29,130.5,26500.0,130.43,130.69,130.29,130.5,26500.0
2025-05-30 14:00:00,130.51,131.23,130.51,131.11,46641.0,130.51,131.23,130.51,131.11,46641.0
2025-05-30 14:30:00,131.1,131.4,131.06,131.4,56984.0,131.1,131.4,131.06,131.4,56984.0
2025-05-30 15:00:00,131.4,131.83,131.29,131.47,109246.0,131.4,131.83,131.29,131.47,109246.0
2025-05-30 15:30:00,131.39,131.51,129.68,129.77,424654.0,131.39,131.51,129.68,129.77,424654.0
2025-06-02 09:30:00,129.68,130.81,128.07,129.95,100356.0,129.68,130.81,128.07,129.95,100356.0
2025-06-02 10:00:00,129.72,130.61,129.17,130.54,43004.0,129.72,130.61,129.17,130.54,43004.0
2025-06-02 10:30:00,130.59,130.88,130.18,130.63,48543.0,130.59,130.88,130.18,130.63,48543.0
2025-06-02 11:00:00,130.51,130.77,129.9,130.41,67330.0,130.51,130.77,129.9,130.41,67330.0
2025-06-02 11:30:00,130.31,131.4,130.12,131.2,43594.0,130.31,131.4,130.12,131.2,43594.0
2025-06-02 12:00:00,131.22,131.74,131.01,131.71,26142.0,131.22,131.74,131.01,131.71,26142.0
2025-06-02 12:30:00,131.62,131.76,131.3,131.38,33227.0,131.62,131.76,131.3,131.38,33227.0
2025-06-02 13:00:00,131.38,131.59,130.63,130.71,41414.0,131.38,131.59,130.63,130.71,41414.0
2025-06-02 13:30:00,130.64,131.09,130.63,130.88,20739.0,130.64,131.09,130.63,130.88,20739.0
2025-06-02 14:00:00,130.9,130.96,130.45,130.83,27400.0,130.9,130.96,130.45,130.83,27400.0
2025-06-02 14:30:00,130.83,131.17,130.6,130.93,97140.0,130.83,131.17,130.6,130.93,97140.0
2025-06-02 15:00:00,130.9,131.85,130.89,131.49,129937.0,130.9,131.85,130.89,131.49,129937.0
2025-06-02 15:30:00,131.49,131.49,130.62,131.22,184741.0,131.49,131.49,130.62,131.22,184741.0
2025-06-03 09:30:00,130.77,132.4,129.51,132.14,71614.0,130.77,132.4,129.51,132.14,71614.0
2025-06-03 10:00:00,132.13,132.48,130.64,132.37,52955.0,132.13,132.48,130.64,132.37,52955.0
2025-06-03 10:30:00,132.48,133.81,132.22,133.81,99796.0,132.48,133.81,132.22,133.81,99796.0
2025-06-03 11:00:00,133.81,134.74,133.56,133.62,57444.0,133.81,134.74,133.56,133.62,57444.0
2025-06-03 11:30:00,133.67,134.0,133.28,133.55,27271.0,133.67,134.0,133.28,133.55,27271.0
2025-06-03 12:00:00,133.54,134.08,132.92,133.03,57741.0,133.54,134.08,132.92,133.03,57741.0
2025-06-03 12:30:00,133.03,133.09,132.5,133.0,85782.0,133.03,133.09,132.5,133.0,85782.0
2025-06-03 13:00:00,133.05,133.26,132.54,132.59,17490.0,133.05,133.26,132.54,132.59,17490.0
2025-06-03 13:30:00,132.64,132.87,132.26,132.44,23651.0,132.64,132.87,132.26,132.44,23651.0
2025-06-03 14:00:00,132.37,132.37,131.99,132.2,33908.0,132.37,132.37,131.99,132.2,33908.0
2025-06-03 14:30:00,132.2,132.65,132.14,132.36,23067.0,132.2,132.65,132.14,132.36,23067.0
2025-06-03 15:00:00,132.29,132.3,131.9,131.97,32616.0,132.29,132.3,131.9,131.97,32616.0
2025-06-03 15:30:00,131.98,132.32,131.51,131.92,188189.0,131.98,132.32,131.51,131.92,188189.0
2025-06-04 09:30:00,132.12,133.66,132.12,132.55,41873.0,132.12,133.66,132.12,132.55,41873.0
2025-06-04 10:00:00,132.55,133.07,131.8,132.84,28878.0,132.55,133.07,131.8,132.84,28878.0
2025-06-04 10:30:00,132.8,132.98,132.2,132.78,21278.0,132.8,132.98,132.2,132.78,21278.0
2025-06-04 11:00:00,132.71,132.82,132.31,132.64,26437.0,132.71,132.82,132.31,132.64,26437.0
2025-06-04 11:30:00,132.53,133.06,132.42,132.77,19489.0,132.53,133.06,132.42,132.77,19489.0
2025-06-04 12:00:00,132.66,132.74,132.34,132.47,21797.0,132.66,132.74,132.34,132.47,21797.0
2025-06-04 12:30:00,132.49,132.67,132.27,132.4,7338.0,132.49,132.67,132.27,132.4,7338.0
2025-06-04 13:00:00,132.4,132.59,131.91,132.05,18223.0,132.4,132.59,131.91,132.05,18223.0
2025-06-04 13:30:00,132.14,132.25,132.04,132.14,11051.0,132.14,132.25,132.04,132.14,11051.0
2025-06-04 14:00:00,132.07,132.22,131.93,132.13,20007.0,132.07,132.22,131.93,132.13,20007.0
2025-06-04 14:30:00,132.06,132.32,131.8,132.25,33692.0,132.06,132.32,131.8,132.25,33692.0
2025-06-04 15:00:00,132.18,132.23,131.68,131.78,24514.0,132.18,132.23,131.68,131.78,24514.0
2025-06-04 15:30:00,131.84,132.46,131.67,131.92,204994.0,131.84,132.46,131.67,131.92,204994.0
2025-06-05 09:30:00,131.87,131.89,129.61,129.96,58993.0,131.87,131.89,129.61,129.96,58993.0
2025-06-05 10:00:00,130.02,131.22,129.95,131.22,32183.0,130.02,131.22,129.95,131.22,32183.0
2025-06-05 10:30:00,131.2,131.58,130.86,131.14,17260.0,131.2,131.58,130.86,131.14,17260.0
2025-06-05 11:00:00,131.17,132.07,131.16,131.81,23185.0,131.17,132.07,131.16,131.81,23185.0
2025-06-05 11:30:00,131.82,132.09,131.72,131.96,13693.0,131.82,132.09,131.72,131.96,13693.0
2025-06-05 12:00:00,132.03,132.12,131.26,131.47,24539.0,132.03,132.12,131.26,131.47,24539.0
2025-06-05 12:30:00,131.47,131.72,130.99,131.09,25964.0,131.47,131.72,130.99,131.09,25964.0
2025-06-05 13:00:00,131.12,131.44,131.01,131.2,20461.0,131.12,131.44,131.01,131.2,20461.0
2025-06-05 13:30:00,131.19,131.32,130.88,130.99,42103.0,131.19,131.32,130.88,130.99,42103.0
2025-06-05 14:00:00,131.0,131.05,130.28,130.78,17206.0,131.0,131.05,130.28,130.78,17206.0
2025-06-05 14:30:00,130.81,131.13,130.69,130.69,29632.0,130.81,131.13,130.69,130.69,29632.0
2025-06-05 15:00:00,130.69,130.91,130.14,130.57,40225.0,130.69,130.91,130.14,130.57,40225.0
2025-06-05 15:30:00,130.6,131.26,130.3,130.38,176107.0,130.6,131.26,130.3,130.38,176107.0
2025-06-06 09:30:00,131.55,133.17,131.45,132.72,40063.0,131.55,133.17,131.45,132.72,40063.0
2025-06-06 10:00:00,132.63,133.23,132.44,132.57,21270.0,132.63,133.23,132.44,132.57,21270.0
2025-06-06 10:30:00,132.54,132.7,132.05,132.38,13349.0,132.54,132.7,132.05,132.38,13349.0
2025-06-06 11:00:00,132.22,132.8,131.95,132.61,18576.0,132.22,132.8,131.95,132.61,18576.0
2025-06-06 11:30:00,132.71,133.07,132.5,132.88,65321.0,132.71,133.07,132.5,132.88,65321.0
2025-06-06 12:00:00,132.88,133.72,132.74,133.55,21821.0,132.88,133.72,132.74,133.55,21821.0
2025-06-06 12:30:00,133.56,133.67,132.94,133.04,25137.0,133.56,133.67,132.94,133.04,25137.0
2025-06-06 13:00:00,133.04,133.25,132.79,133.0,13606.0,133.04,133.25,132.79,133.0,13606.0
2025-06-06 13:30:00,133.0,133.08,132.85,133.0,14106.0,133.0,133.08,132.85,133.0,14106.0
2025-06-06 14:00:00,132.98,133.11,132.82,132.85,11546.0,132.98,133.11,132.82,132.85,11546.0
2025-06-06 14:30:00,132.81,133.19,132.81,132.87,29085.0,132.81,133.19,132.81,132.87,29085.0
2025-06-06 15:00:00,132.89,133.12,132.89,132.95,25747.0,132.89,133.12,132.89,132.95,25747.0
2025-06-06 15:30:00,132.97,133.27,132.79,133.16,123153.0,132.97,133.27,132.79,133.16,123153.0
2025-06-09 09:30:00,134.06,135.69,133.34,133.91,69376.0,134.06,135.69,133.34,133.91,69376.0
2025-06-09 10:00:00,134.0,134.7,133.66,133.66,36641.0,134.0,134.7,133.66,133.66,36641.0
2025-06-09 10:30:00,133.74,134.0,132.93,133.72,14501.0,133.74,134.0,132.93,133.72,14501.0
2025-06-09 11:00:00,133.8,134.18,133.54,134.12,12965.0,133.8,134.18,133.54,134.12,12965.0
2025-06-09 11:30:00,134.01,134.25,133.44,133.44,14422.0,134.01,134.25,133.44,133.44,14422.0
2025-06-09 12:00:00,133.3,133.93,133.3,133.83,14541.0,133.3,133.93,133.3,133.83,14541.0
2025-06-09 12:30:00,133.84,134.53,133.7,134.32,18958.0,133.84,134.53,133.7,134.32,18958.0
2025-06-09 13:00:00,134.35,134.77,134.13,134.68,35595.0,134.35,134.77,134.13,134.68,35595.0
2025-06-09 13:30:00,134.63,134.84,134.37,134.78,16755.0,134.63,134.84,134.37,134.78,16755.0
2025-06-09 14:00:00,134.78,135.04,134.52,134.97,23696.0,134.78,135.04,134.52,134.97,23696.0
2025-06-09 14:30:00,134.97,135.07,134.75,135.0,17709.0,134.97,135.07,134.75,135.0,17709.0
2025-06-09 15:00:00,135.03,135.03,134.71,134.75,24410.0,135.03,135.03,134.71,134.75,24410.0
2025-06-09 15:30:00,134.75,134.8,134.1,134.15,116922.0,134.75,134.8,134.1,134.15,116922.0
2025-06-10 09:30:00,134.16,135.79,133.42,134.96,33830.0,134.16,135.79,133.42,134.96,33830.0
2025-06-10 10:00:00,134.96,135.59,134.55,135.44,21224.0,134.96,135.59,134.55,135.44,21224.0
2025-06-10 10:30:00,135.41,136.18,135.36,136.17,24061.0,135.41,136.18,135.36,136.17,24061.0
2025-06-10 11:00:00,136.24,136.74,135.91,136.6,22759.0,136.24,136.74,135.91,136.6,22759.0
2025-06-10 11:30:00,136.62,136.84,135.87,136.17,23709.0,136.62,136.84,135.87,136.17,23709.0
2025-06-10 12:00:00,136.15,136.35,135.92,136.2,13007.0,136.15,136.35,135.92,136.2,13007.0
2025-06-10 12:30:00,136.23,136.35,136.02,136.07,24160.0,136.23,136.35,136.02,136.07,24160.0
2025-06-10 13:00:00,136.07,136.66,136.07,136.58,40144.0,136.07,136.66,136.07,136.58,40144.0
2025-06-10 13:30:00,136.7,136.7,135.81,135.81,34825.0,136.7,136.7,135.81,135.81,34825.0
2025-06-10 14:00:00,135.78,135.78,135.16,135.31,21634.0,135.78,135.78,135.16,135.31,21634.0
2025-06-10 14:30:00,135.31,135.72,135.29,135.72,18943.0,135.31,135.72,135.29,135.72,18943.0
2025-06-10 15:00:00,135.76,135.94,135.68,135.73,26023.0,135.76,135.94,135.68,135.73,26023.0
2025-06-10 15:30:00,135.71,135.73,135.19,135.52,132246.0,135.71,135.73,135.19,135.52,132246.0
2025-06-11 09:30:00,135.9,136.28,134.87,135.62,43962.0,135.9,136.28,134.87,135.62,43962.0
2025-06-11 10:00:00,135.62,135.99,135.06,135.38,30453.0,135.62,135.99,135.06,135.38,30453.0
2025-06-11 10:30:00,135.38,135.86,135.15,135.7,18701.0,135.38,135.86,135.15,135.7,18701.0
2025-06-11 11:00:00,135.7,136.12,135.48,136.08,81120.0,135.7,136.12,135.48,136.08,81120.0
2025-06-11 11:30:00,136.0,136.41,135.97,136.2,21190.0,136.0,136.41,135.97,136.2,21190.0
2025-06-11 12:00:00,136.18,136.18,134.62,134.74,47151.0,136.18,136.18,134.62,134.74,47151.0
2025-06-11 12:30:00,134.74,135.13,134.38,134.83,97341.0,134.74,135.13,134.38,134.83,97341.0
2025-06-11 13:00:00,134.81,134.87,134.32,134.59,15221.0,134.81,134.87,134.32,134.59,15221.0
2025-06-11 13:30:00,134.63,134.64,134.01,134.15,16670.0,134.63,134.64,134.01,134.15,16670.0
2025-06-11 14:00:00,134.19,134.25,132.9,133.39,28348.0,134.19,134.25,132.9,133.39,28348.0
2025-06-11 14:30:00,133.33,133.75,133.1,133.43,29703.0,133.33,133.75,133.1,133.43,29703.0
2025-06-11 15:00:00,133.39,133.61,133.21,133.27,20296.0,133.39,133.61,133.21,133.27,20296.0
2025-06-11 15:30:00,133.3,133.57,132.91,133.09,94908.0,133.3,133.57,132.91,133.09,94908.0
2025-06-12 09:30:00,132.93,133.2,132.06,132.92,25423.0,132.93,133.2,132.06,132.92,25423.0
2025-06-12 10:00:00,133.07,133.94,132.51,133.94,27961.0,133.07,133.94,132.51,133.94,27961.0
2025-06-12 10:30:00,133.99,134.12,133.71,133.76,22502.0,133.99,134.12,133.71,133.76,22502.0
2025-06-12 11:00:00,133.78,133.87,133.0,133.41,24704.0,133.78,133.87,133.0,133.41,24704.0
2025-06-12 11:30:00,133.49,133.53,131.47,131.88,140462.0,133.49,133.53,131.47,131.88,140462.0
2025-06-12 12:00:00,131.98,132.36,131.59,132.14,26908.0,131.98,132.36,131.59,132.14,26908.0
2025-06-12 12:30:00,132.1,132.74,132.01,132.74,12728.0,132.1,132.74,132.01,132.74,12728.0
2025-06-12 13:00:00,132.75,133.14,132.75,132.82,18185.0,132.75,133.14,132.75,132.82,18185.0
2025-06-12 13:30:00,132.82,133.04,132.53,132.66,21109.0,132.82,133.04,132.53,132.66,21109.0
2025-06-12 14:00:00,132.73,132.83,132.41,132.66,23590.0,132.73,132.83,132.41,132.66,23590.0
2025-06-12 14:30:00,132.65,132.8,132.53,132.8,12973.0,132.65,132.8,132.53,132.8,12973.0
2025-06-12 15:00:00,132.76,132.86,132.08,132.32,39691.0,132.76,132.86,132.08,132.32,39691.0
2025-06-12 15:30:00,132.27,132.32,131.96,132.32,101597.0,132.27,132.32,131.96,132.32,101597.0
2025-06-13 09:30:00,130.87,132.19,130.55,131.38,32040.0,130.87,132.19,130.55,131.38,32040.0
2025-06-13 10:00:00,131.48,132.49,131.44,131.82,34680.0,131.48,132.49,131.44,131.82,34680.0
2025-06-13 10:30:00,131.82,132.04,131.4,131.7,15475.0,131.82,132.04,131.4,131.7,15475.0
2025-06-13 11:00:00,131.63,132.11,131.44,131.72,23562.0,131.63,132.11,131.44,131.72,23562.0
2025-06-13 11:30:00,131.72,131.81,131.42,131.71,28694.0,131.72,131.81,131.42,131.71,28694.0
2025-06-13 12:00:00,131.71,131.95,131.61,131.69,24163.0,131.71,131.95,131.61,131.69,24163.0
2025-06-13 12:30:00,131.69,132.0,131.68,131.68,14791.0,131.69,132.0,131.68,131.68,14791.0
2025-06-13 13:00:00,131.59,131.81,131.43,131.45,10284.0,131.59,131.81,131.43,131.45,10284.0
2025-06-13 13:30:00,131.5,131.66,131.38,131.39,11933.0,131.5,131.66,131.38,131.39,11933.0
2025-06-13 14:00:00,131.32,131.61,130.65,130.65,24931.0,131.32,131.61,130.65,130.65,24931.0
2025-06-13 14:30:00,130.66,130.66,130.1,130.51,52528.0,130.66,130.66,130.1,130.51,52528.0
2025-06-13 15:00:00,130.57,131.08,130.23,131.0,62466.0,130.57,131.08,130.23,131.0,62466.0
2025-06-13 15:30:00,131.01,131.15,130.4,130.73,180586.0,131.01,131.15,130.4,130.73,180586.0
2025-06-16 09:30:00,131.34,131.58,128.83,130.4,56213.0,131.34,131.58,128.83,130.4,56213.0
2025-06-16 10:00:00,130.34,130.63,129.8,130.3,53280.0,130.34,130.63,129.8,130.3,53280.0
2025-06-16 10:30:00,130.35,131.35,130.3,130.56,23042.0,130.35,131.35,130.3,130.56,23042.0
2025-06-16 11:00:00,130.5,130.52,129.65,129.87,19195.0,130.5,130.52,129.65,129.87,19195.0
2025-06-16 11:30:00,129.86,130.36,129.83,130.1,16627.0,129.86,130.36,129.83,130.1,16627.0
2025-06-16 12:00:00,130.17,130.37,129.82,130.06,10171.0,130.17,130.37,129.82,130.06,10171.0
2025-06-16 12:30:00,130.13,130.49,130.1,130.3,10887.0,130.13,130.49,130.1,130.3,10887.0
2025-06-16 13:00:00,130.25,130.93,130.12,130.88,18008.0,130.25,130.93,130.12,130.88,18008.0
2025-06-16 13:30:00,130.87,130.94,130.71,130.86,12160.0,130.87,130.94,130.71,130.86,12160.0
2025-06-16 14:00:00,130.86,130.86,130.59,130.63,11087.0,130.86,130.86,130.59,130.63,11087.0
2025-06-16 14:30:00,130.67,130.75,130.5,130.61,13373.0,130.67,130.75,130.5,130.61,13373.0
2025-06-16 15:00:00,130.63,130.87,130.37,130.72,20454.0,130.63,130.87,130.37,130.72,20454.0
2025-06-16 15:30:00,130.68,131.23,130.64,131.04,105992.0,130.68,131.23,130.64,131.04,105992.0
2025-06-17 09:30:00,130.27,130.7,128.82,129.61,31909.0,130.27,130.7,128.82,129.61,31909.0
2025-06-17 10:00:00,129.55,129.87,128.89,129.51,52008.0,129.55,129.87,128.89,129.51,52008.0
2025-06-17 10:30:00,129.44,129.73,129.18,129.31,15339.0,129.44,129.73,129.18,129.31,15339.0
2025-06-17 11:00:00,129.21,129.66,128.96,129.02,20630.0,129.21,129.66,128.96,129.02,20630.0
2025-06-17 11:30:00,128.99,129.01,128.53,128.69,17674.0,128.99,129.01,128.53,128.69,17674.0
2025-06-17 12:00:00,128.65,129.28,128.65,129.12,25802.0,128.65,129.28,128.65,129.12,25802.0
2025-06-17 12:30:00,129.11,129.18,128.47,128.52,18746.0,129.11,129.18,128.47,128.52,18746.0
2025-06-17 13:00:00,128.53,128.68,128.36,128.5,31257.0,128.53,128.68,128.36,128.5,31257.0
2025-06-17 13:30:00,128.47,128.81,127.92,128.02,20881.0,128.47,128.81,127.92,128.02,20881.0
2025-06-17 14:00:00,128.0,128.01,127.4,127.49,15069.0,128.0,128.01,127.4,127.49,15069.0
2025-06-17 14:30:00,127.56,127.79,127.37,127.63,35436.0,127.56,127.79,127.37,127.63,35436.0
2025-06-17 15:00:00,127.68,127.78,126.81,126.88,49059.0,127.68,127.78,126.81,126.88,49059.0
2025-06-17 15:30:00,126.88,127.16,126.49,126.54,163416.0,126.88,127.16,126.49,126.54,163416.0
2025-06-18 09:30:00,127.06,127.16,125.24,126.12,61377.0,127.06,127.16,125.24,126.12,61377.0
2025-06-18 10:00:00,125.96,127.49,125.96,127.2,35463.0,125.96,127.49,125.96,127.2,35463.0
2025-06-18 10:30:00,127.23,127.62,127.11,127.42,51224.0,127.23,127.62,127.11,127.42,51224.0
2025-06-18 11:00:00,127.45,127.81,127.0,127.63,32341.0,127.45,127.81,127.0,127.63,32341.0
2025-06-18 11:30:00,127.63,127.76,127.24,127.31,16621.0,127.63,127.76,127.24,127.31,16621.0
2025-06-18 12:00:00,127.31,127.61,127.1,127.4,21097.0,127.31,127.61,127.1,127.4,21097.0
2025-06-18 12:30:00,127.35,127.53,127.11,127.14,12508.0,127.35,127.53,127.11,127.14,12508.0
2025-06-18 13:00:00,127.08,127.31,127.04,127.22,11826.0,127.08,127.31,127.04,127.22,11826.0
2025-06-18 13:30:00,127.18,127.75,126.83,127.43,16422.0,127.18,127.75,126.83,127.43,16422.0
2025-06-18 14:00:00,127.53,127.88,127.04,127.37,15879.0,127.53,127.88,127.04,127.37,15879.0
2025-06-18 14:30:00,127.25,127.49,126.74,126.82,21516.0,127.25,127.49,126.74,126.82,21516.0
2025-06-18 15:00:00,126.66,127.03,126.42,126.49,21561.0,126.66,127.03,126.42,126.49,21561.0
2025-06-18 15:30:00,126.54,127.08,126.42,126.61,71206.0,126.54,127.08,126.42,126.61,71206.0
2025-06-20 09:30:00,127.96,128.64,126.87,127.54,178492.0,127.96,128.64,126.87,127.54,178492.0
2025-06-20 10:00:00,127.78,127.8,127.0,127.26,19120.0,127.78,127.8,127.0,127.26,19120.0
2025-06-20 10:30:00,127.14,127.17,126.18,126.27,18013.0,127.14,127.17,126.18,126.27,18013.0
2025-06-20 11:00:00,126.25,126.83,126.12,126.67,27834.0,126.25,126.83,126.12,126.67,27834.0
2025-06-20 11:30:00,126.71,127.06,126.47,126.47,10814.0,126.71,127.06,126.47,126.47,10814.0
2025-06-20 12:00:00,126.45,126.66,126.28,126.66,8868.0,126.45,126.66,126.28,126.66,8868.0
2025-06-20 12:30:00,126.56,126.75,126.45,126.75,11973.0,126.56,126.75,126.45,126.75,11973.0
2025-06-20 13:00:00,126.78,126.89,126.45,126.53,12615.0,126.78,126.89,126.45,126.53,12615.0
2025-06-20 13:30:00,126.46,126.94,126.45,126.9,17412.0,126.46,126.94,126.45,126.9,17412.0
2025-06-20 14:00:00,126.94,127.22,126.67,127.04,11421.0,126.94,127.22,126.67,127.04,11421.0
2025-06-20 14:30:00,127.08,127.24,126.53,126.56,25632.0,127.08,127.24,126.53,126.56,25632.0
2025-06-20 15:00:00,126.65,127.11,126.51,126.82,31103.0,126.65,127.11,126.51,126.82,31103.0
2025-06-20 15:30:00,126.86,127.48,126.57,127.05,165482.0,126.86,127.48,126.57,127.05,165482.0